date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-09,4.12,4.25,4.12,4.25,13200,741.6,765.0,741.6,765.0,73.3333333333333,0.0,1.0
1990-04-10,4.0,4.12,4.0,4.12,1200,720.0,741.6,720.0,741.6,6.66666666666667,0.0,1.0
1990-04-11,4.06,4.12,4.0,4.12,12000,730.8,741.6,720.0,741.6,66.6666666666667,0.0,1.0
1990-04-12,4.12,4.12,4.0,4.12,34800,741.6,741.6,720.0,741.6,193.333333333333,0.0,1.0
1990-04-16,3.87,4.0,3.87,4.0,3600,696.6,720.0,696.6,720.0,20,0.0,1.0
1990-04-17,4.0,4.0,3.87,4.0,24000,720.0,720.0,696.6,720.0,133.333333333333,0.0,1.0
1990-04-18,3.87,4.0,3.62,3.87,46800,696.6,720.0,651.6,696.6,260,0.0,1.0
1990-04-19,3.87,3.87,3.62,3.75,2400,696.6,696.6,651.6,675.0,13.3333333333333,0.0,1.0
1990-04-20,3.87,3.87,3.75,3.75,2400,696.6,696.6,675.0,675.0,13.3333333333333,0.0,1.0
1990-04-23,3.81,3.87,3.75,3.87,13200,685.8,696.6,675.0,696.6,73.3333333333333,0.0,1.0
1990-04-24,3.87,3.87,3.75,3.75,13200,696.6,696.6,675.0,675.0,73.3333333333333,0.0,1.0
1990-04-25,3.75,3.75,3.75,3.75,1200,675.0,675.0,675.0,675.0,6.66666666666667,0.0,1.0
1990-04-26,3.87,3.87,3.75,3.75,82800,696.6,696.6,675.0,675.0,460,0.0,1.0
1990-04-27,3.75,3.87,3.75,3.87,27600,675.0,696.6,675.0,696.6,153.333333333333,0.0,1.0
1990-04-30,3.75,3.87,3.75,3.75,7200,675.0,696.6,675.0,675.0,40,0.0,1.0
1990-05-01,3.75,3.87,3.62,3.75,20400,675.0,696.6,651.6,675.0,113.333333333333,0.0,1.0
1990-05-02,3.75,3.87,3.62,3.75,28800,675.0,696.6,651.6,675.0,160,0.0,1.0
1990-05-03,3.75,3.87,3.62,3.75,175200,675.0,696.6,651.6,675.0,973.333333333333,0.0,1.0
1990-05-04,4.12,4.12,3.62,3.62,448800,741.6,741.6,651.6,651.6,2493.33333333333,0.0,1.0
1990-05-07,4.12,4.25,3.87,4.0,157200,741.6,765.0,696.6,720.0,873.333333333333,0.0,1.0
1990-05-08,4.0,4.19,3.87,4.19,97200,720.0,754.2,696.6,754.2,540,0.0,1.0
1990-05-09,4.25,4.5,4.12,4.25,115200,765.0,810.0,741.6,765.0,640,0.0,1.0
1990-05-10,4.37,4.37,4.12,4.37,49200,786.6,786.6,741.6,786.6,273.333333333333,0.0,1.0
1990-05-11,4.37,4.37,4.12,4.25,9600,786.6,786.6,741.6,765.0,53.3333333333333,0.0,1.0
1990-05-14,4.25,4.25,4.12,4.25,30000,765.0,765.0,741.6,765.0,166.666666666667,0.0,1.0
1990-05-15,4.12,4.25,4.12,4.12,37200,741.6,765.0,741.6,741.6,206.666666666667,0.0,1.0
1990-05-16,4.12,4.25,4.12,4.12,31200,741.6,765.0,741.6,741.6,173.333333333333,0.0,1.0
1990-05-17,4.06,4.12,4.0,4.06,46800,730.8,741.6,720.0,730.8,260,0.0,1.0
1990-05-18,3.87,4.12,3.75,4.0,172800,696.6,741.6,675.0,720.0,960,0.0,1.0
1990-05-21,4.0,4.0,3.75,3.75,51600,720.0,720.0,675.0,675.0,286.666666666667,0.0,1.0
1990-05-22,3.87,4.0,3.75,3.75,12000,696.6,720.0,675.0,675.0,66.6666666666667,0.0,1.0
1990-05-23,3.75,3.87,3.75,3.75,14400,675.0,696.6,675.0,675.0,80,0.0,1.0
1990-05-24,3.87,3.87,3.75,3.87,18000,696.6,696.6,675.0,696.6,100,0.0,1.0
1990-05-25,3.87,3.87,3.75,3.87,8400,696.6,696.6,675.0,696.6,46.6666666666667,0.0,1.0
1990-05-29,3.87,3.87,3.75,3.75,6000,696.6,696.6,675.0,675.0,33.3333333333333,0.0,1.0
1990-05-30,3.75,3.87,3.75,3.87,56400,675.0,696.6,675.0,696.6,313.333333333333,0.0,1.0
1990-05-31,3.75,3.87,3.75,3.75,2400,675.0,696.6,675.0,675.0,13.3333333333333,0.0,1.0
1990-06-01,3.87,3.87,3.75,3.75,9600,696.6,696.6,675.0,675.0,53.3333333333333,0.0,1.0
1990-06-04,3.87,3.87,3.75,3.75,4800,696.6,696.6,675.0,675.0,26.6666666666667,0.0,1.0
1990-06-05,4.0,4.0,3.75,3.87,69600,720.0,720.0,675.0,696.6,386.666666666667,0.0,1.0
1990-06-06,4.0,4.12,4.0,4.12,8400,720.0,741.6,720.0,741.6,46.6666666666667,0.0,1.0
1990-06-07,4.12,4.25,4.0,4.0,37200,741.6,765.0,720.0,720.0,206.666666666667,0.0,1.0
1990-06-08,4.0,4.25,3.75,4.25,19200,720.0,765.0,675.0,765.0,106.666666666667,0.0,1.0
1990-06-11,3.87,4.0,3.75,3.75,1200,696.6,720.0,675.0,675.0,6.66666666666667,0.0,1.0
1990-06-12,3.75,4.0,3.75,4.0,9600,675.0,720.0,675.0,720.0,53.3333333333333,0.0,1.0
1990-06-13,4.0,4.0,3.75,3.75,20400,720.0,720.0,675.0,675.0,113.333333333333,0.0,1.0
1990-06-14,3.87,4.0,3.87,4.0,28800,696.6,720.0,696.6,720.0,160,0.0,1.0
1990-06-15,4.0,4.0,3.87,3.87,21600,720.0,720.0,696.6,696.6,120,0.0,1.0
1990-06-18,3.87,4.12,3.87,4.0,57600,696.6,741.6,696.6,720.0,320,0.0,1.0
1990-06-19,3.87,3.87,3.87,3.87,0,696.6,696.6,696.6,696.6,0,0.0,1.0
1990-06-20,4.12,4.12,3.87,3.87,21600,741.6,741.6,696.6,696.6,120,0.0,1.0
1990-06-21,4.25,4.31,4.0,4.25,51600,765.0,775.8,720.0,765.0,286.666666666667,0.0,1.0
1990-06-22,4.25,4.25,4.12,4.12,63600,765.0,765.0,741.6,741.6,353.333333333333,0.0,1.0
1990-06-25,4.0,4.25,4.0,4.25,48000,720.0,765.0,720.0,765.0,266.666666666667,0.0,1.0
1990-06-26,4.0,4.12,3.87,4.12,39600,720.0,741.6,696.6,741.6,220,0.0,1.0
1990-06-27,4.0,4.0,3.87,3.87,1200,720.0,720.0,696.6,696.6,6.66666666666667,0.0,1.0
1990-06-28,3.87,3.87,3.87,3.87,3600,696.6,696.6,696.6,696.6,20,0.0,1.0
1990-06-29,3.87,3.94,3.87,3.94,0,696.6,709.2,696.6,709.2,0,0.0,1.0
1990-07-02,4.0,4.0,3.87,3.87,1200,720.0,720.0,696.6,696.6,6.66666666666667,0.0,1.0
1990-07-03,3.87,4.0,3.87,3.87,3600,696.6,720.0,696.6,696.6,20,0.0,1.0
1990-07-05,3.94,4.0,3.87,3.87,15600,709.2,720.0,696.6,696.6,86.6666666666667,0.0,1.0
1990-07-06,4.19,4.19,4.0,4.0,82800,754.2,754.2,720.0,720.0,460,0.0,1.0
1990-07-09,4.37,4.44,4.25,4.25,85200,786.6,799.2,765.0,765.0,473.333333333333,0.0,1.0
1990-07-10,4.37,4.37,4.25,4.37,26400,786.6,786.6,765.0,786.6,146.666666666667,0.0,1.0
1990-07-11,4.5,4.5,4.25,4.37,51600,810.0,810.0,765.0,786.6,286.666666666667,0.0,1.0
1990-07-12,4.62,4.62,4.37,4.62,24000,831.6,831.6,786.6,831.6,133.333333333333,0.0,1.0
1990-07-13,5.12,5.25,5.0,5.25,321600,921.6,945.0,900.0,945.0,1786.66666666667,0.0,1.0
1990-07-16,5.0,5.12,4.75,4.87,52800,900.0,921.6,855.0,876.6,293.333333333333,0.0,1.0
1990-07-17,4.5,5.0,4.5,5.0,128400,810.0,900.0,810.0,900.0,713.333333333333,0.0,1.0
1990-07-18,4.62,5.0,4.62,5.0,37200,831.6,900.0,831.6,900.0,206.666666666667,0.0,1.0
1990-07-19,4.75,4.75,4.5,4.5,0,855.0,855.0,810.0,810.0,0,0.0,1.0
1990-07-20,4.56,4.75,4.5,4.75,26400,820.8,855.0,810.0,855.0,146.666666666667,0.0,1.0
1990-07-23,4.62,4.75,4.5,4.75,223200,831.6,855.0,810.0,855.0,1240,0.0,1.0
1990-07-24,4.62,4.75,4.5,4.75,37200,831.6,855.0,810.0,855.0,206.666666666667,0.0,1.0
1990-07-25,4.5,4.62,4.37,4.37,49200,810.0,831.6,786.6,786.6,273.333333333333,0.0,1.0
1990-07-26,4.25,4.37,4.25,4.37,33600,765.0,786.6,765.0,786.6,186.666666666667,0.0,1.0
1990-07-27,4.12,4.37,4.12,4.37,8400,741.6,786.6,741.6,786.6,46.6666666666667,0.0,1.0
1990-07-30,4.12,4.25,4.12,4.25,1200,741.6,765.0,741.6,765.0,6.66666666666667,0.0,1.0
1990-07-31,4.37,4.37,4.12,4.12,6000,786.6,786.6,741.6,741.6,33.3333333333333,0.0,1.0
1990-08-01,4.12,4.25,4.12,4.12,9600,741.6,765.0,741.6,741.6,53.3333333333333,0.0,1.0
1990-08-02,4.12,4.12,3.87,4.12,31200,741.6,741.6,696.6,741.6,173.333333333333,0.0,1.0
1990-08-03,3.62,4.0,3.62,4.0,66000,651.6,720.0,651.6,720.0,366.666666666667,0.0,1.0
1990-08-06,3.62,3.75,3.5,3.62,37200,651.6,675.0,630.0,651.6,206.666666666667,0.0,1.0
1990-08-07,3.75,3.87,3.62,3.69,58800,675.0,696.6,651.6,664.2,326.666666666667,0.0,1.0
1990-08-08,3.75,3.75,3.62,3.75,15600,675.0,675.0,651.6,675.0,86.6666666666667,0.0,1.0
1990-08-09,3.87,3.87,3.69,3.75,14400,696.6,696.6,664.2,675.0,80,0.0,1.0
1990-08-10,3.81,3.87,3.75,3.87,10800,685.8,696.6,675.0,696.6,60,0.0,1.0
1990-08-13,3.87,3.87,3.62,3.62,4800,696.6,696.6,651.6,651.6,26.6666666666667,0.0,1.0
1990-08-14,3.69,3.69,3.62,3.62,21600,664.2,664.2,651.6,651.6,120,0.0,1.0
1990-08-15,3.62,3.87,3.62,3.87,19200,651.6,696.6,651.6,696.6,106.666666666667,0.0,1.0
1990-08-16,3.75,3.75,3.62,3.75,6000,675.0,675.0,651.6,675.0,33.3333333333333,0.0,1.0
1990-08-17,3.69,3.75,3.5,3.5,6000,664.2,675.0,630.0,630.0,33.3333333333333,0.0,1.0
1990-08-20,3.62,3.75,3.62,3.62,4800,651.6,675.0,651.6,651.6,26.6666666666667,0.0,1.0
1990-08-21,3.31,3.5,3.25,3.5,38400,595.8,630.0,585.0,630.0,213.333333333333,0.0,1.0
1990-08-22,3.12,3.37,2.87,3.37,61200,561.6,606.6,516.6,606.6,340,0.0,1.0
1990-08-23,2.87,2.87,2.62,2.75,44400,516.6,516.6,471.6,495.0,246.666666666667,0.0,1.0
1990-08-24,2.62,3.0,2.31,2.87,81600,471.6,540.0,415.8,516.6,453.333333333333,0.0,1.0
1990-08-27,2.87,2.87,2.62,2.62,46800,516.6,516.6,471.6,471.6,260,0.0,1.0
1990-08-28,3.0,3.0,2.75,2.75,4800,540.0,540.0,495.0,495.0,26.6666666666667,0.0,1.0
1990-08-29,3.12,3.25,2.75,2.87,25200,561.6,585.0,495.0,516.6,140,0.0,1.0
1990-08-30,3.0,3.25,3.0,3.25,8400,540.0,585.0,540.0,585.0,46.6666666666667,0.0,1.0
1990-08-31,3.12,3.25,3.0,3.25,15600,561.6,585.0,540.0,585.0,86.6666666666667,0.0,1.0
1990-09-04,3.12,3.12,2.87,2.87,14400,561.6,561.6,516.6,516.6,80,0.0,1.0
1990-09-05,3.06,3.25,3.0,3.12,30000,550.8,585.0,540.0,561.6,166.666666666667,0.0,1.0
1990-09-06,3.12,3.25,2.94,3.25,8400,561.6,585.0,529.2,585.0,46.6666666666667,0.0,1.0
1990-09-07,3.25,3.25,3.0,3.06,10800,585.0,585.0,540.0,550.8,60,0.0,1.0
1990-09-10,3.12,3.37,3.12,3.25,62400,561.6,606.6,561.6,585.0,346.666666666667,0.0,1.0
1990-09-11,3.12,3.37,3.12,3.37,44400,561.6,606.6,561.6,606.6,246.666666666667,0.0,1.0
1990-09-12,3.12,3.37,3.12,3.37,1200,561.6,606.6,561.6,606.6,6.66666666666667,0.0,1.0
1990-09-13,3.25,3.31,3.12,3.12,10800,585.0,595.8,561.6,561.6,60,0.0,1.0
1990-09-14,3.31,3.31,3.12,3.12,1200,595.8,595.8,561.6,561.6,6.66666666666667,0.0,1.0
1990-09-17,3.31,3.31,3.31,3.31,0,595.8,595.8,595.8,595.8,0,0.0,1.0
1990-09-18,3.25,3.25,3.12,3.12,18000,585.0,585.0,561.6,561.6,100,0.0,1.0
1990-09-19,3.37,3.37,3.12,3.37,3600,606.6,606.6,561.6,606.6,20,0.0,1.0
1990-09-20,3.31,3.31,3.12,3.12,0,595.8,595.8,561.6,561.6,0,0.0,1.0
1990-09-21,3.25,3.37,3.12,3.12,27600,585.0,606.6,561.6,561.6,153.333333333333,0.0,1.0
1990-09-24,3.25,3.25,3.0,3.12,13200,585.0,585.0,540.0,561.6,73.3333333333333,0.0,1.0
1990-09-25,3.25,3.25,3.0,3.0,4800,585.0,585.0,540.0,540.0,26.6666666666667,0.0,1.0
1990-09-26,3.0,3.25,3.0,3.25,19200,540.0,585.0,540.0,585.0,106.666666666667,0.0,1.0
1990-09-27,3.0,3.0,2.75,3.0,15600,540.0,540.0,495.0,540.0,86.6666666666667,0.0,1.0
1990-09-28,2.87,3.0,2.62,2.75,44400,516.6,540.0,471.6,495.0,246.666666666667,0.0,1.0
1990-10-01,3.0,3.0,2.87,3.0,7200,540.0,540.0,516.6,540.0,40,0.0,1.0
1990-10-02,3.0,3.0,2.87,2.87,4800,540.0,540.0,516.6,516.6,26.6666666666667,0.0,1.0
1990-10-03,3.0,3.0,2.87,2.87,4800,540.0,540.0,516.6,516.6,26.6666666666667,0.0,1.0
1990-10-04,3.0,3.0,2.87,3.0,49200,540.0,540.0,516.6,540.0,273.333333333333,0.0,1.0
1990-10-05,3.0,3.0,2.87,2.87,6000,540.0,540.0,516.6,516.6,33.3333333333333,0.0,1.0
1990-10-08,3.0,3.0,2.87,2.87,19200,540.0,540.0,516.6,516.6,106.666666666667,0.0,1.0
1990-10-09,2.75,2.87,2.75,2.87,14400,495.0,516.6,495.0,516.6,80,0.0,1.0
1990-10-10,2.87,2.87,2.5,2.87,58800,516.6,516.6,450.0,516.6,326.666666666667,0.0,1.0
1990-10-11,2.75,2.87,2.75,2.75,15600,495.0,516.6,495.0,495.0,86.6666666666667,0.0,1.0
1990-10-12,2.87,2.87,2.62,2.87,1200,516.6,516.6,471.6,516.6,6.66666666666667,0.0,1.0
1990-10-15,2.87,2.87,2.62,2.87,2400,516.6,516.6,471.6,516.6,13.3333333333333,0.0,1.0
1990-10-16,2.87,2.87,2.87,2.87,0,516.6,516.6,516.6,516.6,0,0.0,1.0
1990-10-17,2.87,2.87,2.62,2.62,30000,516.6,516.6,471.6,471.6,166.666666666667,0.0,1.0
1990-10-18,2.75,2.87,2.75,2.87,21600,495.0,516.6,495.0,516.6,120,0.0,1.0
1990-10-19,2.87,2.87,2.75,2.87,4800,516.6,516.6,495.0,516.6,26.6666666666667,0.0,1.0
1990-10-22,2.75,2.87,2.62,2.62,2400,495.0,516.6,471.6,471.6,13.3333333333333,0.0,1.0
1990-10-23,2.87,2.87,2.75,2.87,7200,516.6,516.6,495.0,516.6,40,0.0,1.0
1990-10-24,2.87,3.0,2.75,2.87,28800,516.6,540.0,495.0,516.6,160,0.0,1.0
1990-10-25,3.0,3.0,2.87,2.87,8400,540.0,540.0,516.6,516.6,46.6666666666667,0.0,1.0
1990-10-26,3.12,3.12,2.87,3.0,8400,561.6,561.6,516.6,540.0,46.6666666666667,0.0,1.0
1990-10-29,3.12,3.12,2.87,2.87,0,561.6,561.6,516.6,516.6,0,0.0,1.0
1990-10-30,3.12,3.12,3.12,3.12,0,561.6,561.6,561.6,561.6,0,0.0,1.0
1990-10-31,2.87,3.12,2.87,3.12,2400,516.6,561.6,516.6,561.6,13.3333333333333,0.0,1.0
1990-11-01,3.12,3.12,3.0,3.12,7200,561.6,561.6,540.0,561.6,40,0.0,1.0
1990-11-02,3.0,3.12,3.0,3.0,6000,540.0,561.6,540.0,540.0,33.3333333333333,0.0,1.0
1990-11-05,3.0,3.25,3.0,3.25,6000,540.0,585.0,540.0,585.0,33.3333333333333,0.0,1.0
1990-11-06,3.0,3.0,3.0,3.0,0,540.0,540.0,540.0,540.0,0,0.0,1.0
1990-11-07,3.12,3.12,3.0,3.0,10800,561.6,561.6,540.0,540.0,60,0.0,1.0
1990-11-08,3.0,3.06,3.0,3.06,32400,540.0,550.8,540.0,550.8,180,0.0,1.0
1990-11-09,3.0,3.12,3.0,3.0,6000,540.0,561.6,540.0,540.0,33.3333333333333,0.0,1.0
1990-11-12,3.12,3.12,3.0,3.0,6000,561.6,561.6,540.0,540.0,33.3333333333333,0.0,1.0
1990-11-13,3.0,3.0,2.75,2.87,15600,540.0,540.0,495.0,516.6,86.6666666666667,0.0,1.0
1990-11-14,2.87,2.87,2.87,2.87,2400,516.6,516.6,516.6,516.6,13.3333333333333,0.0,1.0
1990-11-15,2.75,2.75,2.75,2.75,0,495.0,495.0,495.0,495.0,0,0.0,1.0
1990-11-16,3.0,3.0,2.87,2.87,10800,540.0,540.0,516.6,516.6,60,0.0,1.0
1990-11-19,2.81,3.0,2.75,2.75,3600,505.8,540.0,495.0,495.0,20,0.0,1.0
1990-11-20,2.81,3.0,2.81,2.81,2400,505.8,540.0,505.8,505.8,13.3333333333333,0.0,1.0
1990-11-21,3.0,3.0,3.0,3.0,3600,540.0,540.0,540.0,540.0,20,0.0,1.0
1990-11-23,2.87,3.0,2.75,3.0,2400,516.6,540.0,495.0,540.0,13.3333333333333,0.0,1.0
1990-11-26,2.75,3.0,2.75,3.0,7200,495.0,540.0,495.0,540.0,40,0.0,1.0
1990-11-27,2.75,3.0,2.75,3.0,14400,495.0,540.0,495.0,540.0,80,0.0,1.0
1990-11-28,3.06,3.12,2.87,3.0,45600,550.8,561.6,516.6,540.0,253.333333333333,0.0,1.0
1990-11-29,3.25,3.25,3.0,3.12,19200,585.0,585.0,540.0,561.6,106.666666666667,0.0,1.0
1990-11-30,3.25,3.25,3.25,3.25,4800,585.0,585.0,585.0,585.0,26.6666666666667,0.0,1.0
1990-12-03,3.37,3.37,3.12,3.25,32400,606.6,606.6,561.6,585.0,180,0.0,1.0
1990-12-04,3.37,3.37,3.12,3.37,8400,606.6,606.6,561.6,606.6,46.6666666666667,0.0,1.0
1990-12-05,3.37,3.37,3.12,3.12,1200,606.6,606.6,561.6,561.6,6.66666666666667,0.0,1.0
1990-12-06,3.12,3.37,3.12,3.37,6000,561.6,606.6,561.6,606.6,33.3333333333333,0.0,1.0
1990-12-07,3.12,3.37,3.12,3.37,1200,561.6,606.6,561.6,606.6,6.66666666666667,0.0,1.0
1990-12-10,3.0,3.37,2.87,3.37,26400,540.0,606.6,516.6,606.6,146.666666666667,0.0,1.0
1990-12-11,2.75,3.0,2.75,2.75,4800,495.0,540.0,495.0,495.0,26.6666666666667,0.0,1.0
1990-12-12,2.87,3.0,2.87,3.0,21600,516.6,540.0,516.6,540.0,120,0.0,1.0
1990-12-13,3.0,3.0,2.75,3.0,180000,540.0,540.0,495.0,540.0,1000,0.0,1.0
1990-12-14,3.0,3.0,2.75,3.0,13200,540.0,540.0,495.0,540.0,73.3333333333333,0.0,1.0
1990-12-17,3.12,3.12,2.87,3.0,10800,561.6,561.6,516.6,540.0,60,0.0,1.0
1990-12-18,3.12,3.12,2.87,2.87,2400,561.6,561.6,516.6,516.6,13.3333333333333,0.0,1.0
1990-12-19,2.87,3.12,2.87,3.12,12000,516.6,561.6,516.6,561.6,66.6666666666667,0.0,1.0
1990-12-20,3.12,3.12,2.87,2.87,33600,561.6,561.6,516.6,516.6,186.666666666667,0.0,1.0
1990-12-21,3.0,3.12,2.87,2.87,18000,540.0,561.6,516.6,516.6,100,0.0,1.0
1990-12-24,3.0,3.0,2.87,2.87,6000,540.0,540.0,516.6,516.6,33.3333333333333,0.0,1.0
1990-12-26,2.87,3.0,2.87,2.87,25200,516.6,540.0,516.6,516.6,140,0.0,1.0
1990-12-27,2.87,3.0,2.87,2.87,9600,516.6,540.0,516.6,516.6,53.3333333333333,0.0,1.0
1990-12-28,2.94,3.0,2.87,3.0,43200,529.2,540.0,516.6,540.0,240,0.0,1.0
1990-12-31,2.94,3.0,2.87,3.0,20400,529.2,540.0,516.6,540.0,113.333333333333,0.0,1.0
1991-01-02,2.87,3.0,2.87,3.0,10800,516.6,540.0,516.6,540.0,60,0.0,1.0
1991-01-03,2.87,2.87,2.87,2.87,4800,516.6,516.6,516.6,516.6,26.6666666666667,0.0,1.0
1991-01-04,3.0,3.12,2.87,2.87,25200,540.0,561.6,516.6,516.6,140,0.0,1.0
1991-01-07,3.12,3.12,3.0,3.0,6000,561.6,561.6,540.0,540.0,33.3333333333333,0.0,1.0
1991-01-08,3.12,3.12,3.0,3.12,18000,561.6,561.6,540.0,561.6,100,0.0,1.0
1991-01-09,3.0,3.12,3.0,3.12,4800,540.0,561.6,540.0,561.6,26.6666666666667,0.0,1.0
1991-01-10,3.12,3.12,3.0,3.0,21600,561.6,561.6,540.0,540.0,120,0.0,1.0
1991-01-11,3.12,3.12,3.06,3.12,27600,561.6,561.6,550.8,561.6,153.333333333333,0.0,1.0
1991-01-14,3.06,3.12,3.0,3.12,2400,550.8,561.6,540.0,561.6,13.3333333333333,0.0,1.0
1991-01-15,3.0,3.12,3.0,3.0,2400,540.0,561.6,540.0,540.0,13.3333333333333,0.0,1.0
1991-01-16,3.0,3.12,3.0,3.0,0,540.0,561.6,540.0,540.0,0,0.0,1.0
1991-01-17,3.12,3.25,3.0,3.25,8400,561.6,585.0,540.0,585.0,46.6666666666667,0.0,1.0
1991-01-18,3.0,3.12,3.0,3.0,25200,540.0,561.6,540.0,540.0,140,0.0,1.0
1991-01-21,3.0,3.12,3.0,3.0,15600,540.0,561.6,540.0,540.0,86.6666666666667,0.0,1.0
1991-01-22,3.12,3.12,3.0,3.12,6000,561.6,561.6,540.0,561.6,33.3333333333333,0.0,1.0
1991-01-23,3.0,3.0,3.0,3.0,10800,540.0,540.0,540.0,540.0,60,0.0,1.0
1991-01-24,3.5,3.5,3.0,3.0,86400,630.0,630.0,540.0,540.0,480,0.0,1.0
1991-01-25,3.87,4.0,3.37,3.5,98400,696.6,720.0,606.6,630.0,546.666666666667,0.0,1.0
1991-01-28,4.37,4.37,3.87,3.87,62400,786.6,786.6,696.6,696.6,346.666666666667,0.0,1.0
1991-01-29,4.37,4.5,4.0,4.37,94800,786.6,810.0,720.0,786.6,526.666666666667,0.0,1.0
1991-01-30,4.25,4.62,4.25,4.37,20400,765.0,831.6,765.0,786.6,113.333333333333,0.0,1.0
1991-01-31,4.25,4.62,4.12,4.62,22800,765.0,831.6,741.6,831.6,126.666666666667,0.0,1.0
1991-02-01,4.5,4.75,4.25,4.37,80400,810.0,855.0,765.0,786.6,446.666666666667,0.0,1.0
1991-02-04,4.87,4.87,4.5,4.5,37200,876.6,876.6,810.0,810.0,206.666666666667,0.0,1.0
1991-02-05,4.37,4.87,4.37,4.75,244800,786.6,876.6,786.6,855.0,1360,0.0,1.0
1991-02-06,4.62,4.62,4.37,4.62,33600,831.6,831.6,786.6,831.6,186.666666666667,0.0,1.0
1991-02-07,4.37,4.62,4.37,4.37,18000,786.6,831.6,786.6,786.6,100,0.0,1.0
1991-02-08,4.25,4.37,4.25,4.25,7200,765.0,786.6,765.0,765.0,40,0.0,1.0
1991-02-11,4.25,4.37,4.0,4.25,13200,765.0,786.6,720.0,765.0,73.3333333333333,0.0,1.0
1991-02-12,4.25,4.25,4.0,4.25,84000,765.0,765.0,720.0,765.0,466.666666666667,0.0,1.0
1991-02-13,4.0,4.25,4.0,4.25,18000,720.0,765.0,720.0,765.0,100,0.0,1.0
1991-02-14,4.37,4.5,4.0,4.25,42000,786.6,810.0,720.0,765.0,233.333333333333,0.0,1.0
1991-02-15,4.37,4.5,4.37,4.5,18000,786.6,810.0,786.6,810.0,100,0.0,1.0
1991-02-19,4.5,4.5,4.37,4.5,12000,810.0,810.0,786.6,810.0,66.6666666666667,0.0,1.0
1991-02-20,4.25,4.62,4.25,4.37,32400,765.0,831.6,765.0,786.6,180,0.0,1.0
1991-02-21,4.37,4.5,4.12,4.5,33600,786.6,810.0,741.6,810.0,186.666666666667,0.0,1.0
1991-02-22,4.75,4.87,4.12,4.37,130800,855.0,876.6,741.6,786.6,726.666666666667,0.0,1.0
1991-02-25,4.75,4.75,4.5,4.75,68400,855.0,855.0,810.0,855.0,380,0.0,1.0
1991-02-26,4.87,4.87,4.62,4.75,147600,876.6,876.6,831.6,855.0,820,0.0,1.0
1991-02-27,4.75,4.87,4.62,4.87,62400,855.0,876.6,831.6,876.6,346.666666666667,0.0,1.0
1991-02-28,4.87,4.87,4.75,4.87,57600,876.6,876.6,855.0,876.6,320,0.0,1.0
1991-03-01,4.62,4.87,4.5,4.75,16800,831.6,876.6,810.0,855.0,93.3333333333333,0.0,1.0
1991-03-04,4.87,4.87,4.62,4.87,12000,876.6,876.6,831.6,876.6,66.6666666666667,0.0,1.0
1991-03-05,4.62,4.87,4.62,4.62,8400,831.6,876.6,831.6,831.6,46.6666666666667,0.0,1.0
1991-03-06,4.94,5.0,4.62,4.62,43200,889.2,900.0,831.6,831.6,240,0.0,1.0
1991-03-07,4.75,5.0,4.75,4.75,31200,855.0,900.0,855.0,855.0,173.333333333333,0.0,1.0
1991-03-08,5.5,5.75,4.87,4.87,148800,990.0,1035.0,876.6,876.6,826.666666666667,0.0,1.0
1991-03-11,5.75,5.87,5.37,5.62,86400,1035.0,1056.6,966.6,1011.6,480,0.0,1.0
1991-03-12,5.75,6.12,5.75,6.0,126000,1035.0,1101.6,1035.0,1080.0,700,0.0,1.0
1991-03-13,6.12,6.12,5.5,5.75,160800,1101.6,1101.6,990.0,1035.0,893.333333333333,0.0,1.0
1991-03-14,6.75,7.62,6.12,6.37,424800,1215.0,1371.6,1101.6,1146.6,2360,0.0,1.0
1991-03-15,7.12,7.12,6.75,6.75,117600,1281.6,1281.6,1215.0,1215.0,653.333333333333,0.0,1.0
1991-03-18,7.0,7.12,6.75,7.12,154800,1260.0,1281.6,1215.0,1281.6,860,0.0,1.0
1991-03-19,6.75,6.87,6.37,6.87,194400,1215.0,1236.6,1146.6,1236.6,1080,0.0,1.0
1991-03-20,6.87,6.87,6.5,6.75,207600,1236.6,1236.6,1170.0,1215.0,1153.33333333333,0.0,1.0
1991-03-21,6.5,6.87,6.5,6.87,80400,1170.0,1236.6,1170.0,1236.6,446.666666666667,0.0,1.0
1991-03-22,6.75,6.75,6.5,6.5,52800,1215.0,1215.0,1170.0,1170.0,293.333333333333,0.0,1.0
1991-03-25,6.5,6.75,6.5,6.75,26400,1170.0,1215.0,1170.0,1215.0,146.666666666667,0.0,1.0
1991-03-26,6.62,6.75,6.37,6.75,13200,1191.6,1215.0,1146.6,1215.0,73.3333333333333,0.0,1.0
1991-03-27,7.25,7.25,6.37,6.62,290400,1305.0,1305.0,1146.6,1191.6,1613.33333333333,0.0,1.0
1991-03-28,7.37,7.5,7.0,7.25,250800,1326.6,1350.0,1260.0,1305.0,1393.33333333333,0.0,1.0
1991-04-01,7.12,7.37,7.12,7.37,130800,1281.6,1326.6,1281.6,1326.6,726.666666666667,0.0,1.0
1991-04-02,7.12,7.37,7.12,7.37,76800,1281.6,1326.6,1281.6,1326.6,426.666666666667,0.0,1.0
1991-04-03,7.37,7.5,7.12,7.25,109200,1326.6,1350.0,1281.6,1305.0,606.666666666667,0.0,1.0
1991-04-04,7.25,7.5,7.12,7.37,88800,1305.0,1350.0,1281.6,1326.6,493.333333333333,0.0,1.0
1991-04-05,7.25,7.5,6.87,7.5,88800,1305.0,1350.0,1236.6,1350.0,493.333333333333,0.0,1.0
1991-04-08,6.87,7.12,6.87,7.0,37200,1236.6,1281.6,1236.6,1260.0,206.666666666667,0.0,1.0
1991-04-09,7.0,7.12,6.87,7.12,63600,1260.0,1281.6,1236.6,1281.6,353.333333333333,0.0,1.0
1991-04-10,6.87,7.0,6.87,7.0,80400,1236.6,1260.0,1236.6,1260.0,446.666666666667,0.0,1.0
1991-04-11,7.0,7.25,6.87,6.87,78000,1260.0,1305.0,1236.6,1236.6,433.333333333333,0.0,1.0
1991-04-12,7.0,7.25,6.87,7.25,87600,1260.0,1305.0,1236.6,1305.0,486.666666666667,0.0,1.0
1991-04-15,6.87,7.0,6.75,6.87,21600,1236.6,1260.0,1215.0,1236.6,120,0.0,1.0
1991-04-16,7.0,7.12,6.75,7.0,118800,1260.0,1281.6,1215.0,1260.0,660,0.0,1.0
1991-04-17,8.12,8.12,7.0,7.12,270000,1461.6,1461.6,1260.0,1281.6,1500,0.0,1.0
1991-04-18,7.5,8.5,7.5,8.25,300000,1350.0,1530.0,1350.0,1485.0,1666.66666666667,0.0,1.0
1991-04-19,7.5,7.75,7.37,7.75,85200,1350.0,1395.0,1326.6,1395.0,473.333333333333,0.0,1.0
1991-04-22,7.12,7.5,7.0,7.25,55200,1281.6,1350.0,1260.0,1305.0,306.666666666667,0.0,1.0
1991-04-23,7.5,7.62,7.37,7.5,74400,1350.0,1371.6,1326.6,1350.0,413.333333333333,0.0,1.0
1991-04-24,7.37,7.75,7.37,7.75,20400,1326.6,1395.0,1326.6,1395.0,113.333333333333,0.0,1.0
1991-04-25,7.0,7.5,6.87,7.5,44400,1260.0,1350.0,1236.6,1350.0,246.666666666667,0.0,1.0
1991-04-26,7.12,7.37,7.12,7.25,28800,1281.6,1326.6,1281.6,1305.0,160,0.0,1.0
1991-04-29,6.87,7.37,6.75,7.37,33600,1236.6,1326.6,1215.0,1326.6,186.666666666667,0.0,1.0
1991-04-30,6.5,7.0,6.25,6.62,38400,1170.0,1260.0,1125.0,1191.6,213.333333333333,0.0,1.0
1991-05-01,6.75,6.75,6.25,6.5,24000,1215.0,1215.0,1125.0,1170.0,133.333333333333,0.0,1.0
1991-05-02,6.5,6.75,6.5,6.75,10800,1170.0,1215.0,1170.0,1215.0,60,0.0,1.0
1991-05-03,6.87,6.87,6.5,6.75,288000,1236.6,1236.6,1170.0,1215.0,1600,0.0,1.0
1991-05-06,6.87,6.87,6.62,6.62,151200,1236.6,1236.6,1191.6,1191.6,840,0.0,1.0
1991-05-07,6.75,6.87,6.62,6.87,75600,1215.0,1236.6,1191.6,1236.6,420,0.0,1.0
1991-05-08,6.5,6.87,6.5,6.75,133200,1170.0,1236.6,1170.0,1215.0,740,0.0,1.0
1991-05-09,6.75,6.75,6.5,6.5,68400,1215.0,1215.0,1170.0,1170.0,380,0.0,1.0
1991-05-10,6.87,6.87,6.62,6.75,110400,1236.6,1236.6,1191.6,1215.0,613.333333333333,0.0,1.0
1991-05-13,6.62,6.87,6.5,6.87,57600,1191.6,1236.6,1170.0,1236.6,320,0.0,1.0
1991-05-14,6.75,6.75,6.5,6.62,31200,1215.0,1215.0,1170.0,1191.6,173.333333333333,0.0,1.0
1991-05-15,5.87,6.5,5.75,6.5,80400,1056.6,1170.0,1035.0,1170.0,446.666666666667,0.0,1.0
1991-05-16,6.0,6.25,5.62,5.87,66000,1080.0,1125.0,1011.6,1056.6,366.666666666667,0.0,1.0
1991-05-17,6.0,6.25,5.75,6.12,172800,1080.0,1125.0,1035.0,1101.6,960,0.0,1.0
1991-05-20,5.87,6.12,5.87,6.12,20400,1056.6,1101.6,1056.6,1101.6,113.333333333333,0.0,1.0
1991-05-21,5.87,6.12,5.87,6.0,14400,1056.6,1101.6,1056.6,1080.0,80,0.0,1.0
1991-05-22,5.75,6.0,5.75,5.87,25200,1035.0,1080.0,1035.0,1056.6,140,0.0,1.0
1991-05-23,5.87,6.0,5.75,6.0,50400,1056.6,1080.0,1035.0,1080.0,280,0.0,1.0
1991-05-24,6.0,6.0,5.75,6.0,18000,1080.0,1080.0,1035.0,1080.0,100,0.0,1.0
1991-05-28,6.0,6.0,5.75,6.0,12000,1080.0,1080.0,1035.0,1080.0,66.6666666666667,0.0,1.0
1991-05-29,6.12,6.12,5.87,6.0,63600,1101.6,1101.6,1056.6,1080.0,353.333333333333,0.0,1.0
1991-05-30,6.0,6.12,5.87,6.12,16800,1080.0,1101.6,1056.6,1101.6,93.3333333333333,0.0,1.0
1991-05-31,5.87,6.12,5.75,6.12,28800,1056.6,1101.6,1035.0,1101.6,160,0.0,1.0
1991-06-03,5.87,6.0,5.62,6.0,34800,1056.6,1080.0,1011.6,1080.0,193.333333333333,0.0,1.0
1991-06-04,5.87,5.87,5.62,5.62,57600,1056.6,1056.6,1011.6,1011.6,320,0.0,1.0
1991-06-05,5.62,5.87,5.62,5.87,92400,1011.6,1056.6,1011.6,1056.6,513.333333333333,0.0,1.0
1991-06-06,5.75,5.75,5.62,5.62,49200,1035.0,1035.0,1011.6,1011.6,273.333333333333,0.0,1.0
1991-06-07,5.75,5.75,5.62,5.62,34800,1035.0,1035.0,1011.6,1011.6,193.333333333333,0.0,1.0
1991-06-10,5.62,5.87,5.62,5.62,63600,1011.6,1056.6,1011.6,1011.6,353.333333333333,0.0,1.0
1991-06-11,6.0,6.0,5.62,6.0,27600,1080.0,1080.0,1011.6,1080.0,153.333333333333,0.0,1.0
1991-06-12,5.75,6.0,5.62,6.0,46800,1035.0,1080.0,1011.6,1080.0,260,0.0,1.0
1991-06-13,5.62,5.87,5.62,5.75,112800,1011.6,1056.6,1011.6,1035.0,626.666666666667,0.0,1.0
1991-06-14,5.75,5.75,5.62,5.75,26400,1035.0,1035.0,1011.6,1035.0,146.666666666667,0.0,1.0
1991-06-17,5.62,5.75,5.62,5.75,30000,1011.6,1035.0,1011.6,1035.0,166.666666666667,0.0,1.0
1991-06-18,5.37,5.75,5.37,5.75,37200,966.6,1035.0,966.6,1035.0,206.666666666667,0.0,1.0
1991-06-19,5.62,5.75,5.37,5.75,19200,1011.6,1035.0,966.6,1035.0,106.666666666667,0.0,1.0
1991-06-20,5.5,5.5,5.37,5.37,19200,990.0,990.0,966.6,966.6,106.666666666667,0.0,1.0
1991-06-21,5.0,5.5,4.75,5.5,81600,900.0,990.0,855.0,990.0,453.333333333333,0.0,1.0
1991-06-24,4.87,5.12,4.75,5.0,44400,876.6,921.6,855.0,900.0,246.666666666667,0.0,1.0
1991-06-25,5.0,5.0,4.87,5.0,10800,900.0,900.0,876.6,900.0,60,0.0,1.0
1991-06-26,5.0,5.0,4.87,5.0,28800,900.0,900.0,876.6,900.0,160,0.0,1.0
1991-06-27,5.25,5.25,4.87,4.87,54000,945.0,945.0,876.6,876.6,300,0.0,1.0
1991-06-28,5.12,5.5,5.0,5.37,76800,921.6,990.0,900.0,966.6,426.666666666667,0.0,1.0
1991-07-01,5.12,5.25,5.0,5.12,74400,921.6,945.0,900.0,921.6,413.333333333333,0.0,1.0
1991-07-02,5.5,5.5,5.0,5.25,102000,990.0,990.0,900.0,945.0,566.666666666667,0.0,1.0
1991-07-03,5.37,5.5,5.12,5.37,177600,966.6,990.0,921.6,966.6,986.666666666667,0.0,1.0
1991-07-05,5.37,5.37,5.37,5.37,13200,966.6,966.6,966.6,966.6,73.3333333333333,0.0,1.0
1991-07-08,5.25,5.37,5.25,5.37,9600,945.0,966.6,945.0,966.6,53.3333333333333,0.0,1.0
1991-07-09,5.87,5.87,5.5,5.5,109200,1056.6,1056.6,990.0,990.0,606.666666666667,0.0,1.0
1991-07-10,6.75,7.0,5.87,6.0,183600,1215.0,1260.0,1056.6,1080.0,1020,0.0,1.0
1991-07-11,6.37,6.87,6.25,6.87,110400,1146.6,1236.6,1125.0,1236.6,613.333333333333,0.0,1.0
1991-07-12,6.37,6.5,6.25,6.25,110400,1146.6,1170.0,1125.0,1125.0,613.333333333333,0.0,1.0
1991-07-15,6.5,6.5,6.25,6.5,12000,1170.0,1170.0,1125.0,1170.0,66.6666666666667,0.0,1.0
1991-07-16,6.25,6.5,6.12,6.5,57600,1125.0,1170.0,1101.6,1170.0,320,0.0,1.0
1991-07-17,6.25,6.37,6.0,6.0,14400,1125.0,1146.6,1080.0,1080.0,80,0.0,1.0
1991-07-18,6.5,6.62,6.25,6.25,44400,1170.0,1191.6,1125.0,1125.0,246.666666666667,0.0,1.0
1991-07-19,6.37,6.5,6.25,6.37,21600,1146.6,1170.0,1125.0,1146.6,120,0.0,1.0
1991-07-22,6.62,6.62,6.25,6.5,46800,1191.6,1191.6,1125.0,1170.0,260,0.0,1.0
1991-07-23,6.37,6.62,6.37,6.62,21600,1146.6,1191.6,1146.6,1191.6,120,0.0,1.0
1991-07-24,6.25,6.5,6.12,6.25,57600,1125.0,1170.0,1101.6,1125.0,320,0.0,1.0
1991-07-25,6.37,6.37,6.12,6.25,48000,1146.6,1146.6,1101.6,1125.0,266.666666666667,0.0,1.0
1991-07-26,6.5,6.5,6.12,6.12,28800,1170.0,1170.0,1101.6,1101.6,160,0.0,1.0
1991-07-29,6.5,6.5,6.25,6.25,12000,1170.0,1170.0,1125.0,1125.0,66.6666666666667,0.0,1.0
1991-07-30,6.12,6.5,6.12,6.5,22800,1101.6,1170.0,1101.6,1170.0,126.666666666667,0.0,1.0
1991-07-31,6.87,6.87,6.12,6.37,153600,1236.6,1236.6,1101.6,1146.6,853.333333333333,0.0,1.0
1991-08-01,6.87,6.87,6.62,6.62,8400,1236.6,1236.6,1191.6,1191.6,46.6666666666667,0.0,1.0
1991-08-02,6.62,6.87,6.37,6.62,28800,1191.6,1236.6,1146.6,1191.6,160,0.0,1.0
1991-08-05,6.12,6.75,5.87,6.5,134400,1101.6,1215.0,1056.6,1170.0,746.666666666667,0.0,1.0
1991-08-06,6.12,6.12,6.0,6.12,18000,1101.6,1101.6,1080.0,1101.6,100,0.0,1.0
1991-08-07,6.12,6.25,6.12,6.25,26400,1101.6,1125.0,1101.6,1125.0,146.666666666667,0.0,1.0
1991-08-08,6.25,6.25,6.12,6.12,12000,1125.0,1125.0,1101.6,1101.6,66.6666666666667,0.0,1.0
1991-08-09,6.12,6.25,6.12,6.25,14400,1101.6,1125.0,1101.6,1125.0,80,0.0,1.0
1991-08-12,6.25,6.37,6.12,6.12,15600,1125.0,1146.6,1101.6,1101.6,86.6666666666667,0.0,1.0
1991-08-13,6.37,6.5,6.25,6.25,21600,1146.6,1170.0,1125.0,1125.0,120,0.0,1.0
1991-08-14,6.5,6.5,6.37,6.37,14400,1170.0,1170.0,1146.6,1146.6,80,0.0,1.0
1991-08-15,6.37,6.5,6.37,6.5,12000,1146.6,1170.0,1146.6,1170.0,66.6666666666667,0.0,1.0
1991-08-16,6.5,6.5,6.25,6.37,12000,1170.0,1170.0,1125.0,1146.6,66.6666666666667,0.0,1.0
1991-08-19,6.12,6.12,5.87,6.0,24000,1101.6,1101.6,1056.6,1080.0,133.333333333333,0.0,1.0
1991-08-20,6.0,6.12,6.0,6.0,13200,1080.0,1101.6,1080.0,1080.0,73.3333333333333,0.0,1.0
1991-08-21,6.0,6.12,6.0,6.12,43200,1080.0,1101.6,1080.0,1101.6,240,0.0,1.0
1991-08-22,5.75,6.25,5.75,6.25,44400,1035.0,1125.0,1035.0,1125.0,246.666666666667,0.0,1.0
1991-08-23,6.0,6.12,5.75,6.12,33600,1080.0,1101.6,1035.0,1101.6,186.666666666667,0.0,1.0
1991-08-26,5.87,6.12,5.87,6.12,3600,1056.6,1101.6,1056.6,1101.6,20,0.0,1.0
1991-08-27,5.87,6.12,5.87,6.12,33600,1056.6,1101.6,1056.6,1101.6,186.666666666667,0.0,1.0
1991-08-28,6.12,6.25,5.87,5.87,27600,1101.6,1125.0,1056.6,1056.6,153.333333333333,0.0,1.0
1991-08-29,6.25,6.25,6.0,6.12,26400,1125.0,1125.0,1080.0,1101.6,146.666666666667,0.0,1.0
1991-08-30,6.25,6.25,6.0,6.0,14400,1125.0,1125.0,1080.0,1080.0,80,0.0,1.0
1991-09-03,6.0,6.25,6.0,6.12,21600,1080.0,1125.0,1080.0,1101.6,120,0.0,1.0
1991-09-04,5.75,6.25,5.75,6.0,15600,1035.0,1125.0,1035.0,1080.0,86.6666666666667,0.0,1.0
1991-09-05,6.25,6.25,5.75,5.75,36000,1125.0,1125.0,1035.0,1035.0,200,0.0,1.0
1991-09-06,6.5,6.5,6.0,6.25,110400,1170.0,1170.0,1080.0,1125.0,613.333333333333,0.0,1.0
1991-09-09,6.5,6.75,6.12,6.5,68400,1170.0,1215.0,1101.6,1170.0,380,0.0,1.0
1991-09-10,6.62,6.75,6.37,6.5,28800,1191.6,1215.0,1146.6,1170.0,160,0.0,1.0
1991-09-11,6.25,6.5,6.25,6.5,21600,1125.0,1170.0,1125.0,1170.0,120,0.0,1.0
1991-09-12,6.25,6.5,6.25,6.37,14400,1125.0,1170.0,1125.0,1146.6,80,0.0,1.0
1991-09-13,6.0,6.5,6.0,6.5,25200,1080.0,1170.0,1080.0,1170.0,140,0.0,1.0
1991-09-16,6.25,6.25,6.12,6.25,9600,1125.0,1125.0,1101.6,1125.0,53.3333333333333,0.0,1.0
1991-09-17,7.12,7.12,6.0,6.25,258000,1281.6,1281.6,1080.0,1125.0,1433.33333333333,0.0,1.0
1991-09-18,7.37,7.37,7.0,7.25,207600,1326.6,1326.6,1260.0,1305.0,1153.33333333333,0.0,1.0
1991-09-19,7.62,7.62,7.12,7.37,543600,1371.6,1371.6,1281.6,1326.6,3020,0.0,1.0
1991-09-20,7.87,8.0,7.5,7.62,453600,1416.6,1440.0,1350.0,1371.6,2520,0.0,1.0
1991-09-23,7.5,8.0,7.37,8.0,240000,1350.0,1440.0,1326.6,1440.0,1333.33333333333,0.0,1.0
1991-09-24,7.37,7.5,7.25,7.37,148800,1326.6,1350.0,1305.0,1326.6,826.666666666667,0.0,1.0
1991-09-25,7.5,7.5,7.37,7.37,88800,1350.0,1350.0,1326.6,1326.6,493.333333333333,0.0,1.0
1991-09-26,7.5,7.5,7.37,7.5,230400,1350.0,1350.0,1326.6,1350.0,1280,0.0,1.0
1991-09-27,8.37,8.75,7.5,7.5,850800,1506.6,1575.0,1350.0,1350.0,4726.66666666667,0.0,1.0
1991-09-30,8.25,8.5,7.87,8.37,140400,1485.0,1530.0,1416.6,1506.6,780,0.0,1.0
1991-10-01,8.25,8.25,7.87,8.25,150000,1485.0,1485.0,1416.6,1485.0,833.333333333333,0.0,1.0
1991-10-02,8.12,8.5,8.0,8.0,464400,1461.6,1530.0,1440.0,1440.0,2580,0.0,1.0
1991-10-03,8.5,8.5,8.25,8.25,124800,1530.0,1530.0,1485.0,1485.0,693.333333333333,0.0,1.0
1991-10-04,8.25,8.5,8.12,8.5,100800,1485.0,1530.0,1461.6,1530.0,560,0.0,1.0
1991-10-07,8.25,8.37,7.87,8.25,74400,1485.0,1506.6,1416.6,1485.0,413.333333333333,0.0,1.0
1991-10-08,8.12,8.37,8.0,8.25,85200,1461.6,1506.6,1440.0,1485.0,473.333333333333,0.0,1.0
1991-10-09,8.12,8.37,8.12,8.25,45600,1461.6,1506.6,1461.6,1485.0,253.333333333333,0.0,1.0
1991-10-10,7.75,8.25,7.75,8.25,72000,1395.0,1485.0,1395.0,1485.0,400,0.0,1.0
1991-10-11,7.75,7.87,7.62,7.62,30000,1395.0,1416.6,1371.6,1371.6,166.666666666667,0.0,1.0
1991-10-14,7.62,7.75,7.62,7.75,19200,1371.6,1395.0,1371.6,1395.0,106.666666666667,0.0,1.0
1991-10-15,8.0,8.25,7.62,7.87,86400,1440.0,1485.0,1371.6,1416.6,480,0.0,1.0
1991-10-16,8.62,8.75,8.12,8.25,208800,1551.6,1575.0,1461.6,1485.0,1160,0.0,1.0
1991-10-17,9.25,9.37,8.62,8.75,552000,1665.0,1686.6,1551.6,1575.0,3066.66666666667,0.0,1.0
1991-10-18,10.0,10.25,9.12,9.25,516000,1800.0,1845.0,1641.6,1665.0,2866.66666666667,0.0,1.0
1991-10-21,10.0,10.25,9.75,10.0,242400,1800.0,1845.0,1755.0,1800.0,1346.66666666667,0.0,1.0
1991-10-22,10.37,10.5,10.0,10.12,242400,1866.6,1890.0,1800.0,1821.6,1346.66666666667,0.0,1.0
1991-10-23,11.75,11.75,10.62,10.62,516000,2115.0,2115.0,1911.6,1911.6,2866.66666666667,0.0,1.0
1991-10-24,10.0,11.75,9.75,11.75,476400,1800.0,2115.0,1755.0,2115.0,2646.66666666667,0.0,1.0
1991-10-25,9.62,10.12,9.12,10.0,217200,1731.6,1821.6,1641.6,1800.0,1206.66666666667,0.0,1.0
1991-10-28,10.12,10.37,9.75,10.0,148800,1821.6,1866.6,1755.0,1800.0,826.666666666667,0.0,1.0
1991-10-29,9.87,10.25,9.87,10.12,72000,1776.6,1845.0,1776.6,1821.6,400,0.0,1.0
1991-10-30,10.5,10.62,10.0,10.12,277200,1890.0,1911.6,1800.0,1821.6,1540,0.0,1.0
1991-10-31,10.87,11.25,10.5,10.5,244800,1956.6,2025.0,1890.0,1890.0,1360,0.0,1.0
1991-11-01,12.12,12.12,10.87,10.87,368400,2181.6,2181.6,1956.6,1956.6,2046.66666666667,0.0,1.0
1991-11-04,11.62,12.12,11.37,12.12,924000,2091.6,2181.6,2046.6,2181.6,5133.33333333333,0.0,1.0
1991-11-05,11.62,11.75,11.5,11.62,333600,2091.6,2115.0,2070.0,2091.6,1853.33333333333,0.0,1.0
1991-11-06,12.25,12.5,11.5,11.5,448800,2205.0,2250.0,2070.0,2070.0,2493.33333333333,0.0,1.0
1991-11-07,13.62,13.62,12.0,12.25,565200,2451.6,2451.6,2160.0,2205.0,3140,0.0,1.0
1991-11-08,13.37,14.12,13.25,13.62,645600,2406.6,2541.6,2385.0,2451.6,3586.66666666667,0.0,1.0
1991-11-11,13.62,13.75,12.5,13.5,301200,2451.6,2475.0,2250.0,2430.0,1673.33333333333,0.0,1.0
1991-11-12,13.75,14.0,13.25,13.62,172800,2475.0,2520.0,2385.0,2451.6,960,0.0,1.0
1991-11-13,13.37,13.5,13.0,13.12,164400,2406.6,2430.0,2340.0,2361.6,913.333333333333,0.0,1.0
1991-11-14,12.0,13.5,11.25,13.5,409200,2160.0,2430.0,2025.0,2430.0,2273.33333333333,0.0,1.0
1991-11-15,10.87,11.5,10.75,11.5,542400,1956.6,2070.0,1935.0,2070.0,3013.33333333333,0.0,1.0
1991-11-18,11.37,11.87,9.5,10.0,452400,2046.6,2136.6,1710.0,1800.0,2513.33333333333,0.0,1.0
1991-11-19,10.75,11.37,10.37,11.12,255600,1935.0,2046.6,1866.6,2001.6,1420,0.0,1.0
1991-11-20,11.0,11.37,10.75,11.0,73200,1980.0,2046.6,1935.0,1980.0,406.666666666667,0.0,1.0
1991-11-21,11.62,11.75,10.75,10.75,178800,2091.6,2115.0,1935.0,1935.0,993.333333333333,0.0,1.0
1991-11-22,11.12,11.75,10.37,11.75,109200,2001.6,2115.0,1866.6,2115.0,606.666666666667,0.0,1.0
1991-11-25,10.62,11.37,10.5,10.87,79200,1911.6,2046.6,1890.0,1956.6,440,0.0,1.0
1991-11-26,10.12,10.87,10.0,10.87,91200,1821.6,1956.6,1800.0,1956.6,506.666666666667,0.0,1.0
1991-11-27,10.12,10.37,10.0,10.0,28800,1821.6,1866.6,1800.0,1800.0,160,0.0,1.0
1991-11-29,10.37,10.37,10.0,10.37,12000,1866.6,1866.6,1800.0,1866.6,66.6666666666667,0.0,1.0
1991-12-02,10.75,10.75,9.75,10.0,108000,1935.0,1935.0,1755.0,1800.0,600,0.0,1.0
1991-12-03,10.75,11.0,10.5,10.62,37200,1935.0,1980.0,1890.0,1911.6,206.666666666667,0.0,1.0
1991-12-04,11.25,11.75,11.0,11.0,193200,2025.0,2115.0,1980.0,1980.0,1073.33333333333,0.0,1.0
1991-12-05,11.37,11.5,11.0,11.5,55200,2046.6,2070.0,1980.0,2070.0,306.666666666667,0.0,1.0
1991-12-06,11.5,12.0,10.87,10.87,87600,2070.0,2160.0,1956.6,1956.6,486.666666666667,0.0,1.0
1991-12-09,11.37,11.75,11.0,11.75,50400,2046.6,2115.0,1980.0,2115.0,280,0.0,1.0
1991-12-10,11.0,11.25,10.75,11.25,26400,1980.0,2025.0,1935.0,2025.0,146.666666666667,0.0,1.0
1991-12-11,10.87,11.12,10.62,10.87,40800,1956.6,2001.6,1911.6,1956.6,226.666666666667,0.0,1.0
1991-12-12,10.5,11.0,10.0,10.62,127200,1890.0,1980.0,1800.0,1911.6,706.666666666667,0.0,1.0
1991-12-13,10.62,10.87,10.62,10.75,20400,1911.6,1956.6,1911.6,1935.0,113.333333333333,0.0,1.0
1991-12-16,10.87,10.87,10.5,10.87,26400,1956.6,1956.6,1890.0,1956.6,146.666666666667,0.0,1.0
1991-12-17,10.5,10.75,10.37,10.5,30000,1890.0,1935.0,1866.6,1890.0,166.666666666667,0.0,1.0
1991-12-18,10.25,10.75,10.0,10.75,70800,1845.0,1935.0,1800.0,1935.0,393.333333333333,0.0,1.0
1991-12-19,10.0,10.25,9.75,10.12,153600,1800.0,1845.0,1755.0,1821.6,853.333333333333,0.0,1.0
1991-12-20,9.87,10.25,9.87,10.0,51600,1776.6,1845.0,1776.6,1800.0,286.666666666667,0.0,1.0
1991-12-23,9.87,10.37,9.87,9.87,56400,1776.6,1866.6,1776.6,1776.6,313.333333333333,0.0,1.0
1991-12-24,9.62,10.0,9.62,10.0,45600,1731.6,1800.0,1731.6,1800.0,253.333333333333,0.0,1.0
1991-12-26,9.87,10.0,9.62,9.87,139200,1776.6,1800.0,1731.6,1776.6,773.333333333333,0.0,1.0
1991-12-27,10.37,10.37,9.75,10.0,126000,1866.6,1866.6,1755.0,1800.0,700,0.0,1.0
1991-12-30,11.12,11.25,10.25,10.25,92400,2001.6,2025.0,1845.0,1845.0,513.333333333333,0.0,1.0
1991-12-31,11.0,11.25,10.5,11.25,79200,1980.0,2025.0,1890.0,2025.0,440,0.0,1.0
1992-01-02,12.37,12.87,10.62,10.62,195600,2226.6,2316.6,1911.6,1911.6,1086.66666666667,0.0,1.0
1992-01-03,11.75,12.62,11.75,12.37,166800,2115.0,2271.6,2115.0,2226.6,926.666666666667,0.0,1.0
1992-01-06,12.0,12.12,11.62,12.12,90000,2160.0,2181.6,2091.6,2181.6,500,0.0,1.0
1992-01-07,12.0,12.25,11.5,11.87,91200,2160.0,2205.0,2070.0,2136.6,506.666666666667,0.0,1.0
1992-01-08,12.12,13.0,11.87,11.87,193200,2181.6,2340.0,2136.6,2136.6,1073.33333333333,0.0,1.0
1992-01-09,12.87,13.25,12.12,12.37,368400,2316.6,2385.0,2181.6,2226.6,2046.66666666667,0.0,1.0
1992-01-10,12.62,13.0,12.37,13.0,214800,2271.6,2340.0,2226.6,2340.0,1193.33333333333,0.0,1.0
1992-01-13,12.12,12.62,11.75,12.62,190800,2181.6,2271.6,2115.0,2271.6,1060,0.0,1.0
1992-01-14,13.0,13.0,11.75,12.12,116400,2340.0,2340.0,2115.0,2181.6,646.666666666667,0.0,1.0
1992-01-15,13.75,14.0,13.0,13.25,320400,2475.0,2520.0,2340.0,2385.0,1780,0.0,1.0
1992-01-16,13.37,13.75,12.0,13.75,322800,2406.6,2475.0,2160.0,2475.0,1793.33333333333,0.0,1.0
1992-01-17,12.75,13.62,12.62,13.5,192000,2295.0,2451.6,2271.6,2430.0,1066.66666666667,0.0,1.0
1992-01-20,12.87,13.12,12.75,12.75,102000,2316.6,2361.6,2295.0,2295.0,566.666666666667,0.0,1.0
1992-01-21,12.62,13.0,12.5,12.5,80400,2271.6,2340.0,2250.0,2250.0,446.666666666667,0.0,1.0
1992-01-22,14.0,14.12,12.75,13.12,170400,2520.0,2541.6,2295.0,2361.6,946.666666666667,0.0,1.0
1992-01-23,14.0,14.12,13.37,13.75,218400,2520.0,2541.6,2406.6,2475.0,1213.33333333333,0.0,1.0
1992-01-24,13.62,14.0,13.62,14.0,68400,2451.6,2520.0,2451.6,2520.0,380,0.0,1.0
1992-01-27,13.5,14.0,13.25,14.0,76800,2430.0,2520.0,2385.0,2520.0,426.666666666667,0.0,1.0
1992-01-28,12.87,13.5,12.75,13.5,87600,2316.6,2430.0,2295.0,2430.0,486.666666666667,0.0,1.0
1992-01-29,12.87,13.0,12.37,12.62,115200,2316.6,2340.0,2226.6,2271.6,640,0.0,1.0
1992-01-30,13.25,13.62,12.62,12.62,129600,2385.0,2451.6,2271.6,2271.6,720,0.0,1.0
1992-01-31,13.0,13.5,12.87,13.25,70800,2340.0,2430.0,2316.6,2385.0,393.333333333333,0.0,1.0
1992-02-03,12.62,13.25,12.5,13.12,43200,2271.6,2385.0,2250.0,2361.6,240,0.0,1.0
1992-02-04,12.25,12.75,12.12,12.37,88800,2205.0,2295.0,2181.6,2226.6,493.333333333333,0.0,1.0
1992-02-05,12.5,12.62,12.25,12.37,30000,2250.0,2271.6,2205.0,2226.6,166.666666666667,0.0,1.0
1992-02-06,12.37,12.5,12.25,12.25,30000,2226.6,2250.0,2205.0,2205.0,166.666666666667,0.0,1.0
1992-02-07,12.37,12.37,12.0,12.37,76800,2226.6,2226.6,2160.0,2226.6,426.666666666667,0.0,1.0
1992-02-10,11.37,12.37,11.0,12.37,186000,2046.6,2226.6,1980.0,2226.6,1033.33333333333,0.0,1.0
1992-02-11,11.0,11.25,10.75,11.25,256800,1980.0,2025.0,1935.0,2025.0,1426.66666666667,0.0,1.0
1992-02-12,10.75,11.0,10.37,10.75,171600,1935.0,1980.0,1866.6,1935.0,953.333333333333,0.0,1.0
1992-02-13,10.75,11.37,10.75,11.37,67200,1935.0,2046.6,1935.0,2046.6,373.333333333333,0.0,1.0
1992-02-14,10.37,11.12,10.0,11.12,90000,1866.6,2001.6,1800.0,2001.6,500,0.0,1.0
1992-02-18,10.0,10.5,9.75,10.25,98400,1800.0,1890.0,1755.0,1845.0,546.666666666667,0.0,1.0
1992-02-19,9.75,9.75,9.12,9.75,164400,1755.0,1755.0,1641.6,1755.0,913.333333333333,0.0,1.0
1992-02-20,10.5,10.62,9.37,9.75,64800,1890.0,1911.6,1686.6,1755.0,360,0.0,1.0
1992-02-21,10.5,10.62,10.12,10.62,27600,1890.0,1911.6,1821.6,1911.6,153.333333333333,0.0,1.0
1992-02-24,9.62,10.5,9.62,10.5,76800,1731.6,1890.0,1731.6,1890.0,426.666666666667,0.0,1.0
1992-02-25,9.62,10.0,9.25,9.62,72000,1731.6,1800.0,1665.0,1731.6,400,0.0,1.0
1992-02-26,10.12,10.25,9.75,9.87,48000,1821.6,1845.0,1755.0,1776.6,266.666666666667,0.0,1.0
1992-02-27,9.75,10.12,9.5,10.12,33600,1755.0,1821.6,1710.0,1821.6,186.666666666667,0.0,1.0
1992-02-28,9.62,9.87,9.5,9.75,24000,1731.6,1776.6,1710.0,1755.0,133.333333333333,0.0,1.0
1992-03-02,10.25,10.25,9.5,9.75,26400,1845.0,1845.0,1710.0,1755.0,146.666666666667,0.0,1.0
1992-03-03,10.75,11.75,10.12,10.25,163200,1935.0,2115.0,1821.6,1845.0,906.666666666667,0.0,1.0
1992-03-04,11.0,11.12,10.62,11.12,121200,1980.0,2001.6,1911.6,2001.6,673.333333333333,0.0,1.0
1992-03-05,10.87,11.0,10.5,11.0,79200,1956.6,1980.0,1890.0,1980.0,440,0.0,1.0
1992-03-06,10.0,11.0,10.0,10.62,98400,1800.0,1980.0,1800.0,1911.6,546.666666666667,0.0,1.0
1992-03-09,9.62,10.37,9.5,10.37,148800,1731.6,1866.6,1710.0,1866.6,826.666666666667,0.0,1.0
1992-03-10,9.87,10.5,9.5,9.62,134400,1776.6,1890.0,1710.0,1731.6,746.666666666667,0.0,1.0
1992-03-11,9.75,10.25,9.62,9.87,19200,1755.0,1845.0,1731.6,1776.6,106.666666666667,0.0,1.0
1992-03-12,9.87,10.0,9.62,9.62,14400,1776.6,1800.0,1731.6,1731.6,80,0.0,1.0
1992-03-13,9.87,10.0,9.5,9.62,34800,1776.6,1800.0,1710.0,1731.6,193.333333333333,0.0,1.0
1992-03-16,9.5,9.87,9.37,9.87,36000,1710.0,1776.6,1686.6,1776.6,200,0.0,1.0
1992-03-17,9.75,9.87,9.37,9.37,150000,1755.0,1776.6,1686.6,1686.6,833.333333333333,0.0,1.0
1992-03-18,9.62,9.87,9.5,9.5,42000,1731.6,1776.6,1710.0,1710.0,233.333333333333,0.0,1.0
1992-03-19,9.5,9.87,9.5,9.5,36000,1710.0,1776.6,1710.0,1710.0,200,0.0,1.0
1992-03-20,8.87,9.75,8.75,9.75,193200,1596.6,1755.0,1575.0,1755.0,1073.33333333333,0.0,1.0
1992-03-23,8.87,9.12,8.25,9.12,194400,1596.6,1641.6,1485.0,1641.6,1080,0.0,1.0
1992-03-24,8.5,8.87,8.25,8.87,193200,1530.0,1596.6,1485.0,1596.6,1073.33333333333,0.0,1.0
1992-03-25,8.75,8.75,8.37,8.37,33600,1575.0,1575.0,1506.6,1506.6,186.666666666667,0.0,1.0
1992-03-26,9.25,9.25,8.62,8.62,73200,1665.0,1665.0,1551.6,1551.6,406.666666666667,0.0,1.0
1992-03-27,9.25,9.37,9.12,9.25,99600,1665.0,1686.6,1641.6,1665.0,553.333333333333,0.0,1.0
1992-03-30,9.12,9.37,9.12,9.12,8400,1641.6,1686.6,1641.6,1641.6,46.6666666666667,0.0,1.0
1992-03-31,8.75,9.37,8.75,9.37,39600,1575.0,1686.6,1575.0,1686.6,220,0.0,1.0
1992-04-01,9.0,9.0,8.62,9.0,114000,1620.0,1620.0,1551.6,1620.0,633.333333333333,0.0,1.0
1992-04-02,8.12,9.0,8.12,9.0,357600,1461.6,1620.0,1461.6,1620.0,1986.66666666667,0.0,1.0
1992-04-03,8.37,8.5,8.0,8.12,38400,1506.6,1530.0,1440.0,1461.6,213.333333333333,0.0,1.0
1992-04-06,8.0,8.37,7.75,8.37,48000,1440.0,1506.6,1395.0,1506.6,266.666666666667,0.0,1.0
1992-04-07,7.25,8.25,7.0,8.25,116400,1305.0,1485.0,1260.0,1485.0,646.666666666667,0.0,1.0
1992-04-08,7.0,7.12,6.62,6.62,156000,1260.0,1281.6,1191.6,1191.6,866.666666666667,0.0,1.0
1992-04-09,7.37,7.5,6.75,7.0,166800,1326.6,1350.0,1215.0,1260.0,926.666666666667,0.0,1.0
1992-04-10,7.12,7.62,7.12,7.5,57600,1281.6,1371.6,1281.6,1350.0,320,0.0,1.0
1992-04-13,7.12,7.37,7.0,7.37,74400,1281.6,1326.6,1260.0,1326.6,413.333333333333,0.0,1.0
1992-04-14,7.25,7.5,7.12,7.37,58800,1305.0,1350.0,1281.6,1326.6,326.666666666667,0.0,1.0
1992-04-15,7.5,7.75,7.5,7.5,45600,1350.0,1395.0,1350.0,1350.0,253.333333333333,0.0,1.0
1992-04-16,7.25,7.87,7.25,7.75,28800,1305.0,1416.6,1305.0,1395.0,160,0.0,1.0
1992-04-20,7.0,7.37,6.87,7.37,36000,1260.0,1326.6,1236.6,1326.6,200,0.0,1.0
1992-04-21,6.37,7.0,6.37,6.62,93600,1146.6,1260.0,1146.6,1191.6,520,0.0,1.0
1992-04-22,6.37,6.87,6.37,6.37,63600,1146.6,1236.6,1146.6,1146.6,353.333333333333,0.0,1.0
1992-04-23,6.5,6.5,6.25,6.5,20400,1170.0,1170.0,1125.0,1170.0,113.333333333333,0.0,1.0
1992-04-24,6.5,6.5,6.12,6.5,14400,1170.0,1170.0,1101.6,1170.0,80,0.0,1.0
1992-04-27,6.12,6.5,6.12,6.5,15600,1101.6,1170.0,1101.6,1170.0,86.6666666666667,0.0,1.0
1992-04-28,6.0,6.37,5.62,6.12,86400,1080.0,1146.6,1011.6,1101.6,480,0.0,1.0
1992-04-29,6.5,6.5,5.75,6.0,31200,1170.0,1170.0,1035.0,1080.0,173.333333333333,0.0,1.0
1992-04-30,6.87,6.87,6.37,6.62,52800,1236.6,1236.6,1146.6,1191.6,293.333333333333,0.0,1.0
1992-05-01,7.0,7.12,6.75,7.0,32400,1260.0,1281.6,1215.0,1260.0,180,0.0,1.0
1992-05-04,7.12,7.25,6.75,6.75,22800,1281.6,1305.0,1215.0,1215.0,126.666666666667,0.0,1.0
1992-05-05,7.12,7.25,6.87,7.12,34800,1281.6,1305.0,1236.6,1281.6,193.333333333333,0.0,1.0
1992-05-06,7.37,7.62,7.25,7.37,49200,1326.6,1371.6,1305.0,1326.6,273.333333333333,0.0,1.0
1992-05-07,7.5,7.75,7.5,7.62,15600,1350.0,1395.0,1350.0,1371.6,86.6666666666667,0.0,1.0
1992-05-08,7.75,7.75,7.5,7.75,8400,1395.0,1395.0,1350.0,1395.0,46.6666666666667,0.0,1.0
1992-05-11,7.5,7.75,7.5,7.75,4800,1350.0,1395.0,1350.0,1395.0,26.6666666666667,0.0,1.0
1992-05-12,7.0,7.75,7.0,7.37,19200,1260.0,1395.0,1260.0,1326.6,106.666666666667,0.0,1.0
1992-05-13,7.12,7.25,6.87,6.87,15600,1281.6,1305.0,1236.6,1236.6,86.6666666666667,0.0,1.0
1992-05-14,7.0,7.25,6.5,7.25,24000,1260.0,1305.0,1170.0,1305.0,133.333333333333,0.0,1.0
1992-05-15,6.37,6.87,6.25,6.5,128400,1146.6,1236.6,1125.0,1170.0,713.333333333333,0.0,1.0
1992-05-18,6.37,6.75,6.37,6.37,7200,1146.6,1215.0,1146.6,1146.6,40,0.0,1.0
1992-05-19,6.5,6.75,6.37,6.37,8400,1170.0,1215.0,1146.6,1146.6,46.6666666666667,0.0,1.0
1992-05-20,6.37,6.75,6.25,6.75,46800,1146.6,1215.0,1125.0,1215.0,260,0.0,1.0
1992-05-21,6.37,6.5,6.12,6.25,20400,1146.6,1170.0,1101.6,1125.0,113.333333333333,0.0,1.0
1992-05-22,6.5,6.5,6.12,6.12,12000,1170.0,1170.0,1101.6,1101.6,66.6666666666667,0.0,1.0
1992-05-26,6.5,6.5,6.12,6.5,52800,1170.0,1170.0,1101.6,1170.0,293.333333333333,0.0,1.0
1992-05-27,7.0,7.25,6.12,6.5,54000,1260.0,1305.0,1101.6,1170.0,300,0.0,1.0
1992-05-28,7.75,7.87,7.12,7.12,98400,1395.0,1416.6,1281.6,1281.6,546.666666666667,0.0,1.0
1992-05-29,7.37,7.87,7.37,7.87,39600,1326.6,1416.6,1326.6,1416.6,220,0.0,1.0
1992-06-01,7.62,7.62,7.37,7.62,20400,1371.6,1371.6,1326.6,1371.6,113.333333333333,0.0,1.0
1992-06-02,7.87,8.0,7.5,7.75,174000,1416.6,1440.0,1350.0,1395.0,966.666666666667,0.0,1.0
1992-06-03,7.75,8.0,7.75,8.0,69600,1395.0,1440.0,1395.0,1440.0,386.666666666667,0.0,1.0
1992-06-04,8.0,8.25,7.87,8.25,67200,1440.0,1485.0,1416.6,1485.0,373.333333333333,0.0,1.0
1992-06-05,8.0,8.12,7.87,8.12,73200,1440.0,1461.6,1416.6,1461.6,406.666666666667,0.0,1.0
1992-06-08,7.87,8.12,7.87,7.87,30000,1416.6,1461.6,1416.6,1416.6,166.666666666667,0.0,1.0
1992-06-09,7.62,8.12,7.62,7.87,123600,1371.6,1461.6,1371.6,1416.6,686.666666666667,0.0,1.0
1992-06-10,7.87,7.87,7.5,7.62,12000,1416.6,1416.6,1350.0,1371.6,66.6666666666667,0.0,1.0
1992-06-11,7.0,7.62,6.75,7.5,57600,1260.0,1371.6,1215.0,1350.0,320,0.0,1.0
1992-06-12,6.62,7.12,6.62,7.12,40800,1191.6,1281.6,1191.6,1281.6,226.666666666667,0.0,1.0
1992-06-15,6.87,6.87,6.5,6.75,8400,1236.6,1236.6,1170.0,1215.0,46.6666666666667,0.0,1.0
1992-06-16,7.0,7.0,6.75,7.0,9600,1260.0,1260.0,1215.0,1260.0,53.3333333333333,0.0,1.0
1992-06-17,6.75,7.0,6.75,6.87,16800,1215.0,1260.0,1215.0,1236.6,93.3333333333333,0.0,1.0
1992-06-18,6.75,7.0,6.75,6.75,12000,1215.0,1260.0,1215.0,1215.0,66.6666666666667,0.0,1.0
1992-06-19,6.75,7.12,6.75,7.12,18000,1215.0,1281.6,1215.0,1281.6,100,0.0,1.0
1992-06-22,6.5,6.87,6.25,6.87,37200,1170.0,1236.6,1125.0,1236.6,206.666666666667,0.0,1.0
1992-06-23,6.37,6.75,6.25,6.5,68400,1146.6,1215.0,1125.0,1170.0,380,0.0,1.0
1992-06-24,6.5,6.75,6.37,6.37,45600,1170.0,1215.0,1146.6,1146.6,253.333333333333,0.0,1.0
1992-06-25,6.0,6.5,6.0,6.5,38400,1080.0,1170.0,1080.0,1170.0,213.333333333333,0.0,1.0
1992-06-26,6.5,6.62,6.0,6.0,31200,1170.0,1191.6,1080.0,1080.0,173.333333333333,0.0,1.0
1992-06-29,6.37,6.75,6.37,6.75,10800,1146.6,1215.0,1146.6,1215.0,60,0.0,1.0
1992-06-30,6.75,6.75,6.37,6.75,6000,1215.0,1215.0,1146.6,1215.0,33.3333333333333,0.0,1.0
1992-07-01,6.5,6.75,6.5,6.5,10800,1170.0,1215.0,1170.0,1170.0,60,0.0,1.0
1992-07-02,6.75,6.75,6.5,6.75,8400,1215.0,1215.0,1170.0,1215.0,46.6666666666667,0.0,1.0
1992-07-06,6.62,6.75,6.5,6.75,2400,1191.6,1215.0,1170.0,1215.0,13.3333333333333,0.0,1.0
1992-07-07,7.0,7.0,6.5,6.5,61200,1260.0,1260.0,1170.0,1170.0,340,0.0,1.0
1992-07-08,7.0,7.12,6.62,7.0,16800,1260.0,1281.6,1191.6,1260.0,93.3333333333333,0.0,1.0
1992-07-09,7.5,7.75,7.12,7.25,31200,1350.0,1395.0,1281.6,1305.0,173.333333333333,0.0,1.0
1992-07-10,7.75,8.0,7.62,7.87,70800,1395.0,1440.0,1371.6,1416.6,393.333333333333,0.0,1.0
1992-07-13,7.75,7.87,7.62,7.62,16800,1395.0,1416.6,1371.6,1371.6,93.3333333333333,0.0,1.0
1992-07-14,8.12,8.25,7.62,7.62,96000,1461.6,1485.0,1371.6,1371.6,533.333333333333,0.0,1.0
1992-07-15,8.62,8.75,8.12,8.25,55200,1551.6,1575.0,1461.6,1485.0,306.666666666667,0.0,1.0
1992-07-16,8.62,8.75,8.37,8.37,33600,1551.6,1575.0,1506.6,1506.6,186.666666666667,0.0,1.0
1992-07-17,8.62,8.62,8.37,8.37,19200,1551.6,1551.6,1506.6,1506.6,106.666666666667,0.0,1.0
1992-07-20,8.75,8.75,8.37,8.37,44400,1575.0,1575.0,1506.6,1506.6,246.666666666667,0.0,1.0
1992-07-21,8.75,9.0,8.5,8.5,52800,1575.0,1620.0,1530.0,1530.0,293.333333333333,0.0,1.0
1992-07-22,8.87,9.0,8.62,9.0,15600,1596.6,1620.0,1551.6,1620.0,86.6666666666667,0.0,1.0
1992-07-23,9.0,9.0,8.75,9.0,8400,1620.0,1620.0,1575.0,1620.0,46.6666666666667,0.0,1.0
1992-07-24,8.75,9.0,8.62,9.0,6000,1575.0,1620.0,1551.6,1620.0,33.3333333333333,0.0,1.0
1992-07-27,9.0,9.0,8.75,9.0,14400,1620.0,1620.0,1575.0,1620.0,80,0.0,1.0
1992-07-28,8.5,9.0,8.5,8.75,160800,1530.0,1620.0,1530.0,1575.0,893.333333333333,0.0,1.0
1992-07-29,7.87,8.75,7.87,8.75,39600,1416.6,1575.0,1416.6,1575.0,220,0.0,1.0
1992-07-30,8.37,8.37,7.62,8.37,21600,1506.6,1506.6,1371.6,1506.6,120,0.0,1.0
1992-07-31,7.75,7.87,7.62,7.87,12000,1395.0,1416.6,1371.6,1416.6,66.6666666666667,0.0,1.0
1992-08-03,7.62,7.87,7.62,7.62,8400,1371.6,1416.6,1371.6,1371.6,46.6666666666667,0.0,1.0
1992-08-04,8.0,8.0,7.62,7.75,82800,1440.0,1440.0,1371.6,1395.0,460,0.0,1.0
1992-08-05,8.0,8.0,7.75,7.87,56400,1440.0,1440.0,1395.0,1416.6,313.333333333333,0.0,1.0
1992-08-06,7.87,8.0,7.75,8.0,9600,1416.6,1440.0,1395.0,1440.0,53.3333333333333,0.0,1.0
1992-08-07,7.75,8.0,7.75,7.75,6000,1395.0,1440.0,1395.0,1395.0,33.3333333333333,0.0,1.0
1992-08-10,8.0,8.0,7.75,7.75,188400,1440.0,1440.0,1395.0,1395.0,1046.66666666667,0.0,1.0
1992-08-11,8.12,8.25,7.87,8.0,194400,1461.6,1485.0,1416.6,1440.0,1080,0.0,1.0
1992-08-12,8.12,8.12,7.87,7.87,1200,1461.6,1461.6,1416.6,1416.6,6.66666666666667,0.0,1.0
1992-08-13,8.0,8.12,7.87,8.0,22800,1440.0,1461.6,1416.6,1440.0,126.666666666667,0.0,1.0
1992-08-14,7.87,8.0,7.87,7.87,19200,1416.6,1440.0,1416.6,1416.6,106.666666666667,0.0,1.0
1992-08-17,7.62,8.0,7.62,7.87,21600,1371.6,1440.0,1371.6,1416.6,120,0.0,1.0
1992-08-18,7.5,8.0,7.5,7.62,6000,1350.0,1440.0,1350.0,1371.6,33.3333333333333,0.0,1.0
1992-08-19,7.5,7.75,7.25,7.5,15600,1350.0,1395.0,1305.0,1350.0,86.6666666666667,0.0,1.0
1992-08-20,7.25,7.5,7.25,7.37,15600,1305.0,1350.0,1305.0,1326.6,86.6666666666667,0.0,1.0
1992-08-21,7.25,7.5,7.25,7.5,8400,1305.0,1350.0,1305.0,1350.0,46.6666666666667,0.0,1.0
1992-08-24,6.87,7.37,6.5,7.25,39600,1236.6,1326.6,1170.0,1305.0,220,0.0,1.0
1992-08-25,6.5,6.87,6.12,6.5,32400,1170.0,1236.6,1101.6,1170.0,180,0.0,1.0
1992-08-26,6.62,6.62,6.25,6.5,64800,1191.6,1191.6,1125.0,1170.0,360,0.0,1.0
1992-08-27,6.75,7.0,6.62,6.75,28800,1215.0,1260.0,1191.6,1215.0,160,0.0,1.0
1992-08-28,6.87,7.0,6.75,7.0,9600,1236.6,1260.0,1215.0,1260.0,53.3333333333333,0.0,1.0
1992-08-31,6.75,7.0,6.75,7.0,9600,1215.0,1260.0,1215.0,1260.0,53.3333333333333,0.0,1.0
1992-09-01,7.0,7.0,6.87,7.0,2400,1260.0,1260.0,1236.6,1260.0,13.3333333333333,0.0,1.0
1992-09-02,6.87,7.12,6.75,7.0,36000,1236.6,1281.6,1215.0,1260.0,200,0.0,1.0
1992-09-03,7.0,7.12,6.87,6.87,18000,1260.0,1281.6,1236.6,1236.6,100,0.0,1.0
1992-09-04,6.87,7.0,6.75,6.75,9600,1236.6,1260.0,1215.0,1215.0,53.3333333333333,0.0,1.0
1992-09-08,6.75,7.0,6.5,6.75,12000,1215.0,1260.0,1170.0,1215.0,66.6666666666667,0.0,1.0
1992-09-09,6.5,6.87,6.5,6.5,3600,1170.0,1236.6,1170.0,1170.0,20,0.0,1.0
1992-09-10,6.87,7.0,6.5,6.5,45600,1236.6,1260.0,1170.0,1170.0,253.333333333333,0.0,1.0
1992-09-11,7.12,7.12,6.87,7.0,10800,1281.6,1281.6,1236.6,1260.0,60,0.0,1.0
1992-09-14,6.87,7.12,6.87,7.12,28800,1236.6,1281.6,1236.6,1281.6,160,0.0,1.0
1992-09-15,6.75,7.12,6.75,6.75,9600,1215.0,1281.6,1215.0,1215.0,53.3333333333333,0.0,1.0
1992-09-16,6.87,7.12,6.75,6.87,21600,1236.6,1281.6,1215.0,1236.6,120,0.0,1.0
1992-09-17,6.75,7.12,6.75,7.12,9600,1215.0,1281.6,1215.0,1281.6,53.3333333333333,0.0,1.0
1992-09-18,7.12,7.12,6.75,6.75,20400,1281.6,1281.6,1215.0,1215.0,113.333333333333,0.0,1.0
1992-09-21,6.87,7.12,6.75,7.12,19200,1236.6,1281.6,1215.0,1281.6,106.666666666667,0.0,1.0
1992-09-22,7.12,7.12,6.75,7.12,26400,1281.6,1281.6,1215.0,1281.6,146.666666666667,0.0,1.0
1992-09-23,7.0,7.0,6.75,6.75,9600,1260.0,1260.0,1215.0,1215.0,53.3333333333333,0.0,1.0
1992-09-24,6.87,6.87,6.62,6.87,0,1236.6,1236.6,1191.6,1236.6,0,0.0,1.0
1992-09-25,6.75,6.87,6.37,6.87,55200,1215.0,1236.6,1146.6,1236.6,306.666666666667,0.0,1.0
1992-09-28,6.5,6.75,6.37,6.37,2400,1170.0,1215.0,1146.6,1146.6,13.3333333333333,0.0,1.0
1992-09-29,6.62,6.62,6.37,6.37,14400,1191.6,1191.6,1146.6,1146.6,80,0.0,1.0
1992-09-30,6.37,6.62,6.37,6.5,2400,1146.6,1191.6,1146.6,1170.0,13.3333333333333,0.0,1.0
1992-10-01,6.25,6.62,6.12,6.62,7200,1125.0,1191.6,1101.6,1191.6,40,0.0,1.0
1992-10-02,6.12,6.5,6.0,6.5,15600,1101.6,1170.0,1080.0,1170.0,86.6666666666667,0.0,1.0
1992-10-05,6.25,6.25,6.0,6.0,25200,1125.0,1125.0,1080.0,1080.0,140,0.0,1.0
1992-10-06,6.37,6.37,6.0,6.25,51600,1146.6,1146.6,1080.0,1125.0,286.666666666667,0.0,1.0
1992-10-07,6.12,6.37,6.0,6.0,9600,1101.6,1146.6,1080.0,1080.0,53.3333333333333,0.0,1.0
1992-10-08,6.0,6.5,6.0,6.5,1200,1080.0,1170.0,1080.0,1170.0,6.66666666666667,0.0,1.0
1992-10-09,6.0,6.37,6.0,6.0,9600,1080.0,1146.6,1080.0,1080.0,53.3333333333333,0.0,1.0
1992-10-12,6.5,6.5,6.0,6.5,0,1170.0,1170.0,1080.0,1170.0,0,0.0,1.0
1992-10-13,6.25,6.5,6.12,6.5,8400,1125.0,1170.0,1101.6,1170.0,46.6666666666667,0.0,1.0
1992-10-14,5.87,6.5,5.75,6.5,39600,1056.6,1170.0,1035.0,1170.0,220,0.0,1.0
1992-10-15,6.0,6.0,5.75,5.75,8400,1080.0,1080.0,1035.0,1035.0,46.6666666666667,0.0,1.0
1992-10-16,6.12,6.12,5.75,5.75,1200,1101.6,1101.6,1035.0,1035.0,6.66666666666667,0.0,1.0
1992-10-19,6.12,6.25,5.75,5.75,90000,1101.6,1125.0,1035.0,1035.0,500,0.0,1.0
1992-10-20,6.0,6.25,6.0,6.25,26400,1080.0,1125.0,1080.0,1125.0,146.666666666667,0.0,1.0
1992-10-21,6.75,6.75,6.0,6.0,145200,1215.0,1215.0,1080.0,1080.0,806.666666666667,0.0,1.0
1992-10-22,6.62,6.75,6.5,6.5,9600,1191.6,1215.0,1170.0,1170.0,53.3333333333333,0.0,1.0
1992-10-23,6.62,6.75,6.62,6.75,19200,1191.6,1215.0,1191.6,1215.0,106.666666666667,0.0,1.0
1992-10-26,6.5,6.62,6.5,6.62,8400,1170.0,1191.6,1170.0,1191.6,46.6666666666667,0.0,1.0
1992-10-27,6.37,6.75,6.25,6.75,22800,1146.6,1215.0,1125.0,1215.0,126.666666666667,0.0,1.0
1992-10-28,6.62,6.62,6.25,6.25,4800,1191.6,1191.6,1125.0,1125.0,26.6666666666667,0.0,1.0
1992-10-29,6.25,6.62,6.25,6.25,6000,1125.0,1191.6,1125.0,1125.0,33.3333333333333,0.0,1.0
1992-10-30,6.5,6.5,6.25,6.25,18000,1170.0,1170.0,1125.0,1125.0,100,0.0,1.0
1992-11-02,6.5,6.5,6.25,6.5,8400,1170.0,1170.0,1125.0,1170.0,46.6666666666667,0.0,1.0
1992-11-03,6.87,7.0,6.37,6.5,36000,1236.6,1260.0,1146.6,1170.0,200,0.0,1.0
1992-11-04,6.75,7.0,6.75,7.0,7200,1215.0,1260.0,1215.0,1260.0,40,0.0,1.0
1992-11-05,6.75,7.0,6.75,7.0,15600,1215.0,1260.0,1215.0,1260.0,86.6666666666667,0.0,1.0
1992-11-06,6.87,7.0,6.75,6.75,9600,1236.6,1260.0,1215.0,1215.0,53.3333333333333,0.0,1.0
1992-11-09,7.5,7.5,6.75,7.0,194400,1350.0,1350.0,1215.0,1260.0,1080,0.0,1.0
1992-11-10,7.25,7.75,7.25,7.5,75600,1305.0,1395.0,1305.0,1350.0,420,0.0,1.0
1992-11-11,7.25,7.5,7.0,7.5,84000,1305.0,1350.0,1260.0,1350.0,466.666666666667,0.0,1.0
1992-11-12,7.25,7.5,7.25,7.5,14400,1305.0,1350.0,1305.0,1350.0,80,0.0,1.0
1992-11-13,7.5,7.75,7.25,7.5,63600,1350.0,1395.0,1305.0,1350.0,353.333333333333,0.0,1.0
1992-11-16,7.87,8.0,7.62,7.75,28800,1416.6,1440.0,1371.6,1395.0,160,0.0,1.0
1992-11-17,8.0,8.12,7.75,8.0,104400,1440.0,1461.6,1395.0,1440.0,580,0.0,1.0
1992-11-18,7.87,8.25,7.87,8.25,157200,1416.6,1485.0,1416.6,1485.0,873.333333333333,0.0,1.0
1992-11-19,7.5,7.87,7.5,7.87,13200,1350.0,1416.6,1350.0,1416.6,73.3333333333333,0.0,1.0
1992-11-20,7.37,7.62,7.37,7.37,50400,1326.6,1371.6,1326.6,1326.6,280,0.0,1.0
1992-11-23,7.12,7.5,6.75,7.25,99600,1281.6,1350.0,1215.0,1305.0,553.333333333333,0.0,1.0
1992-11-24,7.37,7.5,6.75,6.87,51600,1326.6,1350.0,1215.0,1236.6,286.666666666667,0.0,1.0
1992-11-25,7.5,7.5,7.12,7.5,10800,1350.0,1350.0,1281.6,1350.0,60,0.0,1.0
1992-11-27,7.5,7.5,7.25,7.5,9600,1350.0,1350.0,1305.0,1350.0,53.3333333333333,0.0,1.0
1992-11-30,7.5,7.5,7.25,7.5,135600,1350.0,1350.0,1305.0,1350.0,753.333333333333,0.0,1.0
1992-12-01,7.25,7.5,7.25,7.5,9600,1305.0,1350.0,1305.0,1350.0,53.3333333333333,0.0,1.0
1992-12-02,7.12,7.5,7.0,7.5,105600,1281.6,1350.0,1260.0,1350.0,586.666666666667,0.0,1.0
1992-12-03,6.75,7.12,6.62,7.0,85200,1215.0,1281.6,1191.6,1260.0,473.333333333333,0.0,1.0
1992-12-04,6.75,7.0,6.5,6.5,13200,1215.0,1260.0,1170.0,1170.0,73.3333333333333,0.0,1.0
1992-12-07,7.25,7.25,6.62,6.62,31200,1305.0,1305.0,1191.6,1191.6,173.333333333333,0.0,1.0
1992-12-08,7.25,7.5,7.12,7.25,21600,1305.0,1350.0,1281.6,1305.0,120,0.0,1.0
1992-12-09,7.12,7.5,7.12,7.5,7200,1281.6,1350.0,1281.6,1350.0,40,0.0,1.0
1992-12-10,7.25,7.5,7.12,7.12,16800,1305.0,1350.0,1281.6,1281.6,93.3333333333333,0.0,1.0
1992-12-11,7.12,7.5,7.12,7.5,28800,1281.6,1350.0,1281.6,1350.0,160,0.0,1.0
1992-12-14,7.37,7.5,7.12,7.12,22800,1326.6,1350.0,1281.6,1281.6,126.666666666667,0.0,1.0
1992-12-15,7.5,7.62,7.12,7.62,24000,1350.0,1371.6,1281.6,1371.6,133.333333333333,0.0,1.0
1992-12-16,7.12,7.5,7.0,7.5,28800,1281.6,1350.0,1260.0,1350.0,160,0.0,1.0
1992-12-17,7.0,7.25,6.75,7.25,24000,1260.0,1305.0,1215.0,1305.0,133.333333333333,0.0,1.0
1992-12-18,6.75,7.25,6.75,7.25,8400,1215.0,1305.0,1215.0,1305.0,46.6666666666667,0.0,1.0
1992-12-21,7.0,7.12,6.75,7.0,32400,1260.0,1281.6,1215.0,1260.0,180,0.0,1.0
1992-12-22,7.0,7.12,6.87,6.87,16800,1260.0,1281.6,1236.6,1236.6,93.3333333333333,0.0,1.0
1992-12-23,6.87,7.25,6.87,7.25,90000,1236.6,1305.0,1236.6,1305.0,500,0.0,1.0
1992-12-24,7.0,7.12,6.87,7.12,3600,1260.0,1281.6,1236.6,1281.6,20,0.0,1.0
1992-12-28,7.12,7.12,6.87,6.87,37200,1281.6,1281.6,1236.6,1236.6,206.666666666667,0.0,1.0
1992-12-29,7.12,7.12,6.87,7.12,93600,1281.6,1281.6,1236.6,1281.6,520,0.0,1.0
1992-12-30,7.25,7.25,6.87,6.87,61200,1305.0,1305.0,1236.6,1236.6,340,0.0,1.0
1992-12-31,7.37,7.62,7.0,7.12,93600,1326.6,1371.6,1260.0,1281.6,520,0.0,1.0
1993-01-04,7.25,7.5,7.25,7.5,44400,1305.0,1350.0,1305.0,1350.0,246.666666666667,0.0,1.0
1993-01-05,7.37,7.5,7.25,7.37,49200,1326.6,1350.0,1305.0,1326.6,273.333333333333,0.0,1.0
1993-01-06,7.12,7.37,7.12,7.25,10800,1281.6,1326.6,1281.6,1305.0,60,0.0,1.0
1993-01-07,7.0,7.25,7.0,7.25,105600,1260.0,1305.0,1260.0,1305.0,586.666666666667,0.0,1.0
1993-01-08,7.37,7.5,7.0,7.25,76800,1326.6,1350.0,1260.0,1305.0,426.666666666667,0.0,1.0
1993-01-11,7.75,7.87,7.37,7.62,92400,1395.0,1416.6,1326.6,1371.6,513.333333333333,0.0,1.0
1993-01-12,7.87,8.25,7.62,7.87,132000,1416.6,1485.0,1371.6,1416.6,733.333333333333,0.0,1.0
1993-01-13,8.0,8.12,7.62,8.12,36000,1440.0,1461.6,1371.6,1461.6,200,0.0,1.0
1993-01-14,7.37,8.0,7.25,8.0,54000,1326.6,1440.0,1305.0,1440.0,300,0.0,1.0
1993-01-15,7.12,7.37,6.87,7.37,112800,1281.6,1326.6,1236.6,1326.6,626.666666666667,0.0,1.0
1993-01-18,6.62,7.5,6.0,6.87,547200,1191.6,1350.0,1080.0,1236.6,3040,0.0,1.0
1993-01-19,6.37,6.75,6.25,6.62,81600,1146.6,1215.0,1125.0,1191.6,453.333333333333,0.0,1.0
1993-01-20,6.37,6.62,6.25,6.37,64800,1146.6,1191.6,1125.0,1146.6,360,0.0,1.0
1993-01-21,6.25,6.5,6.25,6.37,90000,1125.0,1170.0,1125.0,1146.6,500,0.0,1.0
1993-01-22,6.25,6.5,6.25,6.5,34800,1125.0,1170.0,1125.0,1170.0,193.333333333333,0.0,1.0
1993-01-25,6.25,6.5,6.25,6.5,42000,1125.0,1170.0,1125.0,1170.0,233.333333333333,0.0,1.0
1993-01-26,6.75,7.0,6.25,6.5,90000,1215.0,1260.0,1125.0,1170.0,500,0.0,1.0
1993-01-27,6.62,6.75,6.5,6.75,24000,1191.6,1215.0,1170.0,1215.0,133.333333333333,0.0,1.0
1993-01-28,6.5,6.75,6.5,6.5,7200,1170.0,1215.0,1170.0,1170.0,40,0.0,1.0
1993-01-29,6.37,6.62,6.37,6.5,9600,1146.6,1191.6,1146.6,1170.0,53.3333333333333,0.0,1.0
1993-02-01,6.5,6.5,6.37,6.37,43200,1170.0,1170.0,1146.6,1146.6,240,0.0,1.0
1993-02-02,6.37,6.5,6.25,6.37,16800,1146.6,1170.0,1125.0,1146.6,93.3333333333333,0.0,1.0
1993-02-03,6.5,6.62,6.37,6.37,14400,1170.0,1191.6,1146.6,1146.6,80,0.0,1.0
1993-02-04,6.5,6.75,6.5,6.75,15600,1170.0,1215.0,1170.0,1215.0,86.6666666666667,0.0,1.0
1993-02-05,6.25,6.75,6.25,6.5,36000,1125.0,1215.0,1125.0,1170.0,200,0.0,1.0
1993-02-08,6.12,6.5,6.0,6.5,64800,1101.6,1170.0,1080.0,1170.0,360,0.0,1.0
1993-02-09,6.37,6.37,6.12,6.25,15600,1146.6,1146.6,1101.6,1125.0,86.6666666666667,0.0,1.0
1993-02-10,6.25,6.37,6.0,6.12,14400,1125.0,1146.6,1080.0,1101.6,80,0.0,1.0
1993-02-11,6.12,6.25,6.0,6.12,14400,1101.6,1125.0,1080.0,1101.6,80,0.0,1.0
1993-02-12,6.25,6.25,6.12,6.12,10800,1125.0,1125.0,1101.6,1101.6,60,0.0,1.0
1993-02-16,6.0,6.25,6.0,6.0,4800,1080.0,1125.0,1080.0,1080.0,26.6666666666667,0.0,1.0
1993-02-17,6.25,6.25,6.0,6.0,9600,1125.0,1125.0,1080.0,1080.0,53.3333333333333,0.0,1.0
1993-02-18,6.0,6.25,6.0,6.0,9600,1080.0,1125.0,1080.0,1080.0,53.3333333333333,0.0,1.0
1993-02-19,5.75,6.25,5.75,6.25,34800,1035.0,1125.0,1035.0,1125.0,193.333333333333,0.0,1.0
1993-02-22,5.5,5.87,5.5,5.75,57600,990.0,1056.6,990.0,1035.0,320,0.0,1.0
1993-02-23,4.75,5.75,4.75,5.5,102000,855.0,1035.0,855.0,990.0,566.666666666667,0.0,1.0
1993-02-24,5.12,5.25,4.75,5.0,72000,921.6,945.0,855.0,900.0,400,0.0,1.0
1993-02-25,5.12,5.25,5.12,5.12,36000,921.6,945.0,921.6,921.6,200,0.0,1.0
1993-02-26,5.5,5.5,5.12,5.12,33600,990.0,990.0,921.6,921.6,186.666666666667,0.0,1.0
1993-03-01,5.87,5.87,5.62,5.62,34800,1056.6,1056.6,1011.6,1011.6,193.333333333333,0.0,1.0
1993-03-02,5.87,5.87,5.5,5.87,4800,1056.6,1056.6,990.0,1056.6,26.6666666666667,0.0,1.0
1993-03-03,6.0,6.0,5.62,5.87,21600,1080.0,1080.0,1011.6,1056.6,120,0.0,1.0
1993-03-04,6.25,6.25,5.87,5.87,30000,1125.0,1125.0,1056.6,1056.6,166.666666666667,0.0,1.0
1993-03-05,6.25,6.25,6.0,6.25,28800,1125.0,1125.0,1080.0,1125.0,160,0.0,1.0
1993-03-08,6.25,6.37,6.12,6.25,62400,1125.0,1146.6,1101.6,1125.0,346.666666666667,0.0,1.0
1993-03-09,6.12,6.37,6.12,6.37,12000,1101.6,1146.6,1101.6,1146.6,66.6666666666667,0.0,1.0
1993-03-10,6.12,6.37,6.12,6.37,20400,1101.6,1146.6,1101.6,1146.6,113.333333333333,0.0,1.0
1993-03-11,6.12,6.37,6.12,6.12,6000,1101.6,1146.6,1101.6,1101.6,33.3333333333333,0.0,1.0
1993-03-12,6.37,6.37,6.12,6.12,21600,1146.6,1146.6,1101.6,1101.6,120,0.0,1.0
1993-03-15,6.12,6.37,6.12,6.12,36000,1101.6,1146.6,1101.6,1101.6,200,0.0,1.0
1993-03-16,6.25,6.37,6.0,6.12,21600,1125.0,1146.6,1080.0,1101.6,120,0.0,1.0
1993-03-17,6.0,6.37,6.0,6.0,24000,1080.0,1146.6,1080.0,1080.0,133.333333333333,0.0,1.0
1993-03-18,6.12,6.37,6.0,6.37,15600,1101.6,1146.6,1080.0,1146.6,86.6666666666667,0.0,1.0
1993-03-19,6.37,6.37,6.12,6.12,36000,1146.6,1146.6,1101.6,1101.6,200,0.0,1.0
1993-03-22,6.12,6.25,6.0,6.0,37200,1101.6,1125.0,1080.0,1080.0,206.666666666667,0.0,1.0
1993-03-23,6.25,6.25,6.12,6.12,27600,1125.0,1125.0,1101.6,1101.6,153.333333333333,0.0,1.0
1993-03-24,6.12,6.25,6.12,6.12,27600,1101.6,1125.0,1101.6,1101.6,153.333333333333,0.0,1.0
1993-03-25,6.12,6.25,6.12,6.12,27600,1101.6,1125.0,1101.6,1101.6,153.333333333333,0.0,1.0
1993-03-26,6.12,6.25,6.12,6.12,24000,1101.6,1125.0,1101.6,1101.6,133.333333333333,0.0,1.0
1993-03-29,6.12,6.25,6.12,6.12,48000,1101.6,1125.0,1101.6,1101.6,266.666666666667,0.0,1.0
1993-03-30,6.0,6.25,5.87,6.12,90000,1080.0,1125.0,1056.6,1101.6,500,0.0,1.0
1993-03-31,6.12,6.25,6.0,6.0,45600,1101.6,1125.0,1080.0,1080.0,253.333333333333,0.0,1.0
1993-04-01,5.87,6.12,5.87,6.12,21600,1056.6,1101.6,1056.6,1101.6,120,0.0,1.0
1993-04-02,5.62,6.12,5.62,6.12,37200,1011.6,1101.6,1011.6,1101.6,206.666666666667,0.0,1.0
1993-04-05,5.87,5.87,5.5,5.62,6000,1056.6,1056.6,990.0,1011.6,33.3333333333333,0.0,1.0
1993-04-06,5.25,5.75,5.25,5.5,20400,945.0,1035.0,945.0,990.0,113.333333333333,0.0,1.0
1993-04-07,5.25,5.62,5.25,5.25,9600,945.0,1011.6,945.0,945.0,53.3333333333333,0.0,1.0
1993-04-08,5.12,5.62,5.12,5.25,18000,921.6,1011.6,921.6,945.0,100,0.0,1.0
1993-04-12,5.12,5.37,5.12,5.12,22800,921.6,966.6,921.6,921.6,126.666666666667,0.0,1.0
1993-04-13,5.12,5.25,5.12,5.25,33600,921.6,945.0,921.6,945.0,186.666666666667,0.0,1.0
1993-04-14,5.12,5.25,5.12,5.12,48000,921.6,945.0,921.6,921.6,266.666666666667,0.0,1.0
1993-04-15,5.12,5.25,5.0,5.12,48000,921.6,945.0,900.0,921.6,266.666666666667,0.0,1.0
1993-04-16,5.12,5.25,5.0,5.0,10800,921.6,945.0,900.0,900.0,60,0.0,1.0
1993-04-19,5.0,5.12,4.75,5.12,28800,900.0,921.6,855.0,921.6,160,0.0,1.0
1993-04-20,5.0,5.12,4.87,4.87,12000,900.0,921.6,876.6,876.6,66.6666666666667,0.0,1.0
1993-04-21,5.25,5.25,4.87,5.12,114000,945.0,945.0,876.6,921.6,633.333333333333,0.0,1.0
1993-04-22,5.37,5.37,5.12,5.37,22800,966.6,966.6,921.6,966.6,126.666666666667,0.0,1.0
1993-04-23,5.25,5.37,5.12,5.37,8400,945.0,966.6,921.6,966.6,46.6666666666667,0.0,1.0
1993-04-26,4.87,5.37,4.87,5.37,33600,876.6,966.6,876.6,966.6,186.666666666667,0.0,1.0
1993-04-27,5.12,5.12,5.0,5.12,8400,921.6,921.6,900.0,921.6,46.6666666666667,0.0,1.0
1993-04-28,5.12,5.12,5.0,5.12,7200,921.6,921.6,900.0,921.6,40,0.0,1.0
1993-04-29,5.0,5.06,5.0,5.0,4800,900.0,910.8,900.0,900.0,26.6666666666667,0.0,1.0
1993-04-30,5.06,5.12,5.0,5.12,9600,910.8,921.6,900.0,921.6,53.3333333333333,0.0,1.0
1993-05-03,5.12,5.12,5.0,5.0,21600,921.6,921.6,900.0,900.0,120,0.0,1.0
1993-05-04,5.87,5.87,5.0,5.12,150000,1056.6,1056.6,900.0,921.6,833.333333333333,0.0,1.0
1993-05-05,6.12,6.25,5.75,5.87,54000,1101.6,1125.0,1035.0,1056.6,300,0.0,1.0
1993-05-06,6.25,6.25,6.0,6.0,20400,1125.0,1125.0,1080.0,1080.0,113.333333333333,0.0,1.0
1993-05-07,5.94,6.25,5.94,6.0,16800,1069.2,1125.0,1069.2,1080.0,93.3333333333333,0.0,1.0
1993-05-10,6.0,6.12,6.0,6.12,12000,1080.0,1101.6,1080.0,1101.6,66.6666666666667,0.0,1.0
1993-05-11,6.12,6.12,6.0,6.12,16800,1101.6,1101.6,1080.0,1101.6,93.3333333333333,0.0,1.0
1993-05-12,5.87,6.12,5.87,6.12,28800,1056.6,1101.6,1056.6,1101.6,160,0.0,1.0
1993-05-13,5.87,6.12,5.87,6.12,2400,1056.6,1101.6,1056.6,1101.6,13.3333333333333,0.0,1.0
1993-05-14,6.0,6.12,6.0,6.06,32400,1080.0,1101.6,1080.0,1090.8,180,0.0,1.0
1993-05-17,6.0,6.12,6.0,6.12,4800,1080.0,1101.6,1080.0,1101.6,26.6666666666667,0.0,1.0
1993-05-18,6.12,6.12,5.87,6.0,57600,1101.6,1101.6,1056.6,1080.0,320,0.0,1.0
1993-05-19,6.0,6.12,5.87,5.87,14400,1080.0,1101.6,1056.6,1056.6,80,0.0,1.0
1993-05-20,5.87,6.12,5.87,6.12,3600,1056.6,1101.6,1056.6,1101.6,20,0.0,1.0
1993-05-21,6.5,6.5,6.0,6.0,40800,1170.0,1170.0,1080.0,1080.0,226.666666666667,0.0,1.0
1993-05-24,6.75,6.75,6.37,6.5,121200,1215.0,1215.0,1146.6,1170.0,673.333333333333,0.0,1.0
1993-05-25,6.62,7.0,6.5,6.87,36000,1191.6,1260.0,1170.0,1236.6,200,0.0,1.0
1993-05-26,6.75,6.75,6.5,6.75,7200,1215.0,1215.0,1170.0,1215.0,40,0.0,1.0
1993-05-27,6.75,6.75,6.5,6.5,2400,1215.0,1215.0,1170.0,1170.0,13.3333333333333,0.0,1.0
1993-05-28,6.5,6.75,6.44,6.5,32400,1170.0,1215.0,1159.2,1170.0,180,0.0,1.0
1993-06-01,6.37,6.75,6.12,6.75,30000,1146.6,1215.0,1101.6,1215.0,166.666666666667,0.0,1.0
1993-06-02,6.5,6.5,6.12,6.12,32400,1170.0,1170.0,1101.6,1101.6,180,0.0,1.0
1993-06-03,7.25,7.37,6.37,6.5,181200,1305.0,1326.6,1146.6,1170.0,1006.66666666667,0.0,1.0
1993-06-04,7.19,7.37,6.87,7.37,141600,1294.2,1326.6,1236.6,1326.6,786.666666666667,0.0,1.0
1993-06-07,7.12,7.25,6.87,7.25,157200,1281.6,1305.0,1236.6,1305.0,873.333333333333,0.0,1.0
1993-06-08,7.62,8.12,7.0,7.25,357600,1371.6,1461.6,1260.0,1305.0,1986.66666666667,0.0,1.0
1993-06-09,7.62,7.87,7.5,7.62,50400,1371.6,1416.6,1350.0,1371.6,280,0.0,1.0
1993-06-10,7.5,7.75,7.37,7.62,21600,1350.0,1395.0,1326.6,1371.6,120,0.0,1.0
1993-06-11,7.5,7.75,7.37,7.75,14400,1350.0,1395.0,1326.6,1395.0,80,0.0,1.0
1993-06-14,7.37,7.62,7.37,7.62,27600,1326.6,1371.6,1326.6,1371.6,153.333333333333,0.0,1.0
1993-06-15,7.12,7.62,7.0,7.62,32400,1281.6,1371.6,1260.0,1371.6,180,0.0,1.0
1993-06-16,6.87,7.25,6.87,7.0,12000,1236.6,1305.0,1236.6,1260.0,66.6666666666667,0.0,1.0
1993-06-17,6.87,7.12,6.87,6.87,19200,1236.6,1281.6,1236.6,1236.6,106.666666666667,0.0,1.0
1993-06-18,6.75,7.12,6.5,7.12,27600,1215.0,1281.6,1170.0,1281.6,153.333333333333,0.0,1.0
1993-06-21,6.37,6.75,6.12,6.62,76800,1146.6,1215.0,1101.6,1191.6,426.666666666667,0.0,1.0
1993-06-22,6.12,6.37,6.12,6.12,22800,1101.6,1146.6,1101.6,1101.6,126.666666666667,0.0,1.0
1993-06-23,6.5,6.5,6.12,6.37,39600,1170.0,1170.0,1101.6,1146.6,220,0.0,1.0
1993-06-24,6.5,6.5,6.25,6.5,14400,1170.0,1170.0,1125.0,1170.0,80,0.0,1.0
1993-06-25,6.5,6.5,6.25,6.25,6000,1170.0,1170.0,1125.0,1125.0,33.3333333333333,0.0,1.0
1993-06-28,6.37,6.5,6.25,6.37,28800,1146.6,1170.0,1125.0,1146.6,160,0.0,1.0
1993-06-29,6.25,6.5,6.25,6.37,3600,1125.0,1170.0,1125.0,1146.6,20,0.0,1.0
1993-06-30,6.5,6.5,6.25,6.5,9600,1170.0,1170.0,1125.0,1170.0,53.3333333333333,0.0,1.0
1993-07-01,6.5,6.5,6.37,6.37,7200,1170.0,1170.0,1146.6,1146.6,40,0.0,1.0
1993-07-02,6.62,6.75,6.25,6.25,18000,1191.6,1215.0,1125.0,1125.0,100,0.0,1.0
1993-07-06,7.0,7.0,6.5,6.5,57600,1260.0,1260.0,1170.0,1170.0,320,0.0,1.0
1993-07-07,6.75,7.0,6.75,7.0,6000,1215.0,1260.0,1215.0,1260.0,33.3333333333333,0.0,1.0
1993-07-08,7.19,7.37,6.75,7.0,256800,1294.2,1326.6,1215.0,1260.0,1426.66666666667,0.0,1.0
1993-07-09,7.25,7.25,7.0,7.0,19200,1305.0,1305.0,1260.0,1260.0,106.666666666667,0.0,1.0
1993-07-12,7.19,7.37,7.12,7.25,28800,1294.2,1326.6,1281.6,1305.0,160,0.0,1.0
1993-07-13,7.87,8.12,7.31,7.5,291600,1416.6,1461.6,1315.8,1350.0,1620,0.0,1.0
1993-07-14,7.75,8.0,7.75,8.0,37200,1395.0,1440.0,1395.0,1440.0,206.666666666667,0.0,1.0
1993-07-15,7.5,8.0,7.5,7.75,40800,1350.0,1440.0,1350.0,1395.0,226.666666666667,0.0,1.0
1993-07-16,7.5,7.75,7.25,7.5,33600,1350.0,1395.0,1305.0,1350.0,186.666666666667,0.0,1.0
1993-07-19,7.25,7.5,7.25,7.5,13200,1305.0,1350.0,1305.0,1350.0,73.3333333333333,0.0,1.0
1993-07-20,6.75,7.5,6.75,7.5,39600,1215.0,1350.0,1215.0,1350.0,220,0.0,1.0
1993-07-21,6.62,7.0,6.62,7.0,32400,1191.6,1260.0,1191.6,1260.0,180,0.0,1.0
1993-07-22,7.0,7.0,6.62,6.62,1200,1260.0,1260.0,1191.6,1191.6,6.66666666666667,0.0,1.0
1993-07-23,7.12,7.25,6.75,7.0,37200,1281.6,1305.0,1215.0,1260.0,206.666666666667,0.0,1.0
1993-07-26,7.12,7.25,7.12,7.12,8400,1281.6,1305.0,1281.6,1281.6,46.6666666666667,0.0,1.0
1993-07-27,7.37,7.5,7.12,7.25,43200,1326.6,1350.0,1281.6,1305.0,240,0.0,1.0
1993-07-28,7.75,7.75,7.37,7.37,62400,1395.0,1395.0,1326.6,1326.6,346.666666666667,0.0,1.0
1993-07-29,7.62,8.0,7.5,7.75,139200,1371.6,1440.0,1350.0,1395.0,773.333333333333,0.0,1.0
1993-07-30,7.37,7.87,7.37,7.5,38400,1326.6,1416.6,1326.6,1350.0,213.333333333333,0.0,1.0
1993-08-02,7.56,7.62,7.37,7.37,9600,1360.8,1371.6,1326.6,1326.6,53.3333333333333,0.0,1.0
1993-08-03,7.62,7.75,7.5,7.5,27600,1371.6,1395.0,1350.0,1350.0,153.333333333333,0.0,1.0
1993-08-04,7.25,7.62,7.25,7.62,27600,1305.0,1371.6,1305.0,1371.6,153.333333333333,0.0,1.0
1993-08-05,7.12,7.62,7.0,7.62,32400,1281.6,1371.6,1260.0,1371.6,180,0.0,1.0
1993-08-06,7.25,7.25,7.0,7.0,1200,1305.0,1305.0,1260.0,1260.0,6.66666666666667,0.0,1.0
1993-08-09,7.0,7.12,7.0,7.0,10800,1260.0,1281.6,1260.0,1260.0,60,0.0,1.0
1993-08-10,6.87,7.25,6.87,7.25,34800,1236.6,1305.0,1236.6,1305.0,193.333333333333,0.0,1.0
1993-08-11,7.0,7.12,6.87,6.87,9600,1260.0,1281.6,1236.6,1236.6,53.3333333333333,0.0,1.0
1993-08-12,6.87,7.12,6.75,6.87,19200,1236.6,1281.6,1215.0,1236.6,106.666666666667,0.0,1.0
1993-08-13,6.75,7.0,6.75,7.0,9600,1215.0,1260.0,1215.0,1260.0,53.3333333333333,0.0,1.0
1993-08-16,6.75,7.0,6.75,7.0,61200,1215.0,1260.0,1215.0,1260.0,340,0.0,1.0
1993-08-17,6.75,7.0,6.75,7.0,30000,1215.0,1260.0,1215.0,1260.0,166.666666666667,0.0,1.0
1993-08-18,6.75,7.12,6.75,6.87,55200,1215.0,1281.6,1215.0,1236.6,306.666666666667,0.0,1.0
1993-08-19,7.0,7.0,6.75,6.75,13200,1260.0,1260.0,1215.0,1215.0,73.3333333333333,0.0,1.0
1993-08-20,6.75,7.0,6.75,7.0,3600,1215.0,1260.0,1215.0,1260.0,20,0.0,1.0
1993-08-23,7.0,7.12,6.75,6.87,44400,1260.0,1281.6,1215.0,1236.6,246.666666666667,0.0,1.0
1993-08-24,6.75,7.12,6.75,7.12,7200,1215.0,1281.6,1215.0,1281.6,40,0.0,1.0
1993-08-25,6.75,7.0,6.75,7.0,36000,1215.0,1260.0,1215.0,1260.0,200,0.0,1.0
1993-08-26,6.62,6.87,6.62,6.75,82800,1191.6,1236.6,1191.6,1215.0,460,0.0,1.0
1993-08-27,6.87,7.0,6.5,7.0,81600,1236.6,1260.0,1170.0,1260.0,453.333333333333,0.0,1.0
1993-08-30,6.56,6.87,6.5,6.87,43200,1180.8,1236.6,1170.0,1236.6,240,0.0,1.0
1993-08-31,6.87,6.94,6.62,6.87,15600,1236.6,1249.2,1191.6,1236.6,86.6666666666667,0.0,1.0
1993-09-01,7.25,7.25,6.87,7.0,67200,1305.0,1305.0,1236.6,1260.0,373.333333333333,0.0,1.0
1993-09-02,7.75,8.0,7.12,7.12,146400,1395.0,1440.0,1281.6,1281.6,813.333333333333,0.0,1.0
1993-09-03,7.62,8.0,7.37,7.75,106800,1371.6,1440.0,1326.6,1395.0,593.333333333333,0.0,1.0
1993-09-07,7.87,8.0,7.62,7.75,118800,1416.6,1440.0,1371.6,1395.0,660,0.0,1.0
1993-09-08,7.5,8.0,7.25,7.87,87600,1350.0,1440.0,1305.0,1416.6,486.666666666667,0.0,1.0
1993-09-09,7.5,7.5,7.12,7.25,39600,1350.0,1350.0,1281.6,1305.0,220,0.0,1.0
1993-09-10,7.5,7.75,7.12,7.12,36000,1350.0,1395.0,1281.6,1281.6,200,0.0,1.0
1993-09-13,7.5,7.5,7.25,7.25,14400,1350.0,1350.0,1305.0,1305.0,80,0.0,1.0
1993-09-14,7.12,7.75,7.12,7.25,20400,1281.6,1395.0,1281.6,1305.0,113.333333333333,0.0,1.0
1993-09-15,7.25,7.44,7.12,7.25,24000,1305.0,1339.2,1281.6,1305.0,133.333333333333,0.0,1.0
1993-09-16,7.37,7.5,7.25,7.5,49200,1326.6,1350.0,1305.0,1350.0,273.333333333333,0.0,1.0
1993-09-17,7.25,7.25,7.0,7.25,22800,1305.0,1305.0,1260.0,1305.0,126.666666666667,0.0,1.0
1993-09-20,7.5,7.5,7.0,7.0,4800,1350.0,1350.0,1260.0,1260.0,26.6666666666667,0.0,1.0
1993-09-21,6.62,7.25,6.25,7.0,62400,1191.6,1305.0,1125.0,1260.0,346.666666666667,0.0,1.0
1993-09-22,6.5,6.75,6.25,6.37,39600,1170.0,1215.0,1125.0,1146.6,220,0.0,1.0
1993-09-23,6.75,6.75,6.5,6.5,69600,1215.0,1215.0,1170.0,1170.0,386.666666666667,0.0,1.0
1993-09-24,6.75,7.0,6.5,6.75,16800,1215.0,1260.0,1170.0,1215.0,93.3333333333333,0.0,1.0
1993-09-27,7.0,7.0,6.62,6.75,20400,1260.0,1260.0,1191.6,1215.0,113.333333333333,0.0,1.0
1993-09-28,6.5,6.87,6.37,6.62,58800,1170.0,1236.6,1146.6,1191.6,326.666666666667,0.0,1.0
1993-09-29,6.75,6.75,6.37,6.37,1200,1215.0,1215.0,1146.6,1146.6,6.66666666666667,0.0,1.0
1993-09-30,6.37,6.75,6.37,6.75,19200,1146.6,1215.0,1146.6,1215.0,106.666666666667,0.0,1.0
1993-10-01,6.5,6.75,6.5,6.5,9600,1170.0,1215.0,1170.0,1170.0,53.3333333333333,0.0,1.0
1993-10-04,6.62,6.87,6.5,6.5,37200,1191.6,1236.6,1170.0,1170.0,206.666666666667,0.0,1.0
1993-10-05,6.5,6.75,6.5,6.75,57600,1170.0,1215.0,1170.0,1215.0,320,0.0,1.0
1993-10-06,6.62,6.87,6.5,6.5,8400,1191.6,1236.6,1170.0,1170.0,46.6666666666667,0.0,1.0
1993-10-07,6.62,6.87,6.62,6.62,19200,1191.6,1236.6,1191.6,1191.6,106.666666666667,0.0,1.0
1993-10-08,6.87,6.87,6.62,6.87,19200,1236.6,1236.6,1191.6,1236.6,106.666666666667,0.0,1.0
1993-10-11,7.25,7.5,7.0,7.0,68400,1305.0,1350.0,1260.0,1260.0,380,0.0,1.0
1993-10-12,7.25,7.5,7.12,7.12,76800,1305.0,1350.0,1281.6,1281.6,426.666666666667,0.0,1.0
1993-10-13,7.12,7.37,7.12,7.25,49200,1281.6,1326.6,1281.6,1305.0,273.333333333333,0.0,1.0
1993-10-14,8.12,8.12,7.12,7.12,324000,1461.6,1461.6,1281.6,1281.6,1800,0.0,1.0
1993-10-15,7.87,8.37,7.75,8.06,339600,1416.6,1506.6,1395.0,1450.8,1886.66666666667,0.0,1.0
1993-10-18,7.75,8.0,7.75,7.75,63600,1395.0,1440.0,1395.0,1395.0,353.333333333333,0.0,1.0
1993-10-19,7.62,7.87,7.62,7.62,43200,1371.6,1416.6,1371.6,1371.6,240,0.0,1.0
1993-10-20,7.62,7.87,7.25,7.62,55200,1371.6,1416.6,1305.0,1371.6,306.666666666667,0.0,1.0
1993-10-21,7.5,7.62,7.12,7.12,14400,1350.0,1371.6,1281.6,1281.6,80,0.0,1.0
1993-10-22,7.31,7.62,7.12,7.25,4800,1315.8,1371.6,1281.6,1305.0,26.6666666666667,0.0,1.0
1993-10-25,7.62,7.62,7.12,7.5,27600,1371.6,1371.6,1281.6,1350.0,153.333333333333,0.0,1.0
1993-10-26,7.25,7.62,7.25,7.25,40800,1305.0,1371.6,1305.0,1305.0,226.666666666667,0.0,1.0
1993-10-27,7.37,7.62,7.0,7.62,37200,1326.6,1371.6,1260.0,1371.6,206.666666666667,0.0,1.0
1993-10-28,7.56,7.75,7.12,7.12,67200,1360.8,1395.0,1281.6,1281.6,373.333333333333,0.0,1.0
1993-10-29,7.5,7.75,7.37,7.5,88800,1350.0,1395.0,1326.6,1350.0,493.333333333333,0.0,1.0
1993-11-01,7.44,7.62,7.25,7.37,37200,1339.2,1371.6,1305.0,1326.6,206.666666666667,0.0,1.0
1993-11-02,7.5,7.62,7.37,7.37,30000,1350.0,1371.6,1326.6,1326.6,166.666666666667,0.0,1.0
1993-11-03,7.25,7.62,7.25,7.5,8400,1305.0,1371.6,1305.0,1350.0,46.6666666666667,0.0,1.0
1993-11-04,7.25,7.62,7.25,7.62,7200,1305.0,1371.6,1305.0,1371.6,40,0.0,1.0
1993-11-05,7.37,7.37,7.0,7.12,15600,1326.6,1326.6,1260.0,1281.6,86.6666666666667,0.0,1.0
1993-11-08,7.5,7.5,7.0,7.5,20400,1350.0,1350.0,1260.0,1350.0,113.333333333333,0.0,1.0
1993-11-09,7.0,7.5,7.0,7.0,2400,1260.0,1350.0,1260.0,1260.0,13.3333333333333,0.0,1.0
1993-11-10,7.75,7.75,7.0,7.0,108000,1395.0,1395.0,1260.0,1260.0,600,0.0,1.0
1993-11-11,7.87,8.0,7.62,7.62,192000,1416.6,1440.0,1371.6,1371.6,1066.66666666667,0.0,1.0
1993-11-12,7.62,8.0,7.62,7.75,85200,1371.6,1440.0,1371.6,1395.0,473.333333333333,0.0,1.0
1993-11-15,7.62,8.0,7.62,8.0,50400,1371.6,1440.0,1371.6,1440.0,280,0.0,1.0
1993-11-16,7.25,7.75,7.0,7.75,42000,1305.0,1395.0,1260.0,1395.0,233.333333333333,0.0,1.0
1993-11-17,7.25,7.37,7.12,7.25,4800,1305.0,1326.6,1281.6,1305.0,26.6666666666667,0.0,1.0
1993-11-18,7.12,7.37,7.12,7.37,16800,1281.6,1326.6,1281.6,1326.6,93.3333333333333,0.0,1.0
1993-11-19,7.37,7.5,7.12,7.25,25200,1326.6,1350.0,1281.6,1305.0,140,0.0,1.0
1993-11-22,7.25,7.37,7.12,7.25,57600,1305.0,1326.6,1281.6,1305.0,320,0.0,1.0
1993-11-23,7.37,7.5,7.25,7.5,7200,1326.6,1350.0,1305.0,1350.0,40,0.0,1.0
1993-11-24,7.5,7.5,7.25,7.5,16800,1350.0,1350.0,1305.0,1350.0,93.3333333333333,0.0,1.0
1993-11-26,7.5,7.62,7.37,7.5,15600,1350.0,1371.6,1326.6,1350.0,86.6666666666667,0.0,1.0
1993-11-29,7.62,7.62,7.37,7.37,4800,1371.6,1371.6,1326.6,1326.6,26.6666666666667,0.0,1.0
1993-11-30,7.5,7.5,7.25,7.37,68400,1350.0,1350.0,1305.0,1326.6,380,0.0,1.0
1993-12-01,7.5,7.5,7.25,7.25,16800,1350.0,1350.0,1305.0,1305.0,93.3333333333333,0.0,1.0
1993-12-02,7.37,7.62,7.25,7.5,15600,1326.6,1371.6,1305.0,1350.0,86.6666666666667,0.0,1.0
1993-12-03,7.5,7.62,7.37,7.5,26400,1350.0,1371.6,1326.6,1350.0,146.666666666667,0.0,1.0
1993-12-06,7.5,7.75,7.37,7.37,3600,1350.0,1395.0,1326.6,1326.6,20,0.0,1.0
1993-12-07,7.5,7.75,7.37,7.37,13200,1350.0,1395.0,1326.6,1326.6,73.3333333333333,0.0,1.0
1993-12-08,7.75,7.75,7.5,7.5,22800,1395.0,1395.0,1350.0,1350.0,126.666666666667,0.0,1.0
1993-12-09,7.5,7.75,7.5,7.5,21600,1350.0,1395.0,1350.0,1350.0,120,0.0,1.0
1993-12-10,7.25,7.75,7.12,7.75,43200,1305.0,1395.0,1281.6,1395.0,240,0.0,1.0
1993-12-13,7.25,7.37,7.12,7.12,27600,1305.0,1326.6,1281.6,1281.6,153.333333333333,0.0,1.0
1993-12-14,7.5,7.5,7.25,7.25,27600,1350.0,1350.0,1305.0,1305.0,153.333333333333,0.0,1.0
1993-12-15,7.37,7.5,7.37,7.37,9600,1326.6,1350.0,1326.6,1326.6,53.3333333333333,0.0,1.0
1993-12-16,7.37,7.5,7.37,7.5,24000,1326.6,1350.0,1326.6,1350.0,133.333333333333,0.0,1.0
1993-12-17,7.5,7.5,7.25,7.37,28800,1350.0,1350.0,1305.0,1326.6,160,0.0,1.0
1993-12-20,7.5,7.5,7.25,7.25,111600,1350.0,1350.0,1305.0,1305.0,620,0.0,1.0
1993-12-21,7.12,7.5,7.12,7.5,69600,1281.6,1350.0,1281.6,1350.0,386.666666666667,0.0,1.0
1993-12-22,7.37,7.37,7.12,7.12,27600,1326.6,1326.6,1281.6,1281.6,153.333333333333,0.0,1.0
1993-12-23,7.5,7.5,7.12,7.25,36000,1350.0,1350.0,1281.6,1305.0,200,0.0,1.0
1993-12-27,7.5,7.5,7.25,7.25,15600,1350.0,1350.0,1305.0,1305.0,86.6666666666667,0.0,1.0
1993-12-28,7.25,7.5,7.25,7.37,68400,1305.0,1350.0,1305.0,1326.6,380,0.0,1.0
1993-12-29,7.5,7.5,7.25,7.5,55200,1350.0,1350.0,1305.0,1350.0,306.666666666667,0.0,1.0
1993-12-30,7.75,7.75,7.37,7.37,102000,1395.0,1395.0,1326.6,1326.6,566.666666666667,0.0,1.0
1993-12-31,7.75,8.0,7.62,7.75,75600,1395.0,1440.0,1371.6,1395.0,420,0.0,1.0
1994-01-03,8.5,8.62,7.87,7.87,277200,1530.0,1551.6,1416.6,1416.6,1540,0.0,1.0
1994-01-04,8.25,8.5,8.0,8.5,130800,1485.0,1530.0,1440.0,1530.0,726.666666666667,0.0,1.0
1994-01-05,8.0,8.37,7.87,8.12,96000,1440.0,1506.6,1416.6,1461.6,533.333333333333,0.0,1.0
1994-01-06,7.62,8.0,7.5,7.75,46800,1371.6,1440.0,1350.0,1395.0,260,0.0,1.0
1994-01-07,7.5,7.75,7.44,7.5,12000,1350.0,1395.0,1339.2,1350.0,66.6666666666667,0.0,1.0
1994-01-10,7.37,7.62,7.37,7.62,26400,1326.6,1371.6,1326.6,1371.6,146.666666666667,0.0,1.0
1994-01-11,7.06,7.37,7.0,7.25,57600,1270.8,1326.6,1260.0,1305.0,320,0.0,1.0
1994-01-12,7.25,7.25,6.87,7.0,31200,1305.0,1305.0,1236.6,1260.0,173.333333333333,0.0,1.0
1994-01-13,6.75,7.25,6.62,6.87,72000,1215.0,1305.0,1191.6,1236.6,400,0.0,1.0
1994-01-14,6.87,6.87,6.62,6.69,42000,1236.6,1236.6,1191.6,1204.2,233.333333333333,0.0,1.0
1994-01-17,6.87,6.87,6.62,6.87,63600,1236.6,1236.6,1191.6,1236.6,353.333333333333,0.0,1.0
1994-01-18,7.12,7.25,6.62,6.87,147600,1281.6,1305.0,1191.6,1236.6,820,0.0,1.0
1994-01-19,7.37,7.37,7.12,7.12,99600,1326.6,1326.6,1281.6,1281.6,553.333333333333,0.0,1.0
1994-01-20,7.12,7.37,7.12,7.37,16800,1281.6,1326.6,1281.6,1326.6,93.3333333333333,0.0,1.0
1994-01-21,7.25,7.37,7.12,7.12,86400,1305.0,1326.6,1281.6,1281.6,480,0.0,1.0
1994-01-24,7.12,7.25,7.12,7.12,32400,1281.6,1305.0,1281.6,1281.6,180,0.0,1.0
1994-01-25,6.87,7.25,6.87,7.12,34800,1236.6,1305.0,1236.6,1281.6,193.333333333333,0.0,1.0
1994-01-26,7.0,7.12,6.87,6.87,10800,1260.0,1281.6,1236.6,1236.6,60,0.0,1.0
1994-01-27,6.87,7.0,6.87,6.87,4800,1236.6,1260.0,1236.6,1236.6,26.6666666666667,0.0,1.0
1994-01-28,6.75,6.87,6.75,6.87,10800,1215.0,1236.6,1215.0,1236.6,60,0.0,1.0
1994-01-31,6.62,7.0,6.62,6.75,26400,1191.6,1260.0,1191.6,1215.0,146.666666666667,0.0,1.0
1994-02-01,6.75,6.75,6.62,6.75,37200,1215.0,1215.0,1191.6,1215.0,206.666666666667,0.0,1.0
1994-02-02,6.75,6.75,6.5,6.62,15600,1215.0,1215.0,1170.0,1191.6,86.6666666666667,0.0,1.0
1994-02-03,6.5,6.75,6.5,6.62,8400,1170.0,1215.0,1170.0,1191.6,46.6666666666667,0.0,1.0
1994-02-04,6.31,6.75,6.31,6.75,28800,1135.8,1215.0,1135.8,1215.0,160,0.0,1.0
1994-02-07,6.31,6.37,6.25,6.25,14400,1135.8,1146.6,1125.0,1125.0,80,0.0,1.0
1994-02-08,6.25,6.5,6.12,6.5,128400,1125.0,1170.0,1101.6,1170.0,713.333333333333,0.0,1.0
1994-02-09,6.25,6.5,6.25,6.5,22800,1125.0,1170.0,1125.0,1170.0,126.666666666667,0.0,1.0
1994-02-10,6.37,6.37,6.25,6.25,32400,1146.6,1146.6,1125.0,1125.0,180,0.0,1.0
1994-02-11,6.25,6.37,6.25,6.25,3600,1125.0,1146.6,1125.0,1125.0,20,0.0,1.0
1994-02-14,6.25,6.5,6.25,6.25,8400,1125.0,1170.0,1125.0,1125.0,46.6666666666667,0.0,1.0
1994-02-15,6.12,6.5,6.12,6.25,12000,1101.6,1170.0,1101.6,1125.0,66.6666666666667,0.0,1.0
1994-02-16,6.12,6.37,6.12,6.37,33600,1101.6,1146.6,1101.6,1146.6,186.666666666667,0.0,1.0
1994-02-17,6.0,6.37,6.0,6.37,16800,1080.0,1146.6,1080.0,1146.6,93.3333333333333,0.0,1.0
1994-02-18,5.75,6.12,5.75,6.12,34800,1035.0,1101.6,1035.0,1101.6,193.333333333333,0.0,1.0
1994-02-22,5.87,6.0,5.62,5.75,9600,1056.6,1080.0,1011.6,1035.0,53.3333333333333,0.0,1.0
1994-02-23,5.87,5.87,5.5,5.62,28800,1056.6,1056.6,990.0,1011.6,160,0.0,1.0
1994-02-24,5.25,5.87,5.25,5.5,79200,945.0,1056.6,945.0,990.0,440,0.0,1.0
1994-02-25,5.5,5.5,5.25,5.5,9600,990.0,990.0,945.0,990.0,53.3333333333333,0.0,1.0
1994-02-28,5.37,5.5,5.25,5.25,69600,966.6,990.0,945.0,945.0,386.666666666667,0.0,1.0
1994-03-01,4.75,5.5,4.62,5.5,309600,855.0,990.0,831.6,990.0,1720,0.0,1.0
1994-03-02,4.62,4.75,4.62,4.75,74400,831.6,855.0,831.6,855.0,413.333333333333,0.0,1.0
1994-03-03,4.75,4.75,4.62,4.75,64800,855.0,855.0,831.6,855.0,360,0.0,1.0
1994-03-04,4.62,4.75,4.62,4.75,74400,831.6,855.0,831.6,855.0,413.333333333333,0.0,1.0
1994-03-07,4.75,4.87,4.62,4.75,102000,855.0,876.6,831.6,855.0,566.666666666667,0.0,1.0
1994-03-08,4.25,4.75,3.87,4.75,459600,765.0,855.0,696.6,855.0,2553.33333333333,0.0,1.0
1994-03-09,4.5,4.62,4.25,4.25,453600,810.0,831.6,765.0,765.0,2520,0.0,1.0
1994-03-10,4.62,4.75,4.5,4.62,307200,831.6,855.0,810.0,831.6,1706.66666666667,0.0,1.0
1994-03-11,4.62,4.75,4.5,4.75,213600,831.6,855.0,810.0,855.0,1186.66666666667,0.0,1.0
1994-03-14,4.87,5.0,4.62,4.75,61200,876.6,900.0,831.6,855.0,340,0.0,1.0
1994-03-15,4.75,5.12,4.75,4.94,148800,855.0,921.6,855.0,889.2,826.666666666667,0.0,1.0
1994-03-16,5.0,5.0,4.75,5.0,51600,900.0,900.0,855.0,900.0,286.666666666667,0.0,1.0
1994-03-17,5.0,5.0,4.75,4.75,18000,900.0,900.0,855.0,855.0,100,0.0,1.0
1994-03-18,4.75,5.0,4.75,4.75,50400,855.0,900.0,855.0,855.0,280,0.0,1.0
1994-03-21,4.87,4.87,4.62,4.87,21600,876.6,876.6,831.6,876.6,120,0.0,1.0
1994-03-22,4.87,4.87,4.62,4.62,12000,876.6,876.6,831.6,831.6,66.6666666666667,0.0,1.0
1994-03-23,4.87,4.87,4.62,4.75,48000,876.6,876.6,831.6,855.0,266.666666666667,0.0,1.0
1994-03-24,4.62,4.87,4.37,4.62,67200,831.6,876.6,786.6,831.6,373.333333333333,0.0,1.0
1994-03-25,4.44,4.62,4.37,4.37,33600,799.2,831.6,786.6,786.6,186.666666666667,0.0,1.0
1994-03-28,4.5,4.5,4.37,4.5,14400,810.0,810.0,786.6,810.0,80,0.0,1.0
1994-03-29,4.25,4.5,4.25,4.5,43200,765.0,810.0,765.0,810.0,240,0.0,1.0
1994-03-30,4.12,4.5,4.0,4.25,94800,741.6,810.0,720.0,765.0,526.666666666667,0.0,1.0
1994-03-31,4.12,4.37,4.12,4.25,46800,741.6,786.6,741.6,765.0,260,0.0,1.0
1994-04-04,3.87,4.12,3.75,4.0,192000,696.6,741.6,675.0,720.0,1066.66666666667,0.0,1.0
1994-04-05,4.37,4.5,4.06,4.12,411600,786.6,810.0,730.8,741.6,2286.66666666667,0.0,1.0
1994-04-06,4.37,4.5,4.12,4.25,60000,786.6,810.0,741.6,765.0,333.333333333333,0.0,1.0
1994-04-07,4.12,4.25,4.12,4.25,48000,741.6,765.0,741.6,765.0,266.666666666667,0.0,1.0
1994-04-08,4.25,4.25,4.12,4.25,26400,765.0,765.0,741.6,765.0,146.666666666667,0.0,1.0
1994-04-11,4.25,4.25,4.12,4.25,12000,765.0,765.0,741.6,765.0,66.6666666666667,0.0,1.0
1994-04-12,4.12,4.25,4.0,4.25,64800,741.6,765.0,720.0,765.0,360,0.0,1.0
1994-04-13,3.87,4.25,3.87,4.25,24000,696.6,765.0,696.6,765.0,133.333333333333,0.0,1.0
1994-04-14,4.25,4.25,3.87,3.87,76800,765.0,765.0,696.6,696.6,426.666666666667,0.0,1.0
1994-04-15,4.12,4.25,3.87,4.25,172800,741.6,765.0,696.6,765.0,960,0.0,1.0
1994-04-18,4.0,4.25,4.0,4.12,85200,720.0,765.0,720.0,741.6,473.333333333333,0.0,1.0
1994-04-19,4.06,4.25,3.87,4.0,48000,730.8,765.0,696.6,720.0,266.666666666667,0.0,1.0
1994-04-20,4.0,4.25,4.0,4.0,64800,720.0,765.0,720.0,720.0,360,0.0,1.0
1994-04-21,4.0,4.25,4.0,4.0,31200,720.0,765.0,720.0,720.0,173.333333333333,0.0,1.0
1994-04-22,4.12,4.25,4.0,4.25,18000,741.6,765.0,720.0,765.0,100,0.0,1.0
1994-04-25,4.0,4.12,4.0,4.0,80400,720.0,741.6,720.0,720.0,446.666666666667,0.0,1.0
1994-04-26,4.12,4.25,4.0,4.25,10800,741.6,765.0,720.0,765.0,60,0.0,1.0
1994-04-28,4.0,4.12,4.0,4.12,21600,720.0,741.6,720.0,741.6,120,0.0,1.0
1994-04-29,4.12,4.12,3.87,4.0,80400,741.6,741.6,696.6,720.0,446.666666666667,0.0,1.0
1994-05-02,4.25,4.25,3.87,4.12,32400,765.0,765.0,696.6,741.6,180,0.0,1.0
1994-05-03,4.25,4.25,4.0,4.25,70800,765.0,765.0,720.0,765.0,393.333333333333,0.0,1.0
1994-05-04,4.12,4.25,4.0,4.25,57600,741.6,765.0,720.0,765.0,320,0.0,1.0
1994-05-05,4.5,4.5,4.12,4.25,120000,810.0,810.0,741.6,765.0,666.666666666667,0.0,1.0
1994-05-06,4.5,4.5,4.25,4.5,108000,810.0,810.0,765.0,810.0,600,0.0,1.0
1994-05-09,4.37,4.5,4.25,4.37,50400,786.6,810.0,765.0,786.6,280,0.0,1.0
1994-05-10,4.37,4.75,4.37,4.5,43200,786.6,855.0,786.6,810.0,240,0.0,1.0
1994-05-11,4.37,4.5,4.37,4.5,30000,786.6,810.0,786.6,810.0,166.666666666667,0.0,1.0
1994-05-12,4.25,4.5,4.25,4.5,60000,765.0,810.0,765.0,810.0,333.333333333333,0.0,1.0
1994-05-13,4.5,4.5,4.25,4.5,22800,810.0,810.0,765.0,810.0,126.666666666667,0.0,1.0
1994-05-16,4.12,4.5,4.12,4.5,39600,741.6,810.0,741.6,810.0,220,0.0,1.0
1994-05-17,4.37,4.37,4.12,4.12,1200,786.6,786.6,741.6,741.6,6.66666666666667,0.0,1.0
1994-05-18,4.25,4.37,4.12,4.12,14400,765.0,786.6,741.6,741.6,80,0.0,1.0
1994-05-19,4.0,4.37,4.0,4.12,75600,720.0,786.6,720.0,741.6,420,0.0,1.0
1994-05-20,4.25,4.25,4.0,4.25,62400,765.0,765.0,720.0,765.0,346.666666666667,0.0,1.0
1994-05-23,4.25,4.25,4.0,4.25,9600,765.0,765.0,720.0,765.0,53.3333333333333,0.0,1.0
1994-05-24,4.25,4.25,4.12,4.12,4800,765.0,765.0,741.6,741.6,26.6666666666667,0.0,1.0
1994-05-25,4.0,4.37,4.0,4.25,51600,720.0,786.6,720.0,765.0,286.666666666667,0.0,1.0
1994-05-26,4.0,4.25,4.0,4.0,27600,720.0,765.0,720.0,720.0,153.333333333333,0.0,1.0
1994-05-27,4.0,4.12,4.0,4.12,18000,720.0,741.6,720.0,741.6,100,0.0,1.0
1994-05-31,3.87,4.0,3.87,3.87,3600,696.6,720.0,696.6,696.6,20,0.0,1.0
1994-06-01,4.12,4.12,3.87,4.12,1200,741.6,741.6,696.6,741.6,6.66666666666667,0.0,1.0
1994-06-02,4.0,4.12,3.75,4.12,74400,720.0,741.6,675.0,741.6,413.333333333333,0.0,1.0
1994-06-03,3.75,4.0,3.75,4.0,7200,675.0,720.0,675.0,720.0,40,0.0,1.0
1994-06-06,3.87,4.0,3.75,3.75,13200,696.6,720.0,675.0,675.0,73.3333333333333,0.0,1.0
1994-06-07,3.75,4.0,3.75,3.75,25200,675.0,720.0,675.0,675.0,140,0.0,1.0
1994-06-08,3.75,3.87,3.75,3.75,7200,675.0,696.6,675.0,675.0,40,0.0,1.0
1994-06-09,4.12,4.12,3.75,4.0,58800,741.6,741.6,675.0,720.0,326.666666666667,0.0,1.0
1994-06-10,4.12,4.12,3.75,3.75,20400,741.6,741.6,675.0,675.0,113.333333333333,0.0,1.0
1994-06-13,3.75,4.12,3.75,3.87,24000,675.0,741.6,675.0,696.6,133.333333333333,0.0,1.0
1994-06-14,3.87,3.87,3.62,3.87,14400,696.6,696.6,651.6,696.6,80,0.0,1.0
1994-06-15,3.75,4.0,3.75,4.0,4800,675.0,720.0,675.0,720.0,26.6666666666667,0.0,1.0
1994-06-16,3.87,4.0,3.75,3.75,6000,696.6,720.0,675.0,675.0,33.3333333333333,0.0,1.0
1994-06-17,3.87,4.0,3.75,4.0,7200,696.6,720.0,675.0,720.0,40,0.0,1.0
1994-06-20,4.0,4.0,3.75,3.75,61200,720.0,720.0,675.0,675.0,340,0.0,1.0
1994-06-21,3.75,4.0,3.62,4.0,33600,675.0,720.0,651.6,720.0,186.666666666667,0.0,1.0
1994-06-22,3.62,3.87,3.62,3.62,15600,651.6,696.6,651.6,651.6,86.6666666666667,0.0,1.0
1994-06-23,3.5,3.62,3.5,3.62,19200,630.0,651.6,630.0,651.6,106.666666666667,0.0,1.0
1994-06-24,3.37,3.62,3.37,3.5,21600,606.6,651.6,606.6,630.0,120,0.0,1.0
1994-06-27,3.5,3.62,3.37,3.5,42000,630.0,651.6,606.6,630.0,233.333333333333,0.0,1.0
1994-06-28,3.62,3.62,3.44,3.62,34800,651.6,651.6,619.2,651.6,193.333333333333,0.0,1.0
1994-06-29,3.5,3.62,3.37,3.37,13200,630.0,651.6,606.6,606.6,73.3333333333333,0.0,1.0
1994-06-30,3.75,3.75,3.37,3.62,284400,675.0,675.0,606.6,651.6,1580,0.0,1.0
1994-07-01,3.87,3.87,3.75,3.75,43200,696.6,696.6,675.0,675.0,240,0.0,1.0
1994-07-05,3.37,3.87,3.37,3.87,56400,606.6,696.6,606.6,696.6,313.333333333333,0.0,1.0
1994-07-06,3.37,3.62,3.37,3.37,34800,606.6,651.6,606.6,606.6,193.333333333333,0.0,1.0
1994-07-07,3.5,3.62,3.37,3.62,102000,630.0,651.6,606.6,651.6,566.666666666667,0.0,1.0
1994-07-08,3.62,3.62,3.37,3.37,21600,651.6,651.6,606.6,606.6,120,0.0,1.0
1994-07-11,3.37,3.62,3.37,3.5,30000,606.6,651.6,606.6,630.0,166.666666666667,0.0,1.0
1994-07-12,3.62,3.75,3.37,3.37,98400,651.6,675.0,606.6,606.6,546.666666666667,0.0,1.0
1994-07-13,3.69,3.75,3.62,3.75,28800,664.2,675.0,651.6,675.0,160,0.0,1.0
1994-07-14,3.87,3.87,3.62,3.75,14400,696.6,696.6,651.6,675.0,80,0.0,1.0
1994-07-15,3.75,3.75,3.62,3.62,7200,675.0,675.0,651.6,651.6,40,0.0,1.0
1994-07-18,3.75,3.75,3.62,3.75,3600,675.0,675.0,651.6,675.0,20,0.0,1.0
1994-07-19,3.62,3.69,3.5,3.69,27600,651.6,664.2,630.0,664.2,153.333333333333,0.0,1.0
1994-07-20,3.62,3.62,3.25,3.37,3600,651.6,651.6,585.0,606.6,20,0.0,1.0
1994-07-21,3.5,3.5,3.25,3.25,19200,630.0,630.0,585.0,585.0,106.666666666667,0.0,1.0
1994-07-22,3.5,3.5,3.37,3.37,32400,630.0,630.0,606.6,606.6,180,0.0,1.0
1994-07-25,3.37,3.5,3.25,3.37,12000,606.6,630.0,585.0,606.6,66.6666666666667,0.0,1.0
1994-07-26,3.5,3.5,3.25,3.25,8400,630.0,630.0,585.0,585.0,46.6666666666667,0.0,1.0
1994-07-27,3.0,3.37,2.87,3.25,158400,540.0,606.6,516.6,585.0,880,0.0,1.0
1994-07-28,3.0,3.12,3.0,3.12,91200,540.0,561.6,540.0,561.6,506.666666666667,0.0,1.0
1994-07-29,3.0,3.12,3.0,3.12,104400,540.0,561.6,540.0,561.6,580,0.0,1.0
1994-08-01,3.12,3.25,3.0,3.12,127200,561.6,585.0,540.0,561.6,706.666666666667,0.0,1.0
1994-08-02,3.12,3.25,3.0,3.25,200400,561.6,585.0,540.0,585.0,1113.33333333333,0.0,1.0
1994-08-03,3.12,3.25,3.12,3.25,12000,561.6,585.0,561.6,585.0,66.6666666666667,0.0,1.0
1994-08-04,3.25,3.25,3.12,3.12,33600,585.0,585.0,561.6,561.6,186.666666666667,0.0,1.0
1994-08-05,3.12,3.25,3.0,3.25,114000,561.6,585.0,540.0,585.0,633.333333333333,0.0,1.0
1994-08-08,3.25,3.37,3.12,3.25,27600,585.0,606.6,561.6,585.0,153.333333333333,0.0,1.0
1994-08-09,3.5,3.5,3.25,3.25,55200,630.0,630.0,585.0,585.0,306.666666666667,0.0,1.0
1994-08-10,3.44,3.5,3.37,3.5,31200,619.2,630.0,606.6,630.0,173.333333333333,0.0,1.0
1994-08-11,3.5,3.5,3.37,3.5,12000,630.0,630.0,606.6,630.0,66.6666666666667,0.0,1.0
1994-08-12,3.44,3.5,3.37,3.37,16800,619.2,630.0,606.6,606.6,93.3333333333333,0.0,1.0
1994-08-15,3.44,3.5,3.37,3.37,99600,619.2,630.0,606.6,606.6,553.333333333333,0.0,1.0
1994-08-16,3.5,3.5,3.37,3.37,30000,630.0,630.0,606.6,606.6,166.666666666667,0.0,1.0
1994-08-17,3.5,3.5,3.37,3.5,10800,630.0,630.0,606.6,630.0,60,0.0,1.0
1994-08-18,3.56,3.62,3.37,3.37,60000,640.8,651.6,606.6,606.6,333.333333333333,0.0,1.0
1994-08-19,3.56,3.62,3.5,3.62,37200,640.8,651.6,630.0,651.6,206.666666666667,0.0,1.0
1994-08-22,3.56,3.62,3.37,3.5,45600,640.8,651.6,606.6,630.0,253.333333333333,0.0,1.0
1994-08-23,3.62,3.62,3.37,3.62,25200,651.6,651.6,606.6,651.6,140,0.0,1.0
1994-08-24,3.56,3.62,3.37,3.62,93600,640.8,651.6,606.6,651.6,520,0.0,1.0
1994-08-25,3.62,3.75,3.5,3.62,106800,651.6,675.0,630.0,651.6,593.333333333333,0.0,1.0
1994-08-26,3.56,3.62,3.5,3.62,30000,640.8,651.6,630.0,651.6,166.666666666667,0.0,1.0
1994-08-29,3.5,3.62,3.5,3.62,16800,630.0,651.6,630.0,651.6,93.3333333333333,0.0,1.0
1994-08-30,3.52,3.62,3.5,3.62,43200,633.6,651.6,630.0,651.6,240,0.0,1.0
1994-08-31,3.5,3.62,3.5,3.56,117600,630.0,651.6,630.0,640.8,653.333333333333,0.0,1.0
1994-09-01,3.5,3.62,3.5,3.62,87600,630.0,651.6,630.0,651.6,486.666666666667,0.0,1.0
1994-09-02,3.5,3.62,3.5,3.5,25200,630.0,651.6,630.0,630.0,140,0.0,1.0
1994-09-06,3.62,3.62,3.25,3.5,31200,651.6,651.6,585.0,630.0,173.333333333333,0.0,1.0
1994-09-07,3.62,3.62,3.25,3.25,15600,651.6,651.6,585.0,585.0,86.6666666666667,0.0,1.0
1994-09-08,3.62,3.62,3.37,3.37,26400,651.6,651.6,606.6,606.6,146.666666666667,0.0,1.0
1994-09-09,3.44,3.62,3.37,3.37,12000,619.2,651.6,606.6,606.6,66.6666666666667,0.0,1.0
1994-09-12,3.25,3.5,3.25,3.5,25200,585.0,630.0,585.0,630.0,140,0.0,1.0
1994-09-13,3.5,3.5,3.25,3.5,30000,630.0,630.0,585.0,630.0,166.666666666667,0.0,1.0
1994-09-14,3.37,3.5,3.25,3.5,87600,606.6,630.0,585.0,630.0,486.666666666667,0.0,1.0
1994-09-15,3.37,3.37,3.25,3.25,9600,606.6,606.6,585.0,585.0,53.3333333333333,0.0,1.0
1994-09-16,3.12,3.37,3.12,3.25,4800,561.6,606.6,561.6,585.0,26.6666666666667,0.0,1.0
1994-09-19,3.37,3.37,3.12,3.37,56400,606.6,606.6,561.6,606.6,313.333333333333,0.0,1.0
1994-09-20,3.12,3.37,2.87,3.25,46800,561.6,606.6,516.6,585.0,260,0.0,1.0
1994-09-21,3.12,3.12,3.0,3.12,228000,561.6,561.6,540.0,561.6,1266.66666666667,0.0,1.0
1994-09-22,3.0,3.12,2.87,3.0,44400,540.0,561.6,516.6,540.0,246.666666666667,0.0,1.0
1994-09-23,3.0,3.12,2.87,3.12,36000,540.0,561.6,516.6,561.6,200,0.0,1.0
1994-09-26,3.0,3.0,2.87,2.87,8400,540.0,540.0,516.6,516.6,46.6666666666667,0.0,1.0
1994-09-27,3.0,3.0,2.87,2.87,6000,540.0,540.0,516.6,516.6,33.3333333333333,0.0,1.0
1994-09-28,3.0,3.0,2.75,3.0,58800,540.0,540.0,495.0,540.0,326.666666666667,0.0,1.0
1994-09-29,2.94,3.0,2.75,3.0,19200,529.2,540.0,495.0,540.0,106.666666666667,0.0,1.0
1994-09-30,3.0,3.0,2.87,3.0,27600,540.0,540.0,516.6,540.0,153.333333333333,0.0,1.0
1994-10-03,3.0,3.12,2.87,3.0,106800,540.0,561.6,516.6,540.0,593.333333333333,0.0,1.0
1994-10-04,2.87,3.12,2.87,3.12,74400,516.6,561.6,516.6,561.6,413.333333333333,0.0,1.0
1994-10-05,3.12,3.12,2.87,3.12,52800,561.6,561.6,516.6,561.6,293.333333333333,0.0,1.0
1994-10-06,2.94,3.12,2.87,3.12,129600,529.2,561.6,516.6,561.6,720,0.0,1.0
1994-10-07,2.87,3.12,2.87,3.12,18000,516.6,561.6,516.6,561.6,100,0.0,1.0
1994-10-10,2.87,3.12,2.87,2.87,31200,516.6,561.6,516.6,516.6,173.333333333333,0.0,1.0
1994-10-11,2.87,3.12,2.87,2.87,18000,516.6,561.6,516.6,516.6,100,0.0,1.0
1994-10-12,2.87,3.12,2.87,2.94,13200,516.6,561.6,516.6,529.2,73.3333333333333,0.0,1.0
1994-10-13,2.87,3.12,2.87,2.87,27600,516.6,561.6,516.6,516.6,153.333333333333,0.0,1.0
1994-10-14,3.0,3.12,2.87,2.87,24000,540.0,561.6,516.6,516.6,133.333333333333,0.0,1.0
1994-10-17,3.12,3.12,2.87,2.87,27600,561.6,561.6,516.6,516.6,153.333333333333,0.0,1.0
1994-10-18,2.87,3.12,2.87,3.0,57600,516.6,561.6,516.6,540.0,320,0.0,1.0
1994-10-19,3.0,3.12,2.75,2.87,39600,540.0,561.6,495.0,516.6,220,0.0,1.0
1994-10-20,2.75,3.0,2.62,3.0,186000,495.0,540.0,471.6,540.0,1033.33333333333,0.0,1.0
1994-10-21,2.75,2.75,2.37,2.62,67200,495.0,495.0,426.6,471.6,373.333333333333,0.0,1.0
1994-10-24,2.5,2.62,2.12,2.62,146400,450.0,471.6,381.6,471.6,813.333333333333,0.0,1.0
1994-10-25,2.62,2.62,2.12,2.12,97200,471.6,471.6,381.6,381.6,540,0.0,1.0
1994-10-26,2.56,2.75,2.5,2.62,91200,460.8,495.0,450.0,471.6,506.666666666667,0.0,1.0
1994-10-27,2.56,2.62,2.5,2.62,76800,460.8,471.6,450.0,471.6,426.666666666667,0.0,1.0
1994-10-28,3.25,3.25,2.62,2.62,220800,585.0,585.0,471.6,471.6,1226.66666666667,0.0,1.0
1994-10-31,3.0,3.25,3.0,3.0,58800,540.0,585.0,540.0,540.0,326.666666666667,0.0,1.0
1994-11-01,3.0,3.25,3.0,3.25,31200,540.0,585.0,540.0,585.0,173.333333333333,0.0,1.0
1994-11-02,2.87,3.25,2.87,3.25,60000,516.6,585.0,516.6,585.0,333.333333333333,0.0,1.0
1994-11-03,3.0,3.12,2.37,2.87,220800,540.0,561.6,426.6,516.6,1226.66666666667,0.0,1.0
1994-11-04,2.87,3.0,2.75,2.75,70800,516.6,540.0,495.0,495.0,393.333333333333,0.0,1.0
1994-11-07,2.75,2.87,2.75,2.87,28800,495.0,516.6,495.0,516.6,160,0.0,1.0
1994-11-08,2.75,2.87,2.75,2.75,135600,495.0,516.6,495.0,495.0,753.333333333333,0.0,1.0
1994-11-09,2.75,2.87,2.5,2.75,36000,495.0,516.6,450.0,495.0,200,0.0,1.0
1994-11-10,2.75,2.75,2.5,2.5,13200,495.0,495.0,450.0,450.0,73.3333333333333,0.0,1.0
1994-11-11,2.5,2.75,2.5,2.5,21600,450.0,495.0,450.0,450.0,120,0.0,1.0
1994-11-14,2.5,2.75,2.37,2.75,70800,450.0,495.0,426.6,495.0,393.333333333333,0.0,1.0
1994-11-15,2.62,2.62,2.5,2.5,22800,471.6,471.6,450.0,450.0,126.666666666667,0.0,1.0
1994-11-16,2.62,2.62,2.25,2.5,43200,471.6,471.6,405.0,450.0,240,0.0,1.0
1994-11-17,2.62,2.62,2.25,2.37,30000,471.6,471.6,405.0,426.6,166.666666666667,0.0,1.0
1994-11-18,2.25,2.62,2.25,2.62,33600,405.0,471.6,405.0,471.6,186.666666666667,0.0,1.0
1994-11-21,2.62,2.62,2.37,2.37,90000,471.6,471.6,426.6,426.6,500,0.0,1.0
1994-11-22,2.37,2.62,2.37,2.37,4800,426.6,471.6,426.6,426.6,26.6666666666667,0.0,1.0
1994-11-23,2.37,2.5,2.37,2.37,7200,426.6,450.0,426.6,426.6,40,0.0,1.0
1994-11-25,2.62,2.62,2.37,2.5,22800,471.6,471.6,426.6,450.0,126.666666666667,0.0,1.0
1994-11-28,2.5,2.62,2.37,2.37,62400,450.0,471.6,426.6,426.6,346.666666666667,0.0,1.0
1994-11-29,2.37,2.62,2.37,2.5,39600,426.6,471.6,426.6,450.0,220,0.0,1.0
1994-11-30,2.62,2.62,2.37,2.37,27600,471.6,471.6,426.6,426.6,153.333333333333,0.0,1.0
1994-12-01,2.5,2.62,2.37,2.37,270000,450.0,471.6,426.6,426.6,1500,0.0,1.0
1994-12-02,2.37,2.62,2.37,2.44,50400,426.6,471.6,426.6,439.2,280,0.0,1.0
1994-12-05,2.44,2.5,2.37,2.5,144000,439.2,450.0,426.6,450.0,800,0.0,1.0
1994-12-06,2.12,2.5,2.12,2.5,117600,381.6,450.0,381.6,450.0,653.333333333333,0.0,1.0
1994-12-07,2.5,2.5,2.0,2.37,129600,450.0,450.0,360.0,426.6,720,0.0,1.0
1994-12-08,2.75,2.75,2.37,2.37,165600,495.0,495.0,426.6,426.6,920,0.0,1.0
1994-12-09,2.75,2.75,2.5,2.5,36000,495.0,495.0,450.0,450.0,200,0.0,1.0
1994-12-12,2.62,2.75,2.5,2.5,62400,471.6,495.0,450.0,450.0,346.666666666667,0.0,1.0
1994-12-13,2.5,2.62,2.5,2.5,36000,450.0,471.6,450.0,450.0,200,0.0,1.0
1994-12-14,2.75,2.75,2.5,2.5,133200,495.0,495.0,450.0,450.0,740,0.0,1.0
1994-12-15,2.5,2.75,2.5,2.75,44400,450.0,495.0,450.0,495.0,246.666666666667,0.0,1.0
1994-12-16,2.75,2.75,2.5,2.75,51600,495.0,495.0,450.0,495.0,286.666666666667,0.0,1.0
1994-12-19,2.62,2.75,2.5,2.5,70800,471.6,495.0,450.0,450.0,393.333333333333,0.0,1.0
1994-12-20,2.31,2.75,2.25,2.62,60000,415.8,495.0,405.0,471.6,333.333333333333,0.0,1.0
1994-12-21,2.75,2.75,2.25,2.37,283200,495.0,495.0,405.0,426.6,1573.33333333333,0.0,1.0
1994-12-22,2.62,2.87,2.62,2.62,32400,471.6,516.6,471.6,471.6,180,0.0,1.0
1994-12-23,2.62,2.87,2.62,2.87,37200,471.6,516.6,471.6,516.6,206.666666666667,0.0,1.0
1994-12-27,2.62,2.87,2.62,2.62,49200,471.6,516.6,471.6,471.6,273.333333333333,0.0,1.0
1994-12-28,2.5,2.75,2.5,2.75,97200,450.0,495.0,450.0,495.0,540,0.0,1.0
1994-12-29,2.37,2.62,2.37,2.37,110400,426.6,471.6,426.6,426.6,613.333333333333,0.0,1.0
1994-12-30,2.5,2.62,2.37,2.62,183600,450.0,471.6,426.6,471.6,1020,0.0,1.0
1995-01-03,2.5,2.62,2.37,2.62,66000,450.0,471.6,426.6,471.6,366.666666666667,0.0,1.0
1995-01-04,2.37,2.5,2.37,2.37,20400,426.6,450.0,426.6,426.6,113.333333333333,0.0,1.0
1995-01-05,2.37,2.5,2.37,2.5,16800,426.6,450.0,426.6,450.0,93.3333333333333,0.0,1.0
1995-01-06,2.62,2.62,2.37,2.37,48000,471.6,471.6,426.6,426.6,266.666666666667,0.0,1.0
1995-01-09,2.75,2.75,2.5,2.62,30000,495.0,495.0,450.0,471.6,166.666666666667,0.0,1.0
1995-01-10,2.5,2.75,2.5,2.75,55200,450.0,495.0,450.0,495.0,306.666666666667,0.0,1.0
1995-01-11,2.62,2.75,2.37,2.62,51600,471.6,495.0,426.6,471.6,286.666666666667,0.0,1.0
1995-01-12,2.62,2.62,2.37,2.62,31200,471.6,471.6,426.6,471.6,173.333333333333,0.0,1.0
1995-01-13,2.75,2.75,2.37,2.75,64800,495.0,495.0,426.6,495.0,360,0.0,1.0
1995-01-16,2.75,2.75,2.5,2.5,43200,495.0,495.0,450.0,450.0,240,0.0,1.0
1995-01-17,3.0,3.0,2.5,2.5,387600,540.0,540.0,450.0,450.0,2153.33333333333,0.0,1.0
1995-01-18,3.0,3.0,2.87,3.0,156000,540.0,540.0,516.6,540.0,866.666666666667,0.0,1.0
1995-01-19,3.12,3.12,2.87,3.0,218400,561.6,561.6,516.6,540.0,1213.33333333333,0.0,1.0
1995-01-20,2.94,3.12,2.87,2.94,112800,529.2,561.6,516.6,529.2,626.666666666667,0.0,1.0
1995-01-23,2.94,3.12,2.87,2.87,27600,529.2,561.6,516.6,516.6,153.333333333333,0.0,1.0
1995-01-24,3.12,3.12,2.87,2.87,87600,561.6,561.6,516.6,516.6,486.666666666667,0.0,1.0
1995-01-25,3.0,3.12,2.87,2.87,80400,540.0,561.6,516.6,516.6,446.666666666667,0.0,1.0
1995-01-26,3.12,3.12,3.0,3.0,57600,561.6,561.6,540.0,540.0,320,0.0,1.0
1995-01-27,3.5,3.5,3.0,3.12,236400,630.0,630.0,540.0,561.6,1313.33333333333,0.0,1.0
1995-01-30,3.5,3.62,3.37,3.37,45600,630.0,651.6,606.6,606.6,253.333333333333,0.0,1.0
1995-01-31,3.5,3.62,3.37,3.37,49200,630.0,651.6,606.6,606.6,273.333333333333,0.0,1.0
1995-02-01,3.25,3.5,3.25,3.5,116400,585.0,630.0,585.0,630.0,646.666666666667,0.0,1.0
1995-02-02,3.25,3.37,3.0,3.25,48000,585.0,606.6,540.0,585.0,266.666666666667,0.0,1.0
1995-02-03,3.12,3.25,3.12,3.12,18000,561.6,585.0,561.6,561.6,100,0.0,1.0
1995-02-06,3.12,3.25,3.12,3.25,22800,561.6,585.0,561.6,585.0,126.666666666667,0.0,1.0
1995-02-07,3.12,3.25,3.12,3.12,56400,561.6,585.0,561.6,561.6,313.333333333333,0.0,1.0
1995-02-08,3.12,3.25,2.75,3.25,217200,561.6,585.0,495.0,585.0,1206.66666666667,0.0,1.0
1995-02-09,2.87,3.0,2.75,3.0,44400,516.6,540.0,495.0,540.0,246.666666666667,0.0,1.0
1995-02-10,2.87,3.0,2.75,3.0,20400,516.6,540.0,495.0,540.0,113.333333333333,0.0,1.0
1995-02-13,3.0,3.0,2.75,2.75,48000,540.0,540.0,495.0,495.0,266.666666666667,0.0,1.0
1995-02-14,2.75,3.0,2.75,3.0,14400,495.0,540.0,495.0,540.0,80,0.0,1.0
1995-02-15,2.75,3.0,2.75,2.87,57600,495.0,540.0,495.0,516.6,320,0.0,1.0
1995-02-16,2.75,3.0,2.75,2.75,16800,495.0,540.0,495.0,495.0,93.3333333333333,0.0,1.0
1995-02-17,3.0,3.0,2.75,2.75,10800,540.0,540.0,495.0,495.0,60,0.0,1.0
1995-02-21,3.06,3.06,2.75,2.75,67200,550.8,550.8,495.0,495.0,373.333333333333,0.0,1.0
1995-02-22,3.12,3.12,3.0,3.0,38400,561.6,561.6,540.0,540.0,213.333333333333,0.0,1.0
1995-02-23,3.12,3.25,3.12,3.12,109200,561.6,585.0,561.6,561.6,606.666666666667,0.0,1.0
1995-02-24,3.25,3.37,3.0,3.37,55200,585.0,606.6,540.0,606.6,306.666666666667,0.0,1.0
1995-02-27,3.12,3.25,3.0,3.25,26400,561.6,585.0,540.0,585.0,146.666666666667,0.0,1.0
1995-02-28,3.0,3.25,3.0,3.25,108000,540.0,585.0,540.0,585.0,600,0.0,1.0
1995-03-01,3.0,3.12,3.0,3.0,42000,540.0,561.6,540.0,540.0,233.333333333333,0.0,1.0
1995-03-02,3.0,3.12,3.0,3.12,39600,540.0,561.6,540.0,561.6,220,0.0,1.0
1995-03-03,3.0,3.12,3.0,3.0,36000,540.0,561.6,540.0,540.0,200,0.0,1.0
1995-03-06,3.0,3.25,3.0,3.0,22800,540.0,585.0,540.0,540.0,126.666666666667,0.0,1.0
1995-03-07,3.0,3.25,3.0,3.0,13200,540.0,585.0,540.0,540.0,73.3333333333333,0.0,1.0
1995-03-08,3.0,3.25,3.0,3.0,21600,540.0,585.0,540.0,540.0,120,0.0,1.0
1995-03-09,3.0,3.0,3.0,3.0,7200,540.0,540.0,540.0,540.0,40,0.0,1.0
1995-03-10,3.0,3.12,2.75,3.0,30000,540.0,561.6,495.0,540.0,166.666666666667,0.0,1.0
1995-03-13,3.0,3.0,2.75,2.75,34800,540.0,540.0,495.0,495.0,193.333333333333,0.0,1.0
1995-03-14,3.0,3.0,2.87,2.87,3600,540.0,540.0,516.6,516.6,20,0.0,1.0
1995-03-15,2.87,3.0,2.87,2.87,3600,516.6,540.0,516.6,516.6,20,0.0,1.0
1995-03-16,3.06,3.12,2.87,3.0,111600,550.8,561.6,516.6,540.0,620,0.0,1.0
1995-03-17,3.0,3.12,3.0,3.12,33600,540.0,561.6,540.0,561.6,186.666666666667,0.0,1.0
1995-03-20,2.87,3.0,2.87,3.0,22800,516.6,540.0,516.6,540.0,126.666666666667,0.0,1.0
1995-03-21,2.87,3.12,2.75,2.87,26400,516.6,561.6,495.0,516.6,146.666666666667,0.0,1.0
1995-03-22,2.75,2.87,2.75,2.75,30000,495.0,516.6,495.0,495.0,166.666666666667,0.0,1.0
1995-03-23,2.75,2.87,2.75,2.75,24000,495.0,516.6,495.0,495.0,133.333333333333,0.0,1.0
1995-03-24,2.87,2.87,2.75,2.87,14400,516.6,516.6,495.0,516.6,80,0.0,1.0
1995-03-27,2.87,2.87,2.81,2.81,21600,516.6,516.6,505.8,505.8,120,0.0,1.0
1995-03-28,2.75,2.87,2.75,2.87,1200,495.0,516.6,495.0,516.6,6.66666666666667,0.0,1.0
1995-03-29,2.87,2.87,2.75,2.75,19200,516.6,516.6,495.0,495.0,106.666666666667,0.0,1.0
1995-03-30,2.75,2.87,2.75,2.87,8400,495.0,516.6,495.0,516.6,46.6666666666667,0.0,1.0
1995-03-31,2.81,2.87,2.75,2.87,56400,505.8,516.6,495.0,516.6,313.333333333333,0.0,1.0
1995-04-03,2.87,2.87,2.62,2.87,27600,516.6,516.6,471.6,516.6,153.333333333333,0.0,1.0
1995-04-04,2.75,2.87,2.62,2.62,16800,495.0,516.6,471.6,471.6,93.3333333333333,0.0,1.0
1995-04-05,2.62,2.87,2.62,2.62,12000,471.6,516.6,471.6,471.6,66.6666666666667,0.0,1.0
1995-04-06,2.75,2.75,2.75,2.75,6000,495.0,495.0,495.0,495.0,33.3333333333333,0.0,1.0
1995-04-07,3.19,3.37,2.87,3.0,278400,574.2,606.6,516.6,540.0,1546.66666666667,0.0,1.0
1995-04-10,3.25,3.37,3.12,3.12,188400,585.0,606.6,561.6,561.6,1046.66666666667,0.0,1.0
1995-04-11,3.25,3.37,3.25,3.25,90000,585.0,606.6,585.0,585.0,500,0.0,1.0
1995-04-12,3.37,3.37,3.25,3.25,73200,606.6,606.6,585.0,585.0,406.666666666667,0.0,1.0
1995-04-13,3.12,3.37,3.0,3.25,258000,561.6,606.6,540.0,585.0,1433.33333333333,0.0,1.0
1995-04-17,3.47,3.47,3.12,3.25,87600,624.6,624.6,561.6,585.0,486.666666666667,0.0,1.0
1995-04-18,3.62,3.62,3.25,3.25,163200,651.6,651.6,585.0,585.0,906.666666666667,0.0,1.0
1995-04-19,3.5,3.62,3.25,3.62,76800,630.0,651.6,585.0,651.6,426.666666666667,0.0,1.0
1995-04-20,3.5,3.5,3.37,3.5,228000,630.0,630.0,606.6,630.0,1266.66666666667,0.0,1.0
1995-04-21,3.5,3.5,3.37,3.5,60000,630.0,630.0,606.6,630.0,333.333333333333,0.0,1.0
1995-04-24,3.37,3.5,3.37,3.5,169200,606.6,630.0,606.6,630.0,940,0.0,1.0
1995-04-25,3.37,3.5,3.37,3.37,112800,606.6,630.0,606.6,606.6,626.666666666667,0.0,1.0
1995-04-26,3.44,3.5,3.37,3.5,51600,619.2,630.0,606.6,630.0,286.666666666667,0.0,1.0
1995-04-27,4.12,4.37,3.37,3.5,396000,741.6,786.6,606.6,630.0,2200,0.0,1.0
1995-04-28,4.12,4.37,4.0,4.0,174000,741.6,786.6,720.0,720.0,966.666666666667,0.0,1.0
1995-05-01,4.33,4.37,4.12,4.25,151200,779.4,786.6,741.6,765.0,840,0.0,1.0
1995-05-02,4.37,4.37,4.25,4.25,51600,786.6,786.6,765.0,765.0,286.666666666667,0.0,1.0
1995-05-03,4.37,4.5,4.25,4.37,128400,786.6,810.0,765.0,786.6,713.333333333333,0.0,1.0
1995-05-04,4.0,4.5,4.0,4.37,118800,720.0,810.0,720.0,786.6,660,0.0,1.0
1995-05-05,4.12,4.12,4.0,4.12,30000,741.6,741.6,720.0,741.6,166.666666666667,0.0,1.0
1995-05-08,3.94,4.12,3.91,4.0,26400,709.2,741.6,703.8,720.0,146.666666666667,0.0,1.0
1995-05-09,3.87,4.12,3.75,3.91,74400,696.6,741.6,675.0,703.8,413.333333333333,0.0,1.0
1995-05-10,4.0,4.12,3.75,3.87,48000,720.0,741.6,675.0,696.6,266.666666666667,0.0,1.0
1995-05-11,4.0,4.12,3.87,4.12,58800,720.0,741.6,696.6,741.6,326.666666666667,0.0,1.0
1995-05-12,4.22,4.25,4.0,4.0,79200,759.6,765.0,720.0,720.0,440,0.0,1.0
1995-05-15,4.12,4.25,4.12,4.12,52800,741.6,765.0,741.6,741.6,293.333333333333,0.0,1.0
1995-05-16,4.0,4.22,4.0,4.0,36000,720.0,759.6,720.0,720.0,200,0.0,1.0
1995-05-17,4.12,4.12,4.0,4.12,49200,741.6,741.6,720.0,741.6,273.333333333333,0.0,1.0
1995-05-18,4.19,4.62,4.0,4.5,186000,754.2,831.6,720.0,810.0,1033.33333333333,0.0,1.0
1995-05-19,4.25,4.31,3.87,4.25,169200,765.0,775.8,696.6,765.0,940,0.0,1.0
1995-05-22,4.0,4.25,4.0,4.25,85200,720.0,765.0,720.0,765.0,473.333333333333,0.0,1.0
1995-05-23,4.06,4.12,4.0,4.12,26400,730.8,741.6,720.0,741.6,146.666666666667,0.0,1.0
1995-05-24,4.0,4.12,3.87,4.12,54000,720.0,741.6,696.6,741.6,300,0.0,1.0
1995-05-25,4.25,4.25,3.87,4.12,32400,765.0,765.0,696.6,741.6,180,0.0,1.0
1995-05-26,4.25,4.25,4.0,4.25,34800,765.0,765.0,720.0,765.0,193.333333333333,0.0,1.0
1995-05-30,3.87,4.25,3.87,4.25,78000,696.6,765.0,696.6,765.0,433.333333333333,0.0,1.0
1995-05-31,4.12,4.12,3.87,3.87,24000,741.6,741.6,696.6,696.6,133.333333333333,0.0,1.0
1995-06-01,3.94,4.12,3.87,4.12,45600,709.2,741.6,696.6,741.6,253.333333333333,0.0,1.0
1995-06-02,3.62,4.0,3.62,4.0,39600,651.6,720.0,651.6,720.0,220,0.0,1.0
1995-06-05,3.87,4.0,3.75,3.87,62400,696.6,720.0,675.0,696.6,346.666666666667,0.0,1.0
1995-06-06,3.62,4.0,3.62,4.0,49200,651.6,720.0,651.6,720.0,273.333333333333,0.0,1.0
1995-06-07,3.75,3.75,3.5,3.5,105600,675.0,675.0,630.0,630.0,586.666666666667,0.0,1.0
1995-06-08,3.87,3.87,3.61,3.75,127200,696.6,696.6,649.8,675.0,706.666666666667,0.0,1.0
1995-06-09,3.87,3.87,3.75,3.75,6000,696.6,696.6,675.0,675.0,33.3333333333333,0.0,1.0
1995-06-12,3.75,3.87,3.62,3.87,34800,675.0,696.6,651.6,696.6,193.333333333333,0.0,1.0
1995-06-13,3.5,3.75,3.5,3.75,68400,630.0,675.0,630.0,675.0,380,0.0,1.0
1995-06-14,3.56,3.75,3.5,3.75,45600,640.8,675.0,630.0,675.0,253.333333333333,0.0,1.0
1995-06-15,3.62,3.75,3.5,3.5,36000,651.6,675.0,630.0,630.0,200,0.0,1.0
1995-06-16,3.62,3.75,3.5,3.75,78000,651.6,675.0,630.0,675.0,433.333333333333,0.0,1.0
1995-06-19,3.75,3.87,3.75,3.75,28800,675.0,696.6,675.0,675.0,160,0.0,1.0
1995-06-20,3.87,3.87,3.75,3.87,24000,696.6,696.6,675.0,696.6,133.333333333333,0.0,1.0
1995-06-21,3.62,3.87,3.62,3.75,21600,651.6,696.6,651.6,675.0,120,0.0,1.0
1995-06-22,3.87,3.87,3.53,3.53,58800,696.6,696.6,635.4,635.4,326.666666666667,0.0,1.0
1995-06-23,3.5,3.75,3.37,3.62,37200,630.0,675.0,606.6,651.6,206.666666666667,0.0,1.0
1995-06-26,3.5,3.5,3.37,3.5,31200,630.0,630.0,606.6,630.0,173.333333333333,0.0,1.0
1995-06-27,3.37,3.5,3.37,3.37,24000,606.6,630.0,606.6,606.6,133.333333333333,0.0,1.0
1995-06-28,3.12,3.5,3.12,3.5,61200,561.6,630.0,561.6,630.0,340,0.0,1.0
1995-06-29,3.37,3.37,3.12,3.12,16800,606.6,606.6,561.6,561.6,93.3333333333333,0.0,1.0
1995-06-30,3.37,3.37,3.25,3.37,15600,606.6,606.6,585.0,606.6,86.6666666666667,0.0,1.0
1995-07-03,3.19,3.25,3.12,3.12,33600,574.2,585.0,561.6,561.6,186.666666666667,0.0,1.0
1995-07-05,3.12,3.25,3.12,3.25,104400,561.6,585.0,561.6,585.0,580,0.0,1.0
1995-07-06,2.87,3.25,2.75,3.25,243600,516.6,585.0,495.0,585.0,1353.33333333333,0.0,1.0
1995-07-07,3.03,3.12,2.87,2.87,135600,545.4,561.6,516.6,516.6,753.333333333333,0.0,1.0
1995-07-10,3.12,3.25,3.0,3.12,157200,561.6,585.0,540.0,561.6,873.333333333333,0.0,1.0
1995-07-11,3.62,3.62,2.75,3.19,63600,651.6,651.6,495.0,574.2,353.333333333333,0.0,1.0
1995-07-12,4.12,4.12,3.5,3.5,99600,741.6,741.6,630.0,630.0,553.333333333333,0.0,1.0
1995-07-13,3.94,4.25,3.62,3.62,224400,709.2,765.0,651.6,651.6,1246.66666666667,0.0,1.0
1995-07-14,4.5,4.5,3.87,3.87,300000,810.0,810.0,696.6,696.6,1666.66666666667,0.0,1.0
1995-07-17,4.0,4.5,4.0,4.25,146400,720.0,810.0,720.0,765.0,813.333333333333,0.0,1.0
1995-07-18,4.0,4.12,3.87,4.0,97200,720.0,741.6,696.6,720.0,540,0.0,1.0
1995-07-19,3.75,4.06,3.75,4.06,49200,675.0,730.8,675.0,730.8,273.333333333333,0.0,1.0
1995-07-20,4.0,4.0,3.75,3.75,24000,720.0,720.0,675.0,675.0,133.333333333333,0.0,1.0
1995-07-21,3.75,3.87,3.75,3.75,30000,675.0,696.6,675.0,675.0,166.666666666667,0.0,1.0
1995-07-24,4.12,4.12,3.75,3.87,96000,741.6,741.6,675.0,696.6,533.333333333333,0.0,1.0
1995-07-25,4.37,4.37,4.12,4.12,190800,786.6,786.6,741.6,741.6,1060,0.0,1.0
1995-07-26,4.37,4.37,4.12,4.37,80400,786.6,786.6,741.6,786.6,446.666666666667,0.0,1.0
1995-07-27,4.5,4.5,4.12,4.12,30000,810.0,810.0,741.6,741.6,166.666666666667,0.0,1.0
1995-07-28,4.25,4.25,4.0,4.12,51600,765.0,765.0,720.0,741.6,286.666666666667,0.0,1.0
1995-07-31,4.31,4.37,4.12,4.25,141600,775.8,786.6,741.6,765.0,786.666666666667,0.0,1.0
1995-08-01,4.12,4.37,4.0,4.37,78000,741.6,786.6,720.0,786.6,433.333333333333,0.0,1.0
1995-08-02,4.12,4.37,4.0,4.0,38400,741.6,786.6,720.0,720.0,213.333333333333,0.0,1.0
1995-08-03,4.37,4.37,4.12,4.12,56400,786.6,786.6,741.6,741.6,313.333333333333,0.0,1.0
1995-08-04,4.37,4.37,4.12,4.37,82800,786.6,786.6,741.6,786.6,460,0.0,1.0
1995-08-07,4.37,4.5,4.25,4.25,115200,786.6,810.0,765.0,765.0,640,0.0,1.0
1995-08-08,4.94,4.94,4.31,4.37,355200,889.2,889.2,775.8,786.6,1973.33333333333,0.0,1.0
1995-08-09,5.25,5.25,4.87,5.0,678000,945.0,945.0,876.6,900.0,3766.66666666667,0.0,1.0
1995-08-10,5.12,5.37,5.0,5.25,250800,921.6,966.6,900.0,945.0,1393.33333333333,0.0,1.0
1995-08-11,4.87,5.12,4.75,4.87,150000,876.6,921.6,855.0,876.6,833.333333333333,0.0,1.0
1995-08-14,5.0,5.12,4.87,5.0,177600,900.0,921.6,876.6,900.0,986.666666666667,0.0,1.0
1995-08-15,4.87,5.0,4.87,5.0,103200,876.6,900.0,876.6,900.0,573.333333333333,0.0,1.0
1995-08-16,5.0,5.0,4.87,5.0,205200,900.0,900.0,876.6,900.0,1140,0.0,1.0
1995-08-17,5.0,5.12,4.75,4.87,303600,900.0,921.6,855.0,876.6,1686.66666666667,0.0,1.0
1995-08-18,5.37,5.5,4.87,5.0,342000,966.6,990.0,876.6,900.0,1900,0.0,1.0
1995-08-21,5.25,5.37,4.87,5.37,103200,945.0,966.6,876.6,966.6,573.333333333333,0.0,1.0
1995-08-22,5.0,5.25,4.87,5.25,42000,900.0,945.0,876.6,945.0,233.333333333333,0.0,1.0
1995-08-23,5.12,5.25,4.87,4.87,52800,921.6,945.0,876.6,876.6,293.333333333333,0.0,1.0
1995-08-24,4.87,5.25,4.87,5.12,78000,876.6,945.0,876.6,921.6,433.333333333333,0.0,1.0
1995-08-25,5.0,5.0,4.87,5.0,73200,900.0,900.0,876.6,900.0,406.666666666667,0.0,1.0
1995-08-28,4.87,5.0,4.87,5.0,37200,876.6,900.0,876.6,900.0,206.666666666667,0.0,1.0
1995-08-29,4.62,5.0,4.5,5.0,92400,831.6,900.0,810.0,900.0,513.333333333333,0.0,1.0
1995-08-30,4.87,4.87,4.5,4.75,68400,876.6,876.6,810.0,855.0,380,0.0,1.0
1995-08-31,4.87,5.12,4.62,4.87,94800,876.6,921.6,831.6,876.6,526.666666666667,0.0,1.0
1995-09-01,5.0,5.12,4.87,4.87,26400,900.0,921.6,876.6,876.6,146.666666666667,0.0,1.0
1995-09-05,4.75,5.12,4.75,5.12,49200,855.0,921.6,855.0,921.6,273.333333333333,0.0,1.0
1995-09-06,5.0,5.12,4.75,4.75,118800,900.0,921.6,855.0,855.0,660,0.0,1.0
1995-09-07,5.12,5.25,5.0,5.12,118800,921.6,945.0,900.0,921.6,660,0.0,1.0
1995-09-08,5.37,5.37,5.12,5.19,78000,966.6,966.6,921.6,934.2,433.333333333333,0.0,1.0
1995-09-11,5.31,5.37,5.25,5.37,58800,955.8,966.6,945.0,966.6,326.666666666667,0.0,1.0
1995-09-12,5.25,5.37,5.0,5.37,86400,945.0,966.6,900.0,966.6,480,0.0,1.0
1995-09-13,5.0,5.25,5.0,5.12,80400,900.0,945.0,900.0,921.6,446.666666666667,0.0,1.0
1995-09-14,5.12,5.25,4.87,5.25,39600,921.6,945.0,876.6,945.0,220,0.0,1.0
1995-09-15,4.75,5.12,4.75,4.87,52800,855.0,921.6,855.0,876.6,293.333333333333,0.0,1.0
1995-09-18,4.87,5.0,4.75,5.0,48000,876.6,900.0,855.0,900.0,266.666666666667,0.0,1.0
1995-09-19,4.75,5.0,4.75,4.75,46800,855.0,900.0,855.0,855.0,260,0.0,1.0
1995-09-20,4.75,4.87,4.62,4.75,98400,855.0,876.6,831.6,855.0,546.666666666667,0.0,1.0
1995-09-21,4.62,4.87,4.62,4.87,21600,831.6,876.6,831.6,876.6,120,0.0,1.0
1995-09-22,4.5,4.87,4.37,4.87,63600,810.0,876.6,786.6,876.6,353.333333333333,0.0,1.0
1995-09-25,4.5,4.62,4.37,4.37,9600,810.0,831.6,786.6,786.6,53.3333333333333,0.0,1.0
1995-09-26,4.5,4.62,4.37,4.62,34800,810.0,831.6,786.6,831.6,193.333333333333,0.0,1.0
1995-09-27,4.62,4.62,4.37,4.62,54000,831.6,831.6,786.6,831.6,300,0.0,1.0
1995-09-28,4.5,4.75,4.5,4.5,15600,810.0,855.0,810.0,810.0,86.6666666666667,0.0,1.0
1995-09-29,4.5,4.75,4.44,4.5,31200,810.0,855.0,799.2,810.0,173.333333333333,0.0,1.0
1995-10-02,4.37,4.5,4.25,4.5,127200,786.6,810.0,765.0,810.0,706.666666666667,0.0,1.0
1995-10-03,4.25,4.5,4.25,4.37,44400,765.0,810.0,765.0,786.6,246.666666666667,0.0,1.0
1995-10-04,4.37,4.5,4.25,4.25,15600,786.6,810.0,765.0,765.0,86.6666666666667,0.0,1.0
1995-10-05,4.25,4.37,3.87,4.25,75600,765.0,786.6,696.6,765.0,420,0.0,1.0
1995-10-06,4.12,4.25,3.87,4.0,54000,741.6,765.0,696.6,720.0,300,0.0,1.0
1995-10-09,4.12,4.12,3.87,4.0,3600,741.6,741.6,696.6,720.0,20,0.0,1.0
1995-10-10,3.87,4.12,3.87,3.87,36000,696.6,741.6,696.6,696.6,200,0.0,1.0
1995-10-11,4.12,4.25,3.75,4.25,68400,741.6,765.0,675.0,765.0,380,0.0,1.0
1995-10-12,3.87,4.12,3.75,4.12,48000,696.6,741.6,675.0,741.6,266.666666666667,0.0,1.0
1995-10-13,3.44,4.12,3.37,3.81,142800,619.2,741.6,606.6,685.8,793.333333333333,0.0,1.0
1995-10-16,3.44,3.62,3.37,3.62,69600,619.2,651.6,606.6,651.6,386.666666666667,0.0,1.0
1995-10-17,3.62,3.62,3.44,3.5,46800,651.6,651.6,619.2,630.0,260,0.0,1.0
1995-10-18,3.5,3.62,3.44,3.62,16800,630.0,651.6,619.2,651.6,93.3333333333333,0.0,1.0
1995-10-19,3.44,3.62,3.44,3.62,15600,619.2,651.6,619.2,651.6,86.6666666666667,0.0,1.0
1995-10-20,3.62,3.62,3.44,3.44,91200,651.6,651.6,619.2,619.2,506.666666666667,0.0,1.0
1995-10-23,3.5,3.87,3.44,3.62,117600,630.0,696.6,619.2,651.6,653.333333333333,0.0,1.0
1995-10-24,3.62,3.87,3.5,3.75,44400,651.6,696.6,630.0,675.0,246.666666666667,0.0,1.0
1995-10-25,3.56,3.62,3.31,3.62,90000,640.8,651.6,595.8,651.6,500,0.0,1.0
1995-10-26,3.37,3.56,3.06,3.31,91200,606.6,640.8,550.8,595.8,506.666666666667,0.0,1.0
1995-10-27,3.44,3.44,2.94,3.37,85200,619.2,619.2,529.2,606.6,473.333333333333,0.0,1.0
1995-10-30,3.5,3.75,3.25,3.5,97200,630.0,675.0,585.0,630.0,540,0.0,1.0
1995-10-31,3.5,3.5,3.25,3.5,28800,630.0,630.0,585.0,630.0,160,0.0,1.0
1995-11-01,3.25,3.5,3.25,3.25,9600,585.0,630.0,585.0,585.0,53.3333333333333,0.0,1.0
1995-11-02,3.12,3.5,3.0,3.12,56400,561.6,630.0,540.0,561.6,313.333333333333,0.0,1.0
1995-11-03,3.12,3.12,2.87,3.0,56400,561.6,561.6,516.6,540.0,313.333333333333,0.0,1.0
1995-11-06,3.37,3.37,2.87,3.12,46800,606.6,606.6,516.6,561.6,260,0.0,1.0
1995-11-07,3.12,3.37,3.12,3.37,45600,561.6,606.6,561.6,606.6,253.333333333333,0.0,1.0
1995-11-08,3.0,3.12,2.75,3.0,97200,540.0,561.6,495.0,540.0,540,0.0,1.0
1995-11-09,2.87,3.0,2.75,3.0,80400,516.6,540.0,495.0,540.0,446.666666666667,0.0,1.0
1995-11-10,3.12,3.12,2.75,3.0,104400,561.6,561.6,495.0,540.0,580,0.0,1.0
1995-11-13,2.87,3.12,2.75,2.87,74400,516.6,561.6,495.0,516.6,413.333333333333,0.0,1.0
1995-11-14,3.25,3.25,2.87,3.12,48000,585.0,585.0,516.6,561.6,266.666666666667,0.0,1.0
1995-11-15,3.12,3.25,3.0,3.0,84000,561.6,585.0,540.0,540.0,466.666666666667,0.0,1.0
1995-11-16,3.25,3.25,3.12,3.25,30000,585.0,585.0,561.6,585.0,166.666666666667,0.0,1.0
1995-11-17,3.25,3.25,3.0,3.12,50400,585.0,585.0,540.0,561.6,280,0.0,1.0
1995-11-20,3.0,3.25,3.0,3.25,22800,540.0,585.0,540.0,585.0,126.666666666667,0.0,1.0
1995-11-21,3.06,3.25,3.0,3.25,18000,550.8,585.0,540.0,585.0,100,0.0,1.0
1995-11-22,3.25,3.25,3.0,3.0,19200,585.0,585.0,540.0,540.0,106.666666666667,0.0,1.0
1995-11-24,3.12,3.25,3.12,3.12,10800,561.6,585.0,561.6,561.6,60,0.0,1.0
1995-11-27,3.25,3.25,3.0,3.12,25200,585.0,585.0,540.0,561.6,140,0.0,1.0
1995-11-28,3.37,3.5,3.12,3.25,402000,606.6,630.0,561.6,585.0,2233.33333333333,0.0,1.0
1995-11-29,3.44,3.5,3.37,3.5,225600,619.2,630.0,606.6,630.0,1253.33333333333,0.0,1.0
1995-11-30,3.37,3.5,3.37,3.5,21600,606.6,630.0,606.6,630.0,120,0.0,1.0
1995-12-01,3.37,3.5,3.12,3.37,68400,606.6,630.0,561.6,606.6,380,0.0,1.0
1995-12-04,3.0,3.37,3.0,3.25,128400,540.0,606.6,540.0,585.0,713.333333333333,0.0,1.0
1995-12-05,3.12,3.25,2.87,3.25,213600,561.6,585.0,516.6,585.0,1186.66666666667,0.0,1.0
1995-12-06,2.87,3.12,2.87,3.0,61200,516.6,561.6,516.6,540.0,340,0.0,1.0
1995-12-07,2.94,3.0,2.87,2.87,49200,529.2,540.0,516.6,516.6,273.333333333333,0.0,1.0
1995-12-08,2.75,3.12,2.75,2.87,70800,495.0,561.6,495.0,516.6,393.333333333333,0.0,1.0
1995-12-11,2.75,3.0,2.62,2.62,45600,495.0,540.0,471.6,471.6,253.333333333333,0.0,1.0
1995-12-12,2.62,2.87,2.62,2.62,26400,471.6,516.6,471.6,471.6,146.666666666667,0.0,1.0
1995-12-13,2.87,2.87,2.62,2.62,60000,516.6,516.6,471.6,471.6,333.333333333333,0.0,1.0
1995-12-14,2.62,2.87,2.62,2.62,85200,471.6,516.6,471.6,471.6,473.333333333333,0.0,1.0
1995-12-15,2.69,2.87,2.62,2.62,49200,484.2,516.6,471.6,471.6,273.333333333333,0.0,1.0
1995-12-18,2.62,2.87,2.62,2.87,30000,471.6,516.6,471.6,516.6,166.666666666667,0.0,1.0
1995-12-19,2.62,2.87,2.62,2.87,78000,471.6,516.6,471.6,516.6,433.333333333333,0.0,1.0
1995-12-20,2.5,2.81,2.5,2.62,48000,450.0,505.8,450.0,471.6,266.666666666667,0.0,1.0
1995-12-21,2.75,2.87,2.5,2.62,243600,495.0,516.6,450.0,471.6,1353.33333333333,0.0,1.0
1995-12-22,3.25,3.5,2.75,2.75,933600,585.0,630.0,495.0,495.0,5186.66666666667,0.0,1.0
1995-12-26,3.12,3.37,3.12,3.37,175200,561.6,606.6,561.6,606.6,973.333333333333,0.0,1.0
1995-12-27,3.0,3.37,2.87,3.37,138000,540.0,606.6,516.6,606.6,766.666666666667,0.0,1.0
1995-12-28,3.06,3.25,2.87,3.25,109200,550.8,585.0,516.6,585.0,606.666666666667,0.0,1.0
1995-12-29,3.12,3.37,3.0,3.0,619200,561.6,606.6,540.0,540.0,3440,0.0,1.0
1996-01-02,3.25,3.37,3.0,3.25,198000,585.0,606.6,540.0,585.0,1100,0.0,1.0
1996-01-03,3.0,3.37,3.0,3.37,277200,540.0,606.6,540.0,606.6,1540,0.0,1.0
1996-01-04,3.12,3.37,3.0,3.25,264000,561.6,606.6,540.0,585.0,1466.66666666667,0.0,1.0
1996-01-05,3.25,3.25,3.0,3.25,123600,585.0,585.0,540.0,585.0,686.666666666667,0.0,1.0
1996-01-08,3.25,3.25,3.0,3.25,57600,585.0,585.0,540.0,585.0,320,0.0,1.0
1996-01-09,3.19,3.25,3.0,3.12,153600,574.2,585.0,540.0,561.6,853.333333333333,0.0,1.0
1996-01-10,3.12,3.25,3.12,3.12,78000,561.6,585.0,561.6,561.6,433.333333333333,0.0,1.0
1996-01-11,2.87,3.25,2.87,3.25,60000,516.6,585.0,516.6,585.0,333.333333333333,0.0,1.0
1996-01-12,3.25,3.25,2.87,3.23,55200,585.0,585.0,516.6,581.4,306.666666666667,0.0,1.0
1996-01-15,3.0,3.25,3.0,3.25,16800,540.0,585.0,540.0,585.0,93.3333333333333,0.0,1.0
1996-01-16,3.12,3.25,3.0,3.25,27600,561.6,585.0,540.0,585.0,153.333333333333,0.0,1.0
1996-01-17,3.25,3.37,3.0,3.25,104400,585.0,606.6,540.0,585.0,580,0.0,1.0
1996-01-18,3.37,3.5,3.19,3.19,318000,606.6,630.0,574.2,574.2,1766.66666666667,0.0,1.0
1996-01-19,3.37,3.5,3.25,3.25,75600,606.6,630.0,585.0,585.0,420,0.0,1.0
1996-01-22,3.12,3.37,3.06,3.37,105600,561.6,606.6,550.8,606.6,586.666666666667,0.0,1.0
1996-01-23,3.0,3.37,3.0,3.12,60000,540.0,606.6,540.0,561.6,333.333333333333,0.0,1.0
1996-01-24,3.25,3.25,3.0,3.25,141600,585.0,585.0,540.0,585.0,786.666666666667,0.0,1.0
1996-01-25,3.16,3.25,3.0,3.25,180000,568.8,585.0,540.0,585.0,1000,0.0,1.0
1996-01-26,3.0,3.25,2.91,3.0,80400,540.0,585.0,523.8,540.0,446.666666666667,0.0,1.0
1996-01-29,3.12,3.12,2.87,3.12,36000,561.6,561.6,516.6,561.6,200,0.0,1.0
1996-01-30,3.12,3.12,2.87,2.87,51600,561.6,561.6,516.6,516.6,286.666666666667,0.0,1.0
1996-01-31,3.12,3.12,2.87,3.12,51600,561.6,561.6,516.6,561.6,286.666666666667,0.0,1.0
1996-02-01,3.12,3.12,2.87,3.12,273600,561.6,561.6,516.6,561.6,1520,0.0,1.0
1996-02-02,3.25,3.25,3.0,3.12,226800,585.0,585.0,540.0,561.6,1260,0.0,1.0
1996-02-05,3.12,3.25,3.12,3.25,61200,561.6,585.0,561.6,585.0,340,0.0,1.0
1996-02-06,3.25,3.25,3.0,3.12,46800,585.0,585.0,540.0,561.6,260,0.0,1.0
1996-02-07,3.0,3.12,3.0,3.12,80400,540.0,561.6,540.0,561.6,446.666666666667,0.0,1.0
1996-02-08,3.06,3.25,3.06,3.12,37200,550.8,585.0,550.8,561.6,206.666666666667,0.0,1.0
1996-02-09,3.19,3.25,3.06,3.06,58800,574.2,585.0,550.8,550.8,326.666666666667,0.0,1.0
1996-02-12,3.12,3.19,3.0,3.19,39600,561.6,574.2,540.0,574.2,220,0.0,1.0
1996-02-13,3.03,3.12,2.94,3.0,156000,545.4,561.6,529.2,540.0,866.666666666667,0.0,1.0
1996-02-14,3.06,3.06,3.0,3.0,32400,550.8,550.8,540.0,540.0,180,0.0,1.0
1996-02-15,3.06,3.12,3.0,3.0,78000,550.8,561.6,540.0,540.0,433.333333333333,0.0,1.0
1996-02-16,2.94,3.12,2.94,3.09,45600,529.2,561.6,529.2,556.2,253.333333333333,0.0,1.0
1996-02-20,3.0,3.12,2.94,2.94,109200,540.0,561.6,529.2,529.2,606.666666666667,0.0,1.0
1996-02-21,2.94,3.12,2.94,3.0,76800,529.2,561.6,529.2,540.0,426.666666666667,0.0,1.0
1996-02-22,3.12,3.25,2.94,3.12,186000,561.6,585.0,529.2,561.6,1033.33333333333,0.0,1.0
1996-02-23,3.0,3.19,3.0,3.19,112800,540.0,574.2,540.0,574.2,626.666666666667,0.0,1.0
1996-02-26,3.0,3.12,3.0,3.12,36000,540.0,561.6,540.0,561.6,200,0.0,1.0
1996-02-27,3.0,3.12,3.0,3.0,58800,540.0,561.6,540.0,540.0,326.666666666667,0.0,1.0
1996-02-28,3.06,3.12,3.0,3.0,60000,550.8,561.6,540.0,540.0,333.333333333333,0.0,1.0
1996-02-29,2.94,3.12,2.94,3.0,84000,529.2,561.6,529.2,540.0,466.666666666667,0.0,1.0
1996-03-01,2.87,3.0,2.75,3.0,97200,516.6,540.0,495.0,540.0,540,0.0,1.0
1996-03-04,2.81,3.0,2.81,3.0,67200,505.8,540.0,505.8,540.0,373.333333333333,0.0,1.0
1996-03-05,2.87,3.0,2.81,3.0,134400,516.6,540.0,505.8,540.0,746.666666666667,0.0,1.0
1996-03-06,2.87,3.0,2.87,3.0,31200,516.6,540.0,516.6,540.0,173.333333333333,0.0,1.0
1996-03-07,3.12,3.12,2.87,3.0,142800,561.6,561.6,516.6,540.0,793.333333333333,0.0,1.0
1996-03-08,2.87,3.02,2.44,3.0,463200,516.6,543.6,439.2,540.0,2573.33333333333,0.0,1.0
1996-03-11,2.87,2.87,2.75,2.75,50400,516.6,516.6,495.0,495.0,280,0.0,1.0
1996-03-12,2.94,3.0,2.87,3.0,81600,529.2,540.0,516.6,540.0,453.333333333333,0.0,1.0
1996-03-13,3.0,3.0,2.87,3.0,48000,540.0,540.0,516.6,540.0,266.666666666667,0.0,1.0
1996-03-14,3.0,3.0,2.87,2.94,90000,540.0,540.0,516.6,529.2,500,0.0,1.0
1996-03-15,2.87,3.0,2.87,3.0,52800,516.6,540.0,516.6,540.0,293.333333333333,0.0,1.0
1996-03-18,2.87,3.0,2.62,2.87,82800,516.6,540.0,471.6,516.6,460,0.0,1.0
1996-03-19,2.87,3.0,2.75,2.75,60000,516.6,540.0,495.0,495.0,333.333333333333,0.0,1.0
1996-03-20,2.81,2.94,2.62,2.87,73200,505.8,529.2,471.6,516.6,406.666666666667,0.0,1.0
1996-03-21,2.75,2.94,2.62,2.81,70800,495.0,529.2,471.6,505.8,393.333333333333,0.0,1.0
1996-03-22,2.75,2.87,2.75,2.87,33600,495.0,516.6,495.0,516.6,186.666666666667,0.0,1.0
1996-03-25,2.69,2.87,2.62,2.75,57600,484.2,516.6,471.6,495.0,320,0.0,1.0
1996-03-26,2.5,2.75,2.37,2.75,147600,450.0,495.0,426.6,495.0,820,0.0,1.0
1996-03-27,2.62,2.75,2.5,2.62,70800,471.6,495.0,450.0,471.6,393.333333333333,0.0,1.0
1996-03-28,2.75,2.75,2.5,2.75,67200,495.0,495.0,450.0,495.0,373.333333333333,0.0,1.0
1996-03-29,2.75,2.75,2.62,2.62,14400,495.0,495.0,471.6,471.6,80,0.0,1.0
1996-04-01,2.62,2.81,2.62,2.75,45600,471.6,505.8,471.6,495.0,253.333333333333,0.0,1.0
1996-04-02,2.62,2.81,2.62,2.81,37200,471.6,505.8,471.6,505.8,206.666666666667,0.0,1.0
1996-04-03,2.81,2.81,2.62,2.62,13200,505.8,505.8,471.6,471.6,73.3333333333333,0.0,1.0
1996-04-04,2.75,2.81,2.62,2.75,67200,495.0,505.8,471.6,495.0,373.333333333333,0.0,1.0
1996-04-08,2.87,2.94,2.69,2.69,68400,516.6,529.2,484.2,484.2,380,0.0,1.0
1996-04-09,3.19,3.25,2.81,2.94,414000,574.2,585.0,505.8,529.2,2300,0.0,1.0
1996-04-10,2.87,3.25,2.87,3.19,146400,516.6,585.0,516.6,574.2,813.333333333333,0.0,1.0
1996-04-11,2.87,3.12,2.87,3.0,39600,516.6,561.6,516.6,540.0,220,0.0,1.0
1996-04-12,3.0,3.0,2.87,3.0,19200,540.0,540.0,516.6,540.0,106.666666666667,0.0,1.0
1996-04-15,2.94,3.0,2.87,2.87,12000,529.2,540.0,516.6,516.6,66.6666666666667,0.0,1.0
1996-04-16,2.87,3.0,2.87,2.94,26400,516.6,540.0,516.6,529.2,146.666666666667,0.0,1.0
1996-04-17,3.0,3.0,2.87,2.87,31200,540.0,540.0,516.6,516.6,173.333333333333,0.0,1.0
1996-04-18,3.0,3.0,2.75,3.0,25200,540.0,540.0,495.0,540.0,140,0.0,1.0
1996-04-19,2.75,3.0,2.62,2.75,51600,495.0,540.0,471.6,495.0,286.666666666667,0.0,1.0
1996-04-22,2.62,2.87,2.62,2.75,40800,471.6,516.6,471.6,495.0,226.666666666667,0.0,1.0
1996-04-23,2.62,2.87,2.62,2.62,147600,471.6,516.6,471.6,471.6,820,0.0,1.0
1996-04-24,2.69,2.87,2.62,2.62,45600,484.2,516.6,471.6,471.6,253.333333333333,0.0,1.0
1996-04-25,2.87,2.87,2.62,2.87,57600,516.6,516.6,471.6,516.6,320,0.0,1.0
1996-04-26,2.81,2.94,2.62,2.87,45600,505.8,529.2,471.6,516.6,253.333333333333,0.0,1.0
1996-04-29,2.62,3.0,2.56,2.75,402000,471.6,540.0,460.8,495.0,2233.33333333333,0.0,1.0
1996-04-30,2.87,3.0,2.62,2.62,61200,516.6,540.0,471.6,471.6,340,0.0,1.0
1996-05-01,3.0,3.0,2.62,2.62,63600,540.0,540.0,471.6,471.6,353.333333333333,0.0,1.0
1996-05-02,2.87,3.0,2.87,2.87,42000,516.6,540.0,516.6,516.6,233.333333333333,0.0,1.0
1996-05-03,2.75,3.0,2.75,3.0,62400,495.0,540.0,495.0,540.0,346.666666666667,0.0,1.0
1996-05-06,2.75,3.0,2.62,2.75,24000,495.0,540.0,471.6,495.0,133.333333333333,0.0,1.0
1996-05-07,2.87,3.12,2.62,2.62,159600,516.6,561.6,471.6,471.6,886.666666666667,0.0,1.0
1996-05-08,3.0,3.12,2.87,3.12,84000,540.0,561.6,516.6,561.6,466.666666666667,0.0,1.0
1996-05-09,3.0,3.12,2.87,3.12,399600,540.0,561.6,516.6,561.6,2220,0.0,1.0
1996-05-10,3.06,3.06,2.94,3.06,108000,550.8,550.8,529.2,550.8,600,0.0,1.0
1996-05-13,3.06,3.06,2.94,3.06,140400,550.8,550.8,529.2,550.8,780,0.0,1.0
1996-05-14,3.06,3.06,2.94,3.06,194400,550.8,550.8,529.2,550.8,1080,0.0,1.0
1996-05-15,3.25,3.25,2.94,3.06,668400,585.0,585.0,529.2,550.8,3713.33333333333,0.0,1.0
1996-05-16,3.12,3.25,3.0,3.25,176400,561.6,585.0,540.0,585.0,980,0.0,1.0
1996-05-17,3.12,3.12,3.0,3.0,162000,561.6,561.6,540.0,540.0,900,0.0,1.0
1996-05-20,3.12,3.12,3.0,3.12,116400,561.6,561.6,540.0,561.6,646.666666666667,0.0,1.0
1996-05-21,3.06,3.12,2.87,2.87,590400,550.8,561.6,516.6,516.6,3280,0.0,1.0
1996-05-22,3.81,3.94,3.12,3.25,954000,685.8,709.2,561.6,585.0,5300,0.0,1.0
1996-05-23,3.75,4.12,3.62,4.0,462000,675.0,741.6,651.6,720.0,2566.66666666667,0.0,1.0
1996-05-24,4.0,4.12,3.75,3.75,166800,720.0,741.6,675.0,675.0,926.666666666667,0.0,1.0
1996-05-28,3.5,4.0,3.37,4.0,202800,630.0,720.0,606.6,720.0,1126.66666666667,0.0,1.0
1996-05-29,4.0,4.06,3.5,3.5,610800,720.0,730.8,630.0,630.0,3393.33333333333,0.0,1.0
1996-05-30,4.0,4.25,3.94,4.0,500400,720.0,765.0,709.2,720.0,2780,0.0,1.0
1996-05-31,3.87,4.06,3.5,4.06,104400,696.6,730.8,630.0,730.8,580,0.0,1.0
1996-06-03,3.94,4.0,3.62,3.62,160800,709.2,720.0,651.6,651.6,893.333333333333,0.0,1.0
1996-06-04,3.62,4.0,3.62,4.0,78000,651.6,720.0,651.6,720.0,433.333333333333,0.0,1.0
1996-06-05,3.75,3.87,3.62,3.62,45600,675.0,696.6,651.6,651.6,253.333333333333,0.0,1.0
1996-06-06,3.75,3.75,3.62,3.62,292800,675.0,675.0,651.6,651.6,1626.66666666667,0.0,1.0
1996-06-07,3.75,3.75,3.5,3.75,153600,675.0,675.0,630.0,675.0,853.333333333333,0.0,1.0
1996-06-10,4.12,4.12,3.87,4.12,537600,741.6,741.6,696.6,741.6,2986.66666666667,0.0,1.0
1996-06-11,4.25,4.37,4.0,4.25,566400,765.0,786.6,720.0,765.0,3146.66666666667,0.0,1.0
1996-06-12,4.31,4.5,4.12,4.5,345600,775.8,810.0,741.6,810.0,1920,0.0,1.0
1996-06-13,4.37,4.5,4.12,4.31,184800,786.6,810.0,741.6,775.8,1026.66666666667,0.0,1.0
1996-06-14,4.12,4.44,4.12,4.44,146400,741.6,799.2,741.6,799.2,813.333333333333,0.0,1.0
1996-06-17,4.25,4.44,4.06,4.25,145200,765.0,799.2,730.8,765.0,806.666666666667,0.0,1.0
1996-06-18,4.0,4.37,4.0,4.37,180000,720.0,786.6,720.0,786.6,1000,0.0,1.0
1996-06-19,3.75,4.12,3.75,4.12,134400,675.0,741.6,675.0,741.6,746.666666666667,0.0,1.0
1996-06-20,3.87,4.0,3.69,4.0,80400,696.6,720.0,664.2,720.0,446.666666666667,0.0,1.0
1996-06-21,4.0,4.0,3.69,3.87,40800,720.0,720.0,664.2,696.6,226.666666666667,0.0,1.0
1996-06-24,3.94,4.12,3.87,4.12,45600,709.2,741.6,696.6,741.6,253.333333333333,0.0,1.0
1996-06-25,4.0,4.12,3.87,4.12,97200,720.0,741.6,696.6,741.6,540,0.0,1.0
1996-06-26,4.0,4.12,3.81,4.12,112800,720.0,741.6,685.8,741.6,626.666666666667,0.0,1.0
1996-06-27,3.87,4.06,3.75,4.06,68400,696.6,730.8,675.0,730.8,380,0.0,1.0
1996-06-28,3.87,3.87,3.75,3.87,39600,696.6,696.6,675.0,696.6,220,0.0,1.0
1996-07-01,3.75,3.87,3.75,3.87,38400,675.0,696.6,675.0,696.6,213.333333333333,0.0,1.0
1996-07-02,3.75,4.12,3.75,3.87,151200,675.0,741.6,675.0,696.6,840,0.0,1.0
1996-07-03,3.69,4.0,3.69,4.0,93600,664.2,720.0,664.2,720.0,520,0.0,1.0
1996-07-05,3.75,3.87,3.69,3.87,36000,675.0,696.6,664.2,696.6,200,0.0,1.0
1996-07-08,3.75,3.87,3.5,3.62,91200,675.0,696.6,630.0,651.6,506.666666666667,0.0,1.0
1996-07-09,3.06,3.87,3.0,3.75,230400,550.8,696.6,540.0,675.0,1280,0.0,1.0
1996-07-10,3.25,3.25,3.0,3.12,175200,585.0,585.0,540.0,561.6,973.333333333333,0.0,1.0
1996-07-11,3.12,3.37,2.87,3.25,88800,561.6,606.6,516.6,585.0,493.333333333333,0.0,1.0
1996-07-12,3.12,3.25,2.87,3.25,49200,561.6,585.0,516.6,585.0,273.333333333333,0.0,1.0
1996-07-15,2.75,3.12,2.75,3.12,110400,495.0,561.6,495.0,561.6,613.333333333333,0.0,1.0
1996-07-16,2.62,3.0,2.5,2.87,187200,471.6,540.0,450.0,516.6,1040,0.0,1.0
1996-07-17,2.87,3.0,2.62,2.81,112800,516.6,540.0,471.6,505.8,626.666666666667,0.0,1.0
1996-07-18,2.94,3.0,2.75,3.0,92400,529.2,540.0,495.0,540.0,513.333333333333,0.0,1.0
1996-07-19,3.0,3.0,2.75,2.87,66000,540.0,540.0,495.0,516.6,366.666666666667,0.0,1.0
1996-07-22,2.75,3.0,2.75,2.75,54000,495.0,540.0,495.0,495.0,300,0.0,1.0
1996-07-23,2.62,3.0,2.37,2.75,94800,471.6,540.0,426.6,495.0,526.666666666667,0.0,1.0
1996-07-24,2.28,2.62,1.87,2.37,252000,410.4,471.6,336.6,426.6,1400,0.0,1.0
1996-07-25,2.37,2.62,2.25,2.25,109200,426.6,471.6,405.0,405.0,606.666666666667,0.0,1.0
1996-07-26,2.37,2.62,2.37,2.52,76800,426.6,471.6,426.6,453.6,426.666666666667,0.0,1.0
1996-07-29,2.25,2.5,2.25,2.5,90000,405.0,450.0,405.0,450.0,500,0.0,1.0
1996-07-30,2.37,2.5,2.25,2.25,33600,426.6,450.0,405.0,405.0,186.666666666667,0.0,1.0
1996-07-31,2.37,2.62,2.31,2.5,90000,426.6,471.6,415.8,450.0,500,0.0,1.0
1996-08-01,2.44,2.62,2.25,2.37,91200,439.2,471.6,405.0,426.6,506.666666666667,0.0,1.0
1996-08-02,2.5,2.5,2.25,2.44,82800,450.0,450.0,405.0,439.2,460,0.0,1.0
1996-08-05,2.39,2.5,2.37,2.37,14400,430.2,450.0,426.6,426.6,80,0.0,1.0
1996-08-06,2.37,2.5,2.37,2.5,75600,426.6,450.0,426.6,450.0,420,0.0,1.0
1996-08-07,2.5,2.5,2.37,2.5,84000,450.0,450.0,426.6,450.0,466.666666666667,0.0,1.0
1996-08-08,2.37,2.5,2.37,2.37,28800,426.6,450.0,426.6,426.6,160,0.0,1.0
1996-08-09,2.5,2.5,2.37,2.5,16800,450.0,450.0,426.6,450.0,93.3333333333333,0.0,1.0
1996-08-12,2.62,2.62,2.37,2.5,57600,471.6,471.6,426.6,450.0,320,0.0,1.0
1996-08-13,2.62,2.69,2.5,2.62,34800,471.6,484.2,450.0,471.6,193.333333333333,0.0,1.0
1996-08-14,2.69,2.69,2.5,2.69,10800,484.2,484.2,450.0,484.2,60,0.0,1.0
1996-08-15,2.5,2.69,2.5,2.69,31200,450.0,484.2,450.0,484.2,173.333333333333,0.0,1.0
1996-08-16,2.5,2.69,2.5,2.69,27600,450.0,484.2,450.0,484.2,153.333333333333,0.0,1.0
1996-08-19,2.56,2.62,2.5,2.62,37200,460.8,471.6,450.0,471.6,206.666666666667,0.0,1.0
1996-08-20,2.44,2.62,2.37,2.62,112800,439.2,471.6,426.6,471.6,626.666666666667,0.0,1.0
1996-08-21,2.37,2.5,2.37,2.44,24000,426.6,450.0,426.6,439.2,133.333333333333,0.0,1.0
1996-08-22,2.37,2.56,2.37,2.37,21600,426.6,460.8,426.6,426.6,120,0.0,1.0
1996-08-23,2.5,2.56,2.37,2.56,26400,450.0,460.8,426.6,460.8,146.666666666667,0.0,1.0
1996-08-26,2.44,2.56,2.37,2.56,36000,439.2,460.8,426.6,460.8,200,0.0,1.0
1996-08-27,2.37,2.56,2.19,2.19,5823600,426.6,460.8,394.2,394.2,32353.3333333333,0.0,1.0
1996-08-28,2.22,2.37,2.19,2.37,834000,399.6,426.6,394.2,426.6,4633.33333333333,0.0,1.0
1996-08-29,2.19,2.31,2.19,2.19,259200,394.2,415.8,394.2,394.2,1440,0.0,1.0
1996-08-30,2.31,2.31,2.19,2.19,79200,415.8,415.8,394.2,394.2,440,0.0,1.0
1996-09-03,2.31,2.31,2.19,2.19,73200,415.8,415.8,394.2,394.2,406.666666666667,0.0,1.0
1996-09-04,2.19,2.37,2.12,2.19,110400,394.2,426.6,381.6,394.2,613.333333333333,0.0,1.0
1996-09-05,2.06,2.19,2.0,2.19,114000,370.8,394.2,360.0,394.2,633.333333333333,0.0,1.0
1996-09-06,2.12,2.25,2.0,2.12,140400,381.6,405.0,360.0,381.6,780,0.0,1.0
1996-09-09,2.25,2.37,2.12,2.19,270000,405.0,426.6,381.6,394.2,1500,0.0,1.0
1996-09-10,2.09,2.37,2.06,2.37,196800,376.2,426.6,370.8,426.6,1093.33333333333,0.0,1.0
1996-09-11,2.19,2.19,2.06,2.12,147600,394.2,394.2,370.8,381.6,820,0.0,1.0
1996-09-12,2.06,2.25,2.06,2.12,85200,370.8,405.0,370.8,381.6,473.333333333333,0.0,1.0
1996-09-13,2.03,2.19,2.0,2.19,199200,365.4,394.2,360.0,394.2,1106.66666666667,0.0,1.0
1996-09-16,2.06,2.06,2.0,2.06,220800,370.8,370.8,360.0,370.8,1226.66666666667,0.0,1.0
1996-09-17,2.06,2.06,2.0,2.06,91200,370.8,370.8,360.0,370.8,506.666666666667,0.0,1.0
1996-09-18,2.0,2.06,2.0,2.0,94800,360.0,370.8,360.0,360.0,526.666666666667,0.0,1.0
1996-09-19,2.03,2.06,1.94,2.06,433200,365.4,370.8,349.2,370.8,2406.66666666667,0.0,1.0
1996-09-20,2.06,2.12,2.0,2.0,69600,370.8,381.6,360.0,360.0,386.666666666667,0.0,1.0
1996-09-23,2.0,2.12,2.0,2.0,81600,360.0,381.6,360.0,360.0,453.333333333333,0.0,1.0
1996-09-24,1.94,2.12,1.94,2.12,196800,349.2,381.6,349.2,381.6,1093.33333333333,0.0,1.0
1996-09-25,2.0,2.03,1.94,2.0,314400,360.0,365.4,349.2,360.0,1746.66666666667,0.0,1.0
1996-09-26,1.94,2.03,1.94,2.03,79200,349.2,365.4,349.2,365.4,440,0.0,1.0
1996-09-27,2.06,2.06,1.94,1.94,254400,370.8,370.8,349.2,349.2,1413.33333333333,0.0,1.0
1996-09-30,2.31,2.5,2.03,2.06,474000,415.8,450.0,365.4,370.8,2633.33333333333,0.0,1.0
1996-10-01,2.31,2.62,2.31,2.37,333600,415.8,471.6,415.8,426.6,1853.33333333333,0.0,1.0
1996-10-02,2.37,2.44,2.31,2.37,64800,426.6,439.2,415.8,426.6,360,0.0,1.0
1996-10-03,2.31,2.37,2.19,2.31,142800,415.8,426.6,394.2,415.8,793.333333333333,0.0,1.0
1996-10-04,2.31,2.37,2.31,2.31,25200,415.8,426.6,415.8,415.8,140,0.0,1.0
1996-10-07,2.31,2.37,2.31,2.37,48000,415.8,426.6,415.8,426.6,266.666666666667,0.0,1.0
1996-10-08,2.31,2.37,2.31,2.31,52800,415.8,426.6,415.8,415.8,293.333333333333,0.0,1.0
1996-10-09,2.12,2.37,2.12,2.31,151200,381.6,426.6,381.6,415.8,840,0.0,1.0
1996-10-10,2.12,2.22,2.12,2.12,12000,381.6,399.6,381.6,381.6,66.6666666666667,0.0,1.0
1996-10-11,2.12,2.25,2.12,2.19,40800,381.6,405.0,381.6,394.2,226.666666666667,0.0,1.0
1996-10-14,2.0,2.19,2.0,2.19,37200,360.0,394.2,360.0,394.2,206.666666666667,0.0,1.0
1996-10-15,2.0,2.12,2.0,2.12,69600,360.0,381.6,360.0,381.6,386.666666666667,0.0,1.0
1996-10-16,2.06,2.06,2.0,2.06,114000,370.8,370.8,360.0,370.8,633.333333333333,0.0,1.0
1996-10-17,2.0,2.12,2.0,2.06,85200,360.0,381.6,360.0,370.8,473.333333333333,0.0,1.0
1996-10-18,2.06,2.12,2.0,2.0,147600,370.8,381.6,360.0,360.0,820,0.0,1.0
1996-10-21,2.0,2.12,2.0,2.06,156000,360.0,381.6,360.0,370.8,866.666666666667,0.0,1.0
1996-10-22,2.0,2.09,2.0,2.0,85200,360.0,376.2,360.0,360.0,473.333333333333,0.0,1.0
1996-10-23,2.09,2.09,2.0,2.09,91200,376.2,376.2,360.0,376.2,506.666666666667,0.0,1.0
1996-10-24,2.06,2.12,2.06,2.09,97200,370.8,381.6,370.8,376.2,540,0.0,1.0
1996-10-25,2.11,2.12,2.06,2.06,88800,379.8,381.6,370.8,370.8,493.333333333333,0.0,1.0
1996-10-28,2.02,2.12,2.0,2.06,105600,363.6,381.6,360.0,370.8,586.666666666667,0.0,1.0
1996-10-29,2.0,2.06,2.0,2.02,26400,360.0,370.8,360.0,363.6,146.666666666667,0.0,1.0
1996-10-30,2.0,2.06,2.0,2.06,32400,360.0,370.8,360.0,370.8,180,0.0,1.0
1996-10-31,2.0,2.06,2.0,2.06,45600,360.0,370.8,360.0,370.8,253.333333333333,0.0,1.0
1996-11-01,2.03,2.06,2.0,2.0,73200,365.4,370.8,360.0,360.0,406.666666666667,0.0,1.0
1996-11-04,2.03,2.06,2.0,2.06,90000,365.4,370.8,360.0,370.8,500,0.0,1.0
1996-11-05,2.0,2.03,2.0,2.0,285600,360.0,365.4,360.0,360.0,1586.66666666667,0.0,1.0
1996-11-06,2.0,2.03,2.0,2.03,49200,360.0,365.4,360.0,365.4,273.333333333333,0.0,1.0
1996-11-07,1.91,2.0,1.87,2.0,130800,343.8,360.0,336.6,360.0,726.666666666667,0.0,1.0
1996-11-08,1.87,1.94,1.62,1.87,517200,336.6,349.2,291.6,336.6,2873.33333333333,0.0,1.0
1996-11-11,1.69,1.87,1.69,1.75,127200,304.2,336.6,304.2,315.0,706.666666666667,0.0,1.0
1996-11-12,1.87,1.94,1.75,1.75,199200,336.6,349.2,315.0,315.0,1106.66666666667,0.0,1.0
1996-11-13,1.94,1.94,1.81,1.94,78000,349.2,349.2,325.8,349.2,433.333333333333,0.0,1.0
1996-11-14,1.84,1.97,1.84,1.94,188400,331.2,354.6,331.2,349.2,1046.66666666667,0.0,1.0
1996-11-15,1.87,1.94,1.81,1.94,73200,336.6,349.2,325.8,349.2,406.666666666667,0.0,1.0
1996-11-18,1.91,1.94,1.87,1.87,50400,343.8,349.2,336.6,336.6,280,0.0,1.0
1996-11-19,1.75,1.91,1.72,1.89,105600,315.0,343.8,309.6,340.2,586.666666666667,0.0,1.0
1996-11-20,1.81,1.87,1.69,1.72,228000,325.8,336.6,304.2,309.6,1266.66666666667,0.0,1.0
1996-11-21,1.87,1.87,1.75,1.75,73200,336.6,336.6,315.0,315.0,406.666666666667,0.0,1.0
1996-11-22,1.87,1.87,1.81,1.81,62400,336.6,336.6,325.8,325.8,346.666666666667,0.0,1.0
1996-11-25,1.87,1.94,1.81,1.94,78000,336.6,349.2,325.8,349.2,433.333333333333,0.0,1.0
1996-11-26,1.94,1.94,1.81,1.87,224400,349.2,349.2,325.8,336.6,1246.66666666667,0.0,1.0
1996-11-27,1.87,1.94,1.81,1.81,121200,336.6,349.2,325.8,325.8,673.333333333333,0.0,1.0
1996-11-29,1.87,1.94,1.81,1.94,56400,336.6,349.2,325.8,349.2,313.333333333333,0.0,1.0
1996-12-02,1.87,1.94,1.81,1.94,128400,336.6,349.2,325.8,349.2,713.333333333333,0.0,1.0
1996-12-03,1.87,1.94,1.81,1.94,152400,336.6,349.2,325.8,349.2,846.666666666667,0.0,1.0
1996-12-04,1.75,1.94,1.75,1.81,114000,315.0,349.2,315.0,325.8,633.333333333333,0.0,1.0
1996-12-05,1.78,1.87,1.75,1.87,86400,320.4,336.6,315.0,336.6,480,0.0,1.0
1996-12-06,1.75,1.81,1.69,1.69,46800,315.0,325.8,304.2,304.2,260,0.0,1.0
1996-12-09,1.78,1.87,1.75,1.75,61200,320.4,336.6,315.0,315.0,340,0.0,1.0
1996-12-10,1.87,1.87,1.75,1.78,86400,336.6,336.6,315.0,320.4,480,0.0,1.0
1996-12-11,1.86,1.87,1.81,1.87,96000,334.8,336.6,325.8,336.6,533.333333333333,0.0,1.0
1996-12-12,1.62,1.87,1.62,1.81,272400,291.6,336.6,291.6,325.8,1513.33333333333,0.0,1.0
1996-12-13,1.78,1.81,1.62,1.69,284400,320.4,325.8,291.6,304.2,1580,0.0,1.0
1996-12-16,1.62,1.81,1.62,1.81,148800,291.6,325.8,291.6,325.8,826.666666666667,0.0,1.0
1996-12-17,1.69,1.75,1.62,1.66,88800,304.2,315.0,291.6,298.8,493.333333333333,0.0,1.0
1996-12-18,1.69,1.69,1.56,1.62,506400,304.2,304.2,280.8,291.6,2813.33333333333,0.0,1.0
1996-12-19,1.62,1.69,1.56,1.56,118800,291.6,304.2,280.8,280.8,660,0.0,1.0
1996-12-20,1.69,1.75,1.56,1.75,315600,304.2,315.0,280.8,315.0,1753.33333333333,0.0,1.0
1996-12-23,1.59,1.69,1.5,1.62,435600,286.2,304.2,270.0,291.6,2420,0.0,1.0
1996-12-24,1.62,1.62,1.5,1.56,151200,291.6,291.6,270.0,280.8,840,0.0,1.0
1996-12-26,1.69,1.75,1.5,1.55,202800,304.2,315.0,270.0,279.0,1126.66666666667,0.0,1.0
1996-12-27,1.75,1.78,1.69,1.69,361200,315.0,320.4,304.2,304.2,2006.66666666667,0.0,1.0
1996-12-30,1.62,1.78,1.5,1.78,368400,291.6,320.4,270.0,320.4,2046.66666666667,0.0,1.0
1996-12-31,1.62,1.69,1.56,1.56,327600,291.6,304.2,280.8,280.8,1820,0.0,1.0
1997-01-02,1.62,1.69,1.62,1.69,36000,291.6,304.2,291.6,304.2,200,0.0,1.0
1997-01-03,1.66,1.69,1.62,1.62,39600,298.8,304.2,291.6,291.6,220,0.0,1.0
1997-01-06,1.69,1.75,1.62,1.69,48000,304.2,315.0,291.6,304.2,266.666666666667,0.0,1.0
1997-01-07,1.69,1.75,1.62,1.66,152400,304.2,315.0,291.6,298.8,846.666666666667,0.0,1.0
1997-01-08,1.75,1.78,1.62,1.64,469200,315.0,320.4,291.6,295.2,2606.66666666667,0.0,1.0
1997-01-09,1.91,1.94,1.75,1.75,700800,343.8,349.2,315.0,315.0,3893.33333333333,0.0,1.0
1997-01-10,1.94,1.97,1.84,1.91,313200,349.2,354.6,331.2,343.8,1740,0.0,1.0
1997-01-13,1.98,1.98,1.94,1.94,141600,356.4,356.4,349.2,349.2,786.666666666667,0.0,1.0
1997-01-14,2.0,2.03,1.94,2.0,198000,360.0,365.4,349.2,360.0,1100,0.0,1.0
1997-01-15,2.0,2.0,1.94,2.0,60000,360.0,360.0,349.2,360.0,333.333333333333,0.0,1.0
1997-01-16,1.97,2.0,1.94,1.95,67200,354.6,360.0,349.2,351.0,373.333333333333,0.0,1.0
1997-01-17,1.81,1.97,1.69,1.94,312000,325.8,354.6,304.2,349.2,1733.33333333333,0.0,1.0
1997-01-20,1.75,1.81,1.69,1.81,80400,315.0,325.8,304.2,325.8,446.666666666667,0.0,1.0
1997-01-21,1.75,1.78,1.69,1.75,175200,315.0,320.4,304.2,315.0,973.333333333333,0.0,1.0
1997-01-22,1.75,1.81,1.72,1.75,52800,315.0,325.8,309.6,315.0,293.333333333333,0.0,1.0
1997-01-23,1.87,1.87,1.75,1.81,52800,336.6,336.6,315.0,325.8,293.333333333333,0.0,1.0
1997-01-24,1.78,1.87,1.75,1.87,19200,320.4,336.6,315.0,336.6,106.666666666667,0.0,1.0
1997-01-27,1.81,1.81,1.75,1.75,21600,325.8,325.8,315.0,315.0,120,0.0,1.0
1997-01-28,1.69,1.81,1.62,1.81,61200,304.2,325.8,291.6,325.8,340,0.0,1.0
1997-01-29,1.69,1.75,1.44,1.69,96000,304.2,315.0,259.2,304.2,533.333333333333,0.0,1.0
1997-01-30,1.81,1.87,1.62,1.69,249600,325.8,336.6,291.6,304.2,1386.66666666667,0.0,1.0
1997-01-31,1.87,1.94,1.78,1.87,163200,336.6,349.2,320.4,336.6,906.666666666667,0.0,1.0
1997-02-03,1.84,1.91,1.81,1.87,51600,331.2,343.8,325.8,336.6,286.666666666667,0.0,1.0
1997-02-04,1.81,1.91,1.81,1.84,55200,325.8,343.8,325.8,331.2,306.666666666667,0.0,1.0
1997-02-05,1.81,1.91,1.81,1.91,30000,325.8,343.8,325.8,343.8,166.666666666667,0.0,1.0
1997-02-06,1.81,1.87,1.81,1.87,40800,325.8,336.6,325.8,336.6,226.666666666667,0.0,1.0
1997-02-07,1.91,1.94,1.81,1.87,250800,343.8,349.2,325.8,336.6,1393.33333333333,0.0,1.0
1997-02-10,1.97,1.97,1.84,1.94,68400,354.6,354.6,331.2,349.2,380,0.0,1.0
1997-02-11,1.97,2.03,1.91,1.97,145200,354.6,365.4,343.8,354.6,806.666666666667,0.0,1.0
1997-02-12,2.19,2.37,1.97,2.0,188400,394.2,426.6,354.6,360.0,1046.66666666667,0.0,1.0
1997-02-13,2.12,2.25,2.06,2.19,79200,381.6,405.0,370.8,394.2,440,0.0,1.0
1997-02-14,2.25,2.31,2.09,2.12,114000,405.0,415.8,376.2,381.6,633.333333333333,0.0,1.0
1997-02-18,2.37,2.41,2.25,2.25,166800,426.6,433.8,405.0,405.0,926.666666666667,0.0,1.0
1997-02-19,2.12,2.37,2.12,2.37,61200,381.6,426.6,381.6,426.6,340,0.0,1.0
1997-02-20,2.12,2.25,2.0,2.25,175200,381.6,405.0,360.0,405.0,973.333333333333,0.0,1.0
1997-02-21,2.06,2.12,2.0,2.06,75600,370.8,381.6,360.0,370.8,420,0.0,1.0
1997-02-24,2.06,2.12,2.06,2.06,14400,370.8,381.6,370.8,370.8,80,0.0,1.0
1997-02-25,1.97,2.12,1.91,2.06,50400,354.6,381.6,343.8,370.8,280,0.0,1.0
1997-02-26,1.94,2.06,1.91,2.0,30000,349.2,370.8,343.8,360.0,166.666666666667,0.0,1.0
1997-02-27,1.91,2.0,1.87,2.0,151200,343.8,360.0,336.6,360.0,840,0.0,1.0
1997-02-28,1.89,2.0,1.87,1.94,57600,340.2,360.0,336.6,349.2,320,0.0,1.0
1997-03-03,1.81,2.0,1.81,1.97,84000,325.8,360.0,325.8,354.6,466.666666666667,0.0,1.0
1997-03-04,1.81,1.87,1.81,1.87,18000,325.8,336.6,325.8,336.6,100,0.0,1.0
1997-03-05,1.75,1.87,1.75,1.87,33600,315.0,336.6,315.0,336.6,186.666666666667,0.0,1.0
1997-03-06,1.56,1.81,1.56,1.81,159600,280.8,325.8,280.8,325.8,886.666666666667,0.0,1.0
1997-03-07,1.62,1.81,1.56,1.69,214800,291.6,325.8,280.8,304.2,1193.33333333333,0.0,1.0
1997-03-10,1.75,1.75,1.69,1.75,84000,315.0,315.0,304.2,315.0,466.666666666667,0.0,1.0
1997-03-11,1.75,1.75,1.69,1.75,62400,315.0,315.0,304.2,315.0,346.666666666667,0.0,1.0
1997-03-12,1.75,1.75,1.69,1.75,12000,315.0,315.0,304.2,315.0,66.6666666666667,0.0,1.0
1997-03-13,1.81,1.84,1.62,1.69,147600,325.8,331.2,291.6,304.2,820,0.0,1.0
1997-03-14,1.72,1.81,1.69,1.81,33600,309.6,325.8,304.2,325.8,186.666666666667,0.0,1.0
1997-03-17,1.62,1.75,1.62,1.75,166800,291.6,315.0,291.6,315.0,926.666666666667,0.0,1.0
1997-03-18,1.56,1.69,1.56,1.69,19200,280.8,304.2,280.8,304.2,106.666666666667,0.0,1.0
1997-03-19,1.69,1.75,1.56,1.62,38400,304.2,315.0,280.8,291.6,213.333333333333,0.0,1.0
1997-03-20,1.5,1.69,1.5,1.69,75600,270.0,304.2,270.0,304.2,420,0.0,1.0
1997-03-21,1.56,1.69,1.5,1.62,163200,280.8,304.2,270.0,291.6,906.666666666667,0.0,1.0
1997-03-24,1.56,1.62,1.44,1.56,102000,280.8,291.6,259.2,280.8,566.666666666667,0.0,1.0
1997-03-25,1.47,1.5,1.44,1.44,109200,264.6,270.0,259.2,259.2,606.666666666667,0.0,1.0
1997-03-26,1.59,1.62,1.44,1.5,115200,286.2,291.6,259.2,270.0,640,0.0,1.0
1997-03-27,1.59,1.62,1.5,1.62,93600,286.2,291.6,270.0,291.6,520,0.0,1.0
1997-03-31,1.56,1.56,1.47,1.5,37200,280.8,280.8,264.6,270.0,206.666666666667,0.0,1.0
1997-04-01,1.5,1.56,1.47,1.47,55200,270.0,280.8,264.6,264.6,306.666666666667,0.0,1.0
1997-04-02,1.31,1.56,1.25,1.47,194400,235.8,280.8,225.0,264.6,1080,0.0,1.0
1997-04-03,1.28,1.31,1.25,1.31,158400,230.4,235.8,225.0,235.8,880,0.0,1.0
1997-04-04,1.41,1.41,1.19,1.31,358800,253.8,253.8,214.2,235.8,1993.33333333333,0.0,1.0
1997-04-07,1.47,1.56,1.37,1.44,51600,264.6,280.8,246.6,259.2,286.666666666667,0.0,1.0
1997-04-08,1.69,1.69,1.5,1.56,85200,304.2,304.2,270.0,280.8,473.333333333333,0.0,1.0
1997-04-09,1.62,1.72,1.62,1.69,19200,291.6,309.6,291.6,304.2,106.666666666667,0.0,1.0
1997-04-10,1.69,1.72,1.62,1.62,40800,304.2,309.6,291.6,291.6,226.666666666667,0.0,1.0
1997-04-11,1.56,1.69,1.56,1.62,14400,280.8,304.2,280.8,291.6,80,0.0,1.0
1997-04-14,1.56,1.69,1.5,1.69,22800,280.8,304.2,270.0,304.2,126.666666666667,0.0,1.0
1997-04-15,1.56,1.62,1.53,1.56,57600,280.8,291.6,275.4,280.8,320,0.0,1.0
1997-04-16,1.5,1.62,1.5,1.56,25200,270.0,291.6,270.0,280.8,140,0.0,1.0
1997-04-17,1.47,1.59,1.37,1.5,48000,264.6,286.2,246.6,270.0,266.666666666667,0.0,1.0
1997-04-18,1.41,1.56,1.37,1.56,44400,253.8,280.8,246.6,280.8,246.666666666667,0.0,1.0
1997-04-21,1.41,1.5,1.34,1.37,116400,253.8,270.0,241.2,246.6,646.666666666667,0.0,1.0
1997-04-22,1.37,1.44,1.34,1.44,28800,246.6,259.2,241.2,259.2,160,0.0,1.0
1997-04-23,1.44,1.44,1.31,1.44,21600,259.2,259.2,235.8,259.2,120,0.0,1.0
1997-04-24,1.44,1.44,1.37,1.44,25200,259.2,259.2,246.6,259.2,140,0.0,1.0
1997-04-25,1.34,1.44,1.31,1.37,46800,241.2,259.2,235.8,246.6,260,0.0,1.0
1997-04-28,1.37,1.44,1.37,1.44,63600,246.6,259.2,246.6,259.2,353.333333333333,0.0,1.0
1997-04-29,1.5,1.5,1.44,1.44,70800,270.0,270.0,259.2,259.2,393.333333333333,0.0,1.0
1997-04-30,1.59,1.59,1.44,1.44,45600,286.2,286.2,259.2,259.2,253.333333333333,0.0,1.0
1997-05-01,1.56,1.69,1.5,1.5,90000,280.8,304.2,270.0,270.0,500,0.0,1.0
1997-05-02,1.75,1.75,1.62,1.62,4800,315.0,315.0,291.6,291.6,26.6666666666667,0.0,1.0
1997-05-05,1.44,1.75,1.44,1.75,72000,259.2,315.0,259.2,315.0,400,0.0,1.0
1997-05-06,1.69,1.75,1.44,1.44,94800,304.2,315.0,259.2,259.2,526.666666666667,0.0,1.0
1997-05-07,1.69,1.75,1.62,1.69,74400,304.2,315.0,291.6,304.2,413.333333333333,0.0,1.0
1997-05-08,1.56,1.69,1.56,1.69,9600,280.8,304.2,280.8,304.2,53.3333333333333,0.0,1.0
1997-05-09,1.53,1.69,1.53,1.56,18000,275.4,304.2,275.4,280.8,100,0.0,1.0
1997-05-12,1.56,1.69,1.53,1.53,22800,280.8,304.2,275.4,275.4,126.666666666667,0.0,1.0
1997-05-13,1.66,1.69,1.56,1.56,31200,298.8,304.2,280.8,280.8,173.333333333333,0.0,1.0
1997-05-14,1.62,1.66,1.56,1.56,57600,291.6,298.8,280.8,280.8,320,0.0,1.0
1997-05-15,1.53,1.66,1.53,1.62,46800,275.4,298.8,275.4,291.6,260,0.0,1.0
1997-05-16,1.41,1.56,1.41,1.5,51600,253.8,280.8,253.8,270.0,286.666666666667,0.0,1.0
1997-05-19,1.44,1.5,1.41,1.41,79200,259.2,270.0,253.8,253.8,440,0.0,1.0
1997-05-20,1.41,1.44,1.41,1.41,4800,253.8,259.2,253.8,253.8,26.6666666666667,0.0,1.0
1997-05-21,1.31,1.5,1.31,1.41,39600,235.8,270.0,235.8,253.8,220,0.0,1.0
1997-05-22,1.31,1.44,1.31,1.44,21600,235.8,259.2,235.8,259.2,120,0.0,1.0
1997-05-23,1.31,1.44,1.31,1.37,32400,235.8,259.2,235.8,246.6,180,0.0,1.0
1997-05-27,1.37,1.37,1.31,1.37,106800,246.6,246.6,235.8,246.6,593.333333333333,0.0,1.0
1997-05-28,1.5,1.56,1.37,1.5,64800,270.0,280.8,246.6,270.0,360,0.0,1.0
1997-05-29,1.56,1.56,1.5,1.55,19200,280.8,280.8,270.0,279.0,106.666666666667,0.0,1.0
1997-05-30,1.5,1.56,1.5,1.56,19200,270.0,280.8,270.0,280.8,106.666666666667,0.0,1.0
1997-06-02,1.5,1.56,1.5,1.5,12000,270.0,280.8,270.0,270.0,66.6666666666667,0.0,1.0
1997-06-03,1.5,1.56,1.37,1.5,180000,270.0,280.8,246.6,270.0,1000,0.0,1.0
1997-06-04,1.41,1.5,1.37,1.5,130800,253.8,270.0,246.6,270.0,726.666666666667,0.0,1.0
1997-06-05,1.41,1.5,1.37,1.41,46800,253.8,270.0,246.6,253.8,260,0.0,1.0
1997-06-06,1.56,1.62,1.44,1.5,100800,280.8,291.6,259.2,270.0,560,0.0,1.0
1997-06-09,1.66,1.75,1.56,1.62,135600,298.8,315.0,280.8,291.6,753.333333333333,0.0,1.0
1997-06-10,1.66,1.72,1.66,1.66,37200,298.8,309.6,298.8,298.8,206.666666666667,0.0,1.0
1997-06-11,1.59,1.72,1.56,1.72,85200,286.2,309.6,280.8,309.6,473.333333333333,0.0,1.0
1997-06-12,1.52,1.62,1.5,1.56,54000,273.6,291.6,270.0,280.8,300,0.0,1.0
1997-06-13,1.5,1.56,1.47,1.56,37200,270.0,280.8,264.6,280.8,206.666666666667,0.0,1.0
1997-06-16,1.31,1.44,1.31,1.44,163200,235.8,259.2,235.8,259.2,906.666666666667,0.0,1.0
1997-06-17,1.72,1.75,1.25,1.31,711600,309.6,315.0,225.0,235.8,3953.33333333333,0.0,1.0
1997-06-18,2.09,2.12,1.81,1.87,1117200,376.2,381.6,325.8,336.6,6206.66666666667,0.0,1.0
1997-06-19,1.87,2.19,1.84,2.09,374400,336.6,394.2,331.2,376.2,2080,0.0,1.0
1997-06-20,1.97,2.0,1.87,1.94,87600,354.6,360.0,336.6,349.2,486.666666666667,0.0,1.0
1997-06-23,2.0,2.03,1.94,1.98,103200,360.0,365.4,349.2,356.4,573.333333333333,0.0,1.0
1997-06-24,1.94,2.06,1.87,2.06,144000,349.2,370.8,336.6,370.8,800,0.0,1.0
1997-06-25,1.81,2.0,1.81,2.0,68400,325.8,360.0,325.8,360.0,380,0.0,1.0
1997-06-26,1.81,1.94,1.75,1.81,98400,325.8,349.2,315.0,325.8,546.666666666667,0.0,1.0
1997-06-27,1.87,1.94,1.75,1.81,28800,336.6,349.2,315.0,325.8,160,0.0,1.0
1997-06-30,1.87,2.0,1.87,1.87,104400,336.6,360.0,336.6,336.6,580,0.0,1.0
1997-07-01,1.94,2.0,1.87,1.87,110400,349.2,360.0,336.6,336.6,613.333333333333,0.0,1.0
1997-07-02,1.87,1.94,1.87,1.87,46800,336.6,349.2,336.6,336.6,260,0.0,1.0
1997-07-03,1.81,1.94,1.81,1.81,16800,325.8,349.2,325.8,325.8,93.3333333333333,0.0,1.0
1997-07-07,1.75,1.87,1.75,1.81,38400,315.0,336.6,315.0,325.8,213.333333333333,0.0,1.0
1997-07-08,1.75,1.87,1.62,1.87,138000,315.0,336.6,291.6,336.6,766.666666666667,0.0,1.0
1997-07-09,1.69,1.81,1.69,1.75,66000,304.2,325.8,304.2,315.0,366.666666666667,0.0,1.0
1997-07-10,1.62,1.75,1.62,1.69,60000,291.6,315.0,291.6,304.2,333.333333333333,0.0,1.0
1997-07-11,1.87,1.87,1.62,1.66,254400,336.6,336.6,291.6,298.8,1413.33333333333,0.0,1.0
1997-07-14,1.75,1.81,1.62,1.75,24000,315.0,325.8,291.6,315.0,133.333333333333,0.0,1.0
1997-07-15,1.62,1.81,1.62,1.62,60000,291.6,325.8,291.6,291.6,333.333333333333,0.0,1.0
1997-07-16,1.5,1.75,1.5,1.62,54000,270.0,315.0,270.0,291.6,300,0.0,1.0
1997-07-17,1.5,1.69,1.5,1.56,97200,270.0,304.2,270.0,280.8,540,0.0,1.0
1997-07-18,1.5,1.56,1.47,1.56,318000,270.0,280.8,264.6,280.8,1766.66666666667,0.0,1.0
1997-07-21,1.47,1.56,1.44,1.5,50400,264.6,280.8,259.2,270.0,280,0.0,1.0
1997-07-22,1.56,1.62,1.44,1.47,132000,280.8,291.6,259.2,264.6,733.333333333333,0.0,1.0
1997-07-23,1.47,1.62,1.47,1.5,61200,264.6,291.6,264.6,270.0,340,0.0,1.0
1997-07-24,1.5,1.56,1.44,1.52,60000,270.0,280.8,259.2,273.6,333.333333333333,0.0,1.0
1997-07-25,1.44,1.56,1.37,1.55,110400,259.2,280.8,246.6,279.0,613.333333333333,0.0,1.0
1997-07-28,1.5,1.56,1.47,1.5,122400,270.0,280.8,264.6,270.0,680,0.0,1.0
1997-07-29,1.37,1.53,1.37,1.53,111600,246.6,275.4,246.6,275.4,620,0.0,1.0
1997-07-30,1.5,1.53,1.44,1.44,157200,270.0,275.4,259.2,259.2,873.333333333333,0.0,1.0
1997-07-31,1.5,1.53,1.5,1.53,44400,270.0,275.4,270.0,275.4,246.666666666667,0.0,1.0
1997-08-01,1.47,1.5,1.44,1.5,70800,264.6,270.0,259.2,270.0,393.333333333333,0.0,1.0
1997-08-04,1.53,1.53,1.44,1.5,87600,275.4,275.4,259.2,270.0,486.666666666667,0.0,1.0
1997-08-05,1.5,1.53,1.5,1.5,38400,270.0,275.4,270.0,270.0,213.333333333333,0.0,1.0
1997-08-06,1.56,1.56,1.5,1.5,201600,280.8,280.8,270.0,270.0,1120,0.0,1.0
1997-08-07,1.56,1.66,1.53,1.56,78000,280.8,298.8,275.4,280.8,433.333333333333,0.0,1.0
1997-08-08,1.52,1.62,1.5,1.62,37200,273.6,291.6,270.0,291.6,206.666666666667,0.0,1.0
1997-08-11,1.5,1.56,1.47,1.56,129600,270.0,280.8,264.6,280.8,720,0.0,1.0
1997-08-12,1.44,1.5,1.44,1.45,106800,259.2,270.0,259.2,261.0,593.333333333333,0.0,1.0
1997-08-13,1.56,1.59,1.44,1.5,126000,280.8,286.2,259.2,270.0,700,0.0,1.0
1997-08-14,1.56,1.62,1.5,1.5,105600,280.8,291.6,270.0,270.0,586.666666666667,0.0,1.0
1997-08-15,1.56,1.59,1.5,1.56,76800,280.8,286.2,270.0,280.8,426.666666666667,0.0,1.0
1997-08-18,1.59,1.62,1.53,1.53,84000,286.2,291.6,275.4,275.4,466.666666666667,0.0,1.0
1997-08-19,1.69,1.69,1.56,1.59,139200,304.2,304.2,280.8,286.2,773.333333333333,0.0,1.0
1997-08-20,1.66,1.72,1.62,1.72,52800,298.8,309.6,291.6,309.6,293.333333333333,0.0,1.0
1997-08-21,1.62,1.72,1.56,1.72,61200,291.6,309.6,280.8,309.6,340,0.0,1.0
1997-08-22,1.69,1.72,1.56,1.62,135600,304.2,309.6,280.8,291.6,753.333333333333,0.0,1.0
1997-08-25,2.34,2.5,1.84,1.91,926400,421.2,450.0,331.2,343.8,5146.66666666667,0.0,1.0
1997-08-26,2.25,2.37,2.12,2.37,405600,405.0,426.6,381.6,426.6,2253.33333333333,0.0,1.0
1997-08-27,2.06,2.25,2.0,2.25,334800,370.8,405.0,360.0,405.0,1860,0.0,1.0
1997-08-28,2.12,2.25,2.03,2.06,135600,381.6,405.0,365.4,370.8,753.333333333333,0.0,1.0
1997-08-29,2.16,2.31,2.16,2.25,76800,388.8,415.8,388.8,405.0,426.666666666667,0.0,1.0
1997-09-02,2.25,2.31,2.16,2.28,85200,405.0,415.8,388.8,410.4,473.333333333333,0.0,1.0
1997-09-03,2.16,2.28,2.16,2.28,158400,388.8,410.4,388.8,410.4,880,0.0,1.0
1997-09-04,2.0,2.19,2.0,2.19,148800,360.0,394.2,360.0,394.2,826.666666666667,0.0,1.0
1997-09-05,2.0,2.06,1.94,2.0,104400,360.0,370.8,349.2,360.0,580,0.0,1.0
1997-09-08,2.0,2.09,1.97,1.97,69600,360.0,376.2,354.6,354.6,386.666666666667,0.0,1.0
1997-09-09,1.91,2.06,1.91,2.06,75600,343.8,370.8,343.8,370.8,420,0.0,1.0
1997-09-10,1.97,2.03,1.97,1.97,40800,354.6,365.4,354.6,354.6,226.666666666667,0.0,1.0
1997-09-11,1.91,2.06,1.91,2.0,120000,343.8,370.8,343.8,360.0,666.666666666667,0.0,1.0
1997-09-12,1.97,2.0,1.91,1.91,58800,354.6,360.0,343.8,343.8,326.666666666667,0.0,1.0
1997-09-15,2.0,2.0,1.91,2.0,26400,360.0,360.0,343.8,360.0,146.666666666667,0.0,1.0
1997-09-16,2.22,2.25,1.97,2.0,153600,399.6,405.0,354.6,360.0,853.333333333333,0.0,1.0
1997-09-17,2.31,2.44,2.25,2.25,142800,415.8,439.2,405.0,405.0,793.333333333333,0.0,1.0
1997-09-18,2.16,2.37,2.12,2.37,114000,388.8,426.6,381.6,426.6,633.333333333333,0.0,1.0
1997-09-19,2.0,2.09,2.0,2.09,184800,360.0,376.2,360.0,376.2,1026.66666666667,0.0,1.0
1997-09-22,1.97,2.03,1.94,2.03,172800,354.6,365.4,349.2,365.4,960,0.0,1.0
1997-09-23,1.94,1.97,1.81,1.94,144000,349.2,354.6,325.8,349.2,800,0.0,1.0
1997-09-24,1.94,2.0,1.84,1.97,90000,349.2,360.0,331.2,354.6,500,0.0,1.0
1997-09-25,1.84,1.87,1.72,1.87,212400,331.2,336.6,309.6,336.6,1180,0.0,1.0
1997-09-26,1.94,1.97,1.81,1.81,58800,349.2,354.6,325.8,325.8,326.666666666667,0.0,1.0
1997-09-29,2.0,2.0,1.87,1.91,39600,360.0,360.0,336.6,343.8,220,0.0,1.0
1997-09-30,2.12,2.12,1.97,2.0,76800,381.6,381.6,354.6,360.0,426.666666666667,0.0,1.0
1997-10-01,2.19,2.19,2.12,2.12,76800,394.2,394.2,381.6,381.6,426.666666666667,0.0,1.0
1997-10-02,2.06,2.19,2.0,2.19,32400,370.8,394.2,360.0,394.2,180,0.0,1.0
1997-10-03,1.87,2.0,1.87,2.0,109200,336.6,360.0,336.6,360.0,606.666666666667,0.0,1.0
1997-10-06,2.12,2.12,1.87,2.0,61200,381.6,381.6,336.6,360.0,340,0.0,1.0
1997-10-07,2.06,2.12,2.03,2.06,99600,370.8,381.6,365.4,370.8,553.333333333333,0.0,1.0
1997-10-08,2.06,2.12,2.03,2.03,12000,370.8,381.6,365.4,365.4,66.6666666666667,0.0,1.0
1997-10-09,2.06,2.09,2.03,2.03,34800,370.8,376.2,365.4,365.4,193.333333333333,0.0,1.0
1997-10-10,2.0,2.06,2.0,2.06,39600,360.0,370.8,360.0,370.8,220,0.0,1.0
1997-10-13,2.06,2.06,1.97,2.0,104400,370.8,370.8,354.6,360.0,580,0.0,1.0
1997-10-14,2.0,2.06,1.97,2.06,97200,360.0,370.8,354.6,370.8,540,0.0,1.0
1997-10-15,2.94,3.34,2.19,2.28,3974400,529.2,601.2,394.2,410.4,22080,0.0,1.0
1997-10-16,3.16,3.56,3.06,3.12,2001600,568.8,640.8,550.8,561.6,11120,0.0,1.0
1997-10-17,3.0,3.34,2.59,3.34,738000,540.0,601.2,466.2,601.2,4100,0.0,1.0
1997-10-20,3.06,3.06,2.97,3.0,387600,550.8,550.8,534.6,540.0,2153.33333333333,0.0,1.0
1997-10-21,2.91,3.09,2.91,3.06,290400,523.8,556.2,523.8,550.8,1613.33333333333,0.0,1.0
1997-10-22,2.81,2.94,2.81,2.87,147600,505.8,529.2,505.8,516.6,820,0.0,1.0
1997-10-23,2.75,2.81,2.62,2.78,86400,495.0,505.8,471.6,500.4,480,0.0,1.0
1997-10-24,2.62,2.81,2.62,2.69,159600,471.6,505.8,471.6,484.2,886.666666666667,0.0,1.0
1997-10-27,2.56,2.75,2.44,2.75,202800,460.8,495.0,439.2,495.0,1126.66666666667,0.0,1.0
1997-10-28,2.44,2.56,2.25,2.44,300000,439.2,460.8,405.0,439.2,1666.66666666667,0.0,1.0
1997-10-29,2.75,3.0,2.5,2.5,314400,495.0,540.0,450.0,450.0,1746.66666666667,0.0,1.0
1997-10-30,2.44,2.94,2.41,2.5,470400,439.2,529.2,433.8,450.0,2613.33333333333,0.0,1.0
1997-10-31,2.5,2.69,2.5,2.62,290400,450.0,484.2,450.0,471.6,1613.33333333333,0.0,1.0
1997-11-03,2.75,2.75,2.5,2.5,96000,495.0,495.0,450.0,450.0,533.333333333333,0.0,1.0
1997-11-04,2.5,2.75,2.44,2.62,154800,450.0,495.0,439.2,471.6,860,0.0,1.0
1997-11-05,2.47,2.62,2.44,2.56,223200,444.6,471.6,439.2,460.8,1240,0.0,1.0
1997-11-06,2.56,2.62,2.37,2.44,88800,460.8,471.6,426.6,439.2,493.333333333333,0.0,1.0
1997-11-07,2.47,2.5,2.37,2.37,37200,444.6,450.0,426.6,426.6,206.666666666667,0.0,1.0
1997-11-10,2.5,2.5,2.37,2.5,45600,450.0,450.0,426.6,450.0,253.333333333333,0.0,1.0
1997-11-11,2.41,2.5,2.41,2.44,28800,433.8,450.0,433.8,439.2,160,0.0,1.0
1997-11-12,2.41,2.47,2.37,2.37,32400,433.8,444.6,426.6,426.6,180,0.0,1.0
1997-11-13,2.44,2.5,2.31,2.44,158400,439.2,450.0,415.8,439.2,880,0.0,1.0
1997-11-14,2.5,2.5,2.25,2.31,75600,450.0,450.0,405.0,415.8,420,0.0,1.0
1997-11-17,2.37,2.5,2.37,2.5,42000,426.6,450.0,426.6,450.0,233.333333333333,0.0,1.0
1997-11-18,2.12,2.31,2.12,2.28,139200,381.6,415.8,381.6,410.4,773.333333333333,0.0,1.0
1997-11-19,2.12,2.25,2.12,2.12,33600,381.6,405.0,381.6,381.6,186.666666666667,0.0,1.0
1997-11-20,2.16,2.25,2.12,2.19,37200,388.8,405.0,381.6,394.2,206.666666666667,0.0,1.0
1997-11-21,2.19,2.31,2.12,2.22,68400,394.2,415.8,381.6,399.6,380,0.0,1.0
1997-11-24,2.0,2.19,2.0,2.12,116400,360.0,394.2,360.0,381.6,646.666666666667,0.0,1.0
1997-11-25,2.0,2.06,1.94,2.0,51600,360.0,370.8,349.2,360.0,286.666666666667,0.0,1.0
1997-11-26,2.0,2.03,1.87,1.94,70800,360.0,365.4,336.6,349.2,393.333333333333,0.0,1.0
1997-11-28,2.37,2.37,2.0,2.0,110400,426.6,426.6,360.0,360.0,613.333333333333,0.0,1.0
1997-12-01,2.19,2.31,2.12,2.12,62400,394.2,415.8,381.6,381.6,346.666666666667,0.0,1.0
1997-12-02,2.06,2.22,2.06,2.19,40800,370.8,399.6,370.8,394.2,226.666666666667,0.0,1.0
1997-12-03,2.09,2.12,2.03,2.06,21600,376.2,381.6,365.4,370.8,120,0.0,1.0
1997-12-04,2.06,2.25,2.03,2.12,58800,370.8,405.0,365.4,381.6,326.666666666667,0.0,1.0
1997-12-05,2.12,2.16,2.03,2.06,38400,381.6,388.8,365.4,370.8,213.333333333333,0.0,1.0
1997-12-08,2.06,2.19,2.06,2.06,46800,370.8,394.2,370.8,370.8,260,0.0,1.0
1997-12-09,2.0,2.06,2.0,2.06,62400,360.0,370.8,360.0,370.8,346.666666666667,0.0,1.0
1997-12-10,1.94,2.0,1.81,2.0,73200,349.2,360.0,325.8,360.0,406.666666666667,0.0,1.0
1997-12-11,2.0,2.03,1.75,1.81,56400,360.0,365.4,315.0,325.8,313.333333333333,0.0,1.0
1997-12-12,1.94,2.03,1.87,2.0,81600,349.2,365.4,336.6,360.0,453.333333333333,0.0,1.0
1997-12-15,1.78,2.0,1.78,1.94,32400,320.4,360.0,320.4,349.2,180,0.0,1.0
1997-12-16,1.78,2.0,1.78,1.78,39600,320.4,360.0,320.4,320.4,220,0.0,1.0
1997-12-17,1.81,1.94,1.78,1.78,75600,325.8,349.2,320.4,320.4,420,0.0,1.0
1997-12-18,2.0,2.0,1.81,1.81,78000,360.0,360.0,325.8,325.8,433.333333333333,0.0,1.0
1997-12-19,1.94,2.0,1.87,1.94,49200,349.2,360.0,336.6,349.2,273.333333333333,0.0,1.0
1997-12-22,1.75,1.94,1.75,1.94,81600,315.0,349.2,315.0,349.2,453.333333333333,0.0,1.0
1997-12-23,1.81,1.87,1.75,1.81,50400,325.8,336.6,315.0,325.8,280,0.0,1.0
1997-12-24,1.75,1.87,1.75,1.87,20400,315.0,336.6,315.0,336.6,113.333333333333,0.0,1.0
1997-12-26,1.75,1.87,1.75,1.75,14400,315.0,336.6,315.0,315.0,80,0.0,1.0
1997-12-29,2.0,2.0,1.62,1.91,243600,360.0,360.0,291.6,343.8,1353.33333333333,0.0,1.0
1997-12-30,2.19,2.25,1.87,1.87,211200,394.2,405.0,336.6,336.6,1173.33333333333,0.0,1.0
1997-12-31,2.44,2.44,2.12,2.12,225600,439.2,439.2,381.6,381.6,1253.33333333333,0.0,1.0
1998-01-02,2.25,2.5,2.19,2.5,67200,405.0,450.0,394.2,450.0,373.333333333333,0.0,1.0
1998-01-05,2.12,2.25,2.12,2.25,19200,381.6,405.0,381.6,405.0,106.666666666667,0.0,1.0
1998-01-06,2.0,2.12,2.0,2.12,67200,360.0,381.6,360.0,381.6,373.333333333333,0.0,1.0
1998-01-07,1.94,2.0,1.94,2.0,32400,349.2,360.0,349.2,360.0,180,0.0,1.0
1998-01-08,1.87,2.06,1.81,2.06,33600,336.6,370.8,325.8,370.8,186.666666666667,0.0,1.0
1998-01-09,1.81,1.94,1.69,1.87,60000,325.8,349.2,304.2,336.6,333.333333333333,0.0,1.0
1998-01-12,1.84,1.87,1.62,1.75,31200,331.2,336.6,291.6,315.0,173.333333333333,0.0,1.0
1998-01-13,1.94,1.94,1.75,1.87,16800,349.2,349.2,315.0,336.6,93.3333333333333,0.0,1.0
1998-01-14,1.87,1.94,1.87,1.94,4800,336.6,349.2,336.6,349.2,26.6666666666667,0.0,1.0
1998-01-15,1.94,1.94,1.81,1.87,30000,349.2,349.2,325.8,336.6,166.666666666667,0.0,1.0
1998-01-16,1.87,1.94,1.81,1.81,25200,336.6,349.2,325.8,325.8,140,0.0,1.0
1998-01-20,1.94,2.12,1.87,1.94,58800,349.2,381.6,336.6,349.2,326.666666666667,0.0,1.0
1998-01-21,2.0,2.06,1.94,2.03,104400,360.0,370.8,349.2,365.4,580,0.0,1.0
1998-01-22,2.03,2.19,2.03,2.03,84000,365.4,394.2,365.4,365.4,466.666666666667,0.0,1.0
1998-01-23,1.97,2.06,1.97,2.03,58800,354.6,370.8,354.6,365.4,326.666666666667,0.0,1.0
1998-01-26,2.0,2.06,1.97,1.97,14400,360.0,370.8,354.6,354.6,80,0.0,1.0
1998-01-27,2.0,2.0,1.97,1.97,16800,360.0,360.0,354.6,354.6,93.3333333333333,0.0,1.0
1998-01-28,2.12,2.12,1.94,2.0,75600,381.6,381.6,349.2,360.0,420,0.0,1.0
1998-01-29,2.12,2.22,2.03,2.06,81600,381.6,399.6,365.4,370.8,453.333333333333,0.0,1.0
1998-01-30,2.19,2.22,2.12,2.12,28800,394.2,399.6,381.6,381.6,160,0.0,1.0
1998-02-02,2.12,2.25,2.06,2.25,80400,381.6,405.0,370.8,405.0,446.666666666667,0.0,1.0
1998-02-03,2.19,2.25,2.06,2.12,28800,394.2,405.0,370.8,381.6,160,0.0,1.0
1998-02-04,2.06,2.25,2.0,2.25,18000,370.8,405.0,360.0,405.0,100,0.0,1.0
1998-02-05,1.94,2.0,1.94,2.0,55200,349.2,360.0,349.2,360.0,306.666666666667,0.0,1.0
1998-02-06,2.0,2.06,1.94,2.0,42000,360.0,370.8,349.2,360.0,233.333333333333,0.0,1.0
1998-02-09,1.94,2.06,1.87,2.0,54000,349.2,370.8,336.6,360.0,300,0.0,1.0
1998-02-10,1.94,2.06,1.87,1.87,24000,349.2,370.8,336.6,336.6,133.333333333333,0.0,1.0
1998-02-11,1.94,2.0,1.87,2.0,26400,349.2,360.0,336.6,360.0,146.666666666667,0.0,1.0
1998-02-12,1.94,2.06,1.94,1.94,7200,349.2,370.8,349.2,349.2,40,0.0,1.0
1998-02-13,1.97,1.97,1.94,1.94,13200,354.6,354.6,349.2,349.2,73.3333333333333,0.0,1.0
1998-02-17,1.91,2.06,1.91,1.94,32400,343.8,370.8,343.8,349.2,180,0.0,1.0
1998-02-18,1.94,1.94,1.87,1.91,54000,349.2,349.2,336.6,343.8,300,0.0,1.0
1998-02-19,2.16,2.16,1.91,1.91,210000,388.8,388.8,343.8,343.8,1166.66666666667,0.0,1.0
1998-02-20,2.03,2.22,2.0,2.19,109200,365.4,399.6,360.0,394.2,606.666666666667,0.0,1.0
1998-02-23,2.03,2.22,1.97,2.0,284400,365.4,399.6,354.6,360.0,1580,0.0,1.0
1998-02-24,2.0,2.09,1.91,2.0,76800,360.0,376.2,343.8,360.0,426.666666666667,0.0,1.0
1998-02-25,2.0,2.09,1.94,2.0,32400,360.0,376.2,349.2,360.0,180,0.0,1.0
1998-02-26,1.97,2.0,1.94,1.97,13200,354.6,360.0,349.2,354.6,73.3333333333333,0.0,1.0
1998-02-27,2.0,2.0,1.94,1.94,56400,360.0,360.0,349.2,349.2,313.333333333333,0.0,1.0
1998-03-02,1.91,2.06,1.91,2.06,63600,343.8,370.8,343.8,370.8,353.333333333333,0.0,1.0
1998-03-03,1.97,2.12,1.87,1.91,216000,354.6,381.6,336.6,343.8,1200,0.0,1.0
1998-03-04,1.94,2.06,1.87,2.06,44400,349.2,370.8,336.6,370.8,246.666666666667,0.0,1.0
1998-03-05,1.87,1.97,1.87,1.97,38400,336.6,354.6,336.6,354.6,213.333333333333,0.0,1.0
1998-03-06,1.87,1.94,1.87,1.94,19200,336.6,349.2,336.6,349.2,106.666666666667,0.0,1.0
1998-03-09,1.81,1.94,1.75,1.94,141600,325.8,349.2,315.0,349.2,786.666666666667,0.0,1.0
1998-03-10,1.84,1.87,1.75,1.81,228000,331.2,336.6,315.0,325.8,1266.66666666667,0.0,1.0
1998-03-11,2.0,2.06,1.81,1.94,295200,360.0,370.8,325.8,349.2,1640,0.0,1.0
1998-03-12,2.44,2.47,2.0,2.06,274800,439.2,444.6,360.0,370.8,1526.66666666667,0.0,1.0
1998-03-13,2.25,2.47,2.06,2.44,156000,405.0,444.6,370.8,439.2,866.666666666667,0.0,1.0
1998-03-16,2.19,2.31,1.84,2.19,180000,394.2,415.8,331.2,394.2,1000,0.0,1.0
1998-03-17,2.25,2.31,2.03,2.03,171600,405.0,415.8,365.4,365.4,953.333333333333,0.0,1.0
1998-03-18,2.25,2.37,2.19,2.25,165600,405.0,426.6,394.2,405.0,920,0.0,1.0
1998-03-19,2.28,2.31,2.19,2.25,271200,410.4,415.8,394.2,405.0,1506.66666666667,0.0,1.0
1998-03-20,2.22,2.31,2.19,2.19,87600,399.6,415.8,394.2,394.2,486.666666666667,0.0,1.0
1998-03-23,2.0,2.25,2.0,2.22,170400,360.0,405.0,360.0,399.6,946.666666666667,0.0,1.0
1998-03-24,2.06,2.25,2.03,2.03,81600,370.8,405.0,365.4,365.4,453.333333333333,0.0,1.0
1998-03-25,2.12,2.19,2.06,2.06,24000,381.6,394.2,370.8,370.8,133.333333333333,0.0,1.0
1998-03-26,2.0,2.12,2.0,2.12,37200,360.0,381.6,360.0,381.6,206.666666666667,0.0,1.0
1998-03-27,2.06,2.06,2.0,2.0,42000,370.8,370.8,360.0,360.0,233.333333333333,0.0,1.0
1998-03-30,2.75,3.0,2.06,2.12,1359600,495.0,540.0,370.8,381.6,7553.33333333333,0.0,1.0
1998-03-31,2.94,3.03,2.78,3.03,984000,529.2,545.4,500.4,545.4,5466.66666666667,0.0,1.0
1998-04-01,3.12,3.25,2.87,3.0,822000,561.6,585.0,516.6,540.0,4566.66666666667,0.0,1.0
1998-04-02,3.37,3.44,3.03,3.25,666000,606.6,619.2,545.4,585.0,3700,0.0,1.0
1998-04-03,3.37,3.53,3.0,3.53,657600,606.6,635.4,540.0,635.4,3653.33333333333,0.0,1.0
1998-04-06,3.25,3.41,3.0,3.41,568800,585.0,613.8,540.0,613.8,3160,0.0,1.0
1998-04-07,3.19,3.37,2.94,3.31,595200,574.2,606.6,529.2,595.8,3306.66666666667,0.0,1.0
1998-04-08,3.25,3.37,3.12,3.12,471600,585.0,606.6,561.6,561.6,2620,0.0,1.0
1998-04-09,3.44,3.5,3.37,3.37,451200,619.2,630.0,606.6,606.6,2506.66666666667,0.0,1.0
1998-04-13,3.62,3.87,3.44,3.47,424800,651.6,696.6,619.2,624.6,2360,0.0,1.0
1998-04-14,3.75,3.91,3.62,3.69,433200,675.0,703.8,651.6,664.2,2406.66666666667,0.0,1.0
1998-04-15,3.69,3.91,3.62,3.87,352800,664.2,703.8,651.6,696.6,1960,0.0,1.0
1998-04-16,3.5,4.09,3.5,3.69,381600,630.0,736.2,630.0,664.2,2120,0.0,1.0
1998-04-17,3.12,3.66,3.12,3.5,242400,561.6,658.8,561.6,630.0,1346.66666666667,0.0,1.0
1998-04-20,3.37,3.62,3.25,3.37,226800,606.6,651.6,585.0,606.6,1260,0.0,1.0
1998-04-21,3.5,3.56,3.37,3.5,147600,630.0,640.8,606.6,630.0,820,0.0,1.0
1998-04-22,3.5,3.62,3.37,3.56,141600,630.0,651.6,606.6,640.8,786.666666666667,0.0,1.0
1998-04-23,3.47,3.5,3.37,3.44,129600,624.6,630.0,606.6,619.2,720,0.0,1.0
1998-04-24,3.37,3.56,3.25,3.47,122400,606.6,640.8,585.0,624.6,680,0.0,1.0
1998-04-27,3.34,3.37,3.25,3.37,103200,601.2,606.6,585.0,606.6,573.333333333333,0.0,1.0
1998-04-28,3.25,3.5,3.12,3.37,104400,585.0,630.0,561.6,606.6,580,0.0,1.0
1998-04-29,3.5,3.56,3.25,3.25,129600,630.0,640.8,585.0,585.0,720,0.0,1.0
1998-04-30,3.94,4.0,3.62,3.75,643200,709.2,720.0,651.6,675.0,3573.33333333333,0.0,1.0
1998-05-01,4.06,4.06,3.81,4.0,302400,730.8,730.8,685.8,720.0,1680,0.0,1.0
1998-05-04,4.31,4.37,4.19,4.25,483600,775.8,786.6,754.2,765.0,2686.66666666667,0.0,1.0
1998-05-05,4.37,4.56,4.31,4.37,430800,786.6,820.8,775.8,786.6,2393.33333333333,0.0,1.0
1998-05-06,4.31,4.53,4.19,4.44,350400,775.8,815.4,754.2,799.2,1946.66666666667,0.0,1.0
1998-05-07,4.5,4.53,4.19,4.31,309600,810.0,815.4,754.2,775.8,1720,0.0,1.0
1998-05-08,4.37,4.53,4.25,4.5,198000,786.6,815.4,765.0,810.0,1100,0.0,1.0
1998-05-11,4.25,4.53,4.19,4.44,308400,765.0,815.4,754.2,799.2,1713.33333333333,0.0,1.0
1998-05-12,3.55,4.37,3.5,4.31,730800,639.0,786.6,630.0,775.8,4060,0.0,1.0
1998-05-13,3.25,3.81,3.03,3.75,753600,585.0,685.8,545.4,675.0,4186.66666666667,0.0,1.0
1998-05-14,3.12,3.25,3.06,3.25,229200,561.6,585.0,550.8,585.0,1273.33333333333,0.0,1.0
1998-05-15,3.0,3.16,2.94,3.06,332400,540.0,568.8,529.2,550.8,1846.66666666667,0.0,1.0
1998-05-18,2.81,3.06,2.69,2.94,236400,505.8,550.8,484.2,529.2,1313.33333333333,0.0,1.0
1998-05-19,3.19,3.25,3.0,3.0,430800,574.2,585.0,540.0,540.0,2393.33333333333,0.0,1.0
1998-05-20,3.19,3.31,3.12,3.22,169200,574.2,595.8,561.6,579.6,940,0.0,1.0
1998-05-21,3.12,3.19,3.06,3.16,116400,561.6,574.2,550.8,568.8,646.666666666667,0.0,1.0
1998-05-22,3.16,3.25,3.06,3.19,130800,568.8,585.0,550.8,574.2,726.666666666667,0.0,1.0
1998-05-26,3.03,3.25,3.0,3.25,174000,545.4,585.0,540.0,585.0,966.666666666667,0.0,1.0
1998-05-27,2.87,3.06,2.75,3.0,180000,516.6,550.8,495.0,540.0,1000,0.0,1.0
1998-05-28,3.0,3.09,2.75,2.87,109200,540.0,556.2,495.0,516.6,606.666666666667,0.0,1.0
1998-05-29,3.06,3.12,3.03,3.12,73200,550.8,561.6,545.4,561.6,406.666666666667,0.0,1.0
1998-06-01,2.91,3.06,2.81,3.0,78000,523.8,550.8,505.8,540.0,433.333333333333,0.0,1.0
1998-06-02,2.97,3.0,2.81,2.81,66000,534.6,540.0,505.8,505.8,366.666666666667,0.0,1.0
1998-06-03,2.87,3.06,2.87,2.87,33600,516.6,550.8,516.6,516.6,186.666666666667,0.0,1.0
1998-06-04,2.81,3.0,2.81,2.94,46800,505.8,540.0,505.8,529.2,260,0.0,1.0
1998-06-05,2.94,3.0,2.87,2.94,31200,529.2,540.0,516.6,529.2,173.333333333333,0.0,1.0
1998-06-08,3.0,3.06,2.87,3.0,127200,540.0,550.8,516.6,540.0,706.666666666667,0.0,1.0
1998-06-09,2.87,3.06,2.81,3.06,31200,516.6,550.8,505.8,550.8,173.333333333333,0.0,1.0
1998-06-10,2.97,2.97,2.81,2.97,22800,534.6,534.6,505.8,534.6,126.666666666667,0.0,1.0
1998-06-11,2.75,2.94,2.75,2.81,50400,495.0,529.2,495.0,505.8,280,0.0,1.0
1998-06-12,2.75,2.87,2.56,2.75,132000,495.0,516.6,460.8,495.0,733.333333333333,0.0,1.0
1998-06-15,2.62,2.87,2.62,2.62,32400,471.6,516.6,471.6,471.6,180,0.0,1.0
1998-06-16,2.56,2.75,2.56,2.69,64800,460.8,495.0,460.8,484.2,360,0.0,1.0
1998-06-17,2.87,2.87,2.69,2.69,46800,516.6,516.6,484.2,484.2,260,0.0,1.0
1998-06-18,2.69,2.94,2.62,2.87,64800,484.2,529.2,471.6,516.6,360,0.0,1.0
1998-06-19,2.87,2.87,2.69,2.75,19200,516.6,516.6,484.2,495.0,106.666666666667,0.0,1.0
1998-06-22,2.62,2.87,2.62,2.69,39600,471.6,516.6,471.6,484.2,220,0.0,1.0
1998-06-23,2.37,2.75,2.37,2.75,180000,426.6,495.0,426.6,495.0,1000,0.0,1.0
1998-06-24,2.41,2.62,2.37,2.37,36000,433.8,471.6,426.6,426.6,200,0.0,1.0
1998-06-25,2.41,2.47,2.25,2.41,123600,433.8,444.6,405.0,433.8,686.666666666667,0.0,1.0
1998-06-26,2.5,2.5,2.37,2.5,28800,450.0,450.0,426.6,450.0,160,0.0,1.0
1998-06-29,2.44,2.62,2.37,2.56,69600,439.2,471.6,426.6,460.8,386.666666666667,0.0,1.0
1998-06-30,2.5,2.5,2.37,2.5,61200,450.0,450.0,426.6,450.0,340,0.0,1.0
1998-07-01,2.44,2.44,2.37,2.44,62400,439.2,439.2,426.6,439.2,346.666666666667,0.0,1.0
1998-07-02,2.37,2.56,2.37,2.5,61200,426.6,460.8,426.6,450.0,340,0.0,1.0
1998-07-06,2.56,2.62,2.5,2.56,84000,460.8,471.6,450.0,460.8,466.666666666667,0.0,1.0
1998-07-07,2.69,2.75,2.5,2.5,55200,484.2,495.0,450.0,450.0,306.666666666667,0.0,1.0
1998-07-08,2.5,2.62,2.5,2.5,21600,450.0,471.6,450.0,450.0,120,0.0,1.0
1998-07-09,2.5,2.56,2.5,2.53,34800,450.0,460.8,450.0,455.4,193.333333333333,0.0,1.0
1998-07-10,2.5,2.56,2.5,2.56,37200,450.0,460.8,450.0,460.8,206.666666666667,0.0,1.0
1998-07-13,2.37,2.56,2.25,2.56,176400,426.6,460.8,405.0,460.8,980,0.0,1.0
1998-07-14,2.37,2.5,2.31,2.31,44400,426.6,450.0,415.8,415.8,246.666666666667,0.0,1.0
1998-07-15,2.5,2.81,2.25,2.5,343200,450.0,505.8,405.0,450.0,1906.66666666667,0.0,1.0
1998-07-16,2.5,2.5,2.34,2.5,42000,450.0,450.0,421.2,450.0,233.333333333333,0.0,1.0
1998-07-17,2.81,2.87,2.37,2.37,159600,505.8,516.6,426.6,426.6,886.666666666667,0.0,1.0
1998-07-20,2.75,3.0,2.62,2.69,128400,495.0,540.0,471.6,484.2,713.333333333333,0.0,1.0
1998-07-21,2.62,2.87,2.56,2.75,38400,471.6,516.6,460.8,495.0,213.333333333333,0.0,1.0
1998-07-22,2.75,2.75,2.62,2.75,22800,495.0,495.0,471.6,495.0,126.666666666667,0.0,1.0
1998-07-23,2.5,2.81,2.5,2.81,21600,450.0,505.8,450.0,505.8,120,0.0,1.0
1998-07-24,2.75,2.87,2.5,2.75,84000,495.0,516.6,450.0,495.0,466.666666666667,0.0,1.0
1998-07-27,2.5,2.75,2.5,2.56,24000,450.0,495.0,450.0,460.8,133.333333333333,0.0,1.0
1998-07-28,2.5,2.62,2.37,2.53,90000,450.0,471.6,426.6,455.4,500,0.0,1.0
1998-07-29,2.44,2.62,2.37,2.44,36000,439.2,471.6,426.6,439.2,200,0.0,1.0
1998-07-30,2.5,2.56,2.37,2.37,22800,450.0,460.8,426.6,426.6,126.666666666667,0.0,1.0
1998-07-31,2.5,2.5,2.37,2.5,16800,450.0,450.0,426.6,450.0,93.3333333333333,0.0,1.0
1998-08-03,2.37,2.44,2.31,2.37,62400,426.6,439.2,415.8,426.6,346.666666666667,0.0,1.0
1998-08-04,2.25,2.37,2.12,2.37,120000,405.0,426.6,381.6,426.6,666.666666666667,0.0,1.0
1998-08-05,2.25,2.31,2.06,2.31,52800,405.0,415.8,370.8,415.8,293.333333333333,0.0,1.0
1998-08-06,2.19,2.25,2.06,2.25,24000,394.2,405.0,370.8,405.0,133.333333333333,0.0,1.0
1998-08-07,2.37,2.37,2.0,2.19,60000,426.6,426.6,360.0,394.2,333.333333333333,0.0,1.0
1998-08-10,2.19,2.34,2.06,2.09,21600,394.2,421.2,370.8,376.2,120,0.0,1.0
1998-08-11,2.06,2.31,2.06,2.31,50400,370.8,415.8,370.8,415.8,280,0.0,1.0
1998-08-12,2.16,2.19,2.06,2.06,45600,388.8,394.2,370.8,370.8,253.333333333333,0.0,1.0
1998-08-13,2.44,2.5,2.06,2.16,75600,439.2,450.0,370.8,388.8,420,0.0,1.0
1998-08-14,2.44,2.62,2.12,2.62,112800,439.2,471.6,381.6,471.6,626.666666666667,0.0,1.0
1998-08-17,2.31,2.5,2.19,2.25,55200,415.8,450.0,394.2,405.0,306.666666666667,0.0,1.0
1998-08-18,2.19,2.31,2.19,2.19,76800,394.2,415.8,394.2,394.2,426.666666666667,0.0,1.0
1998-08-19,2.0,2.25,2.0,2.25,62400,360.0,405.0,360.0,405.0,346.666666666667,0.0,1.0
1998-08-20,2.09,2.25,2.06,2.25,36000,376.2,405.0,370.8,405.0,200,0.0,1.0
1998-08-21,2.0,2.19,2.0,2.0,108000,360.0,394.2,360.0,360.0,600,0.0,1.0
1998-08-24,2.12,2.12,1.87,1.94,73200,381.6,381.6,336.6,349.2,406.666666666667,0.0,1.0
1998-08-25,2.0,2.12,1.94,2.0,16800,360.0,381.6,349.2,360.0,93.3333333333333,0.0,1.0
1998-08-26,1.94,2.06,1.87,1.87,7200,349.2,370.8,336.6,336.6,40,0.0,1.0
1998-08-27,2.0,2.0,1.62,1.87,43200,360.0,360.0,291.6,336.6,240,0.0,1.0
1998-08-28,1.87,1.87,1.75,1.75,49200,336.6,336.6,315.0,315.0,273.333333333333,0.0,1.0
1998-08-31,1.81,2.0,1.56,1.81,183600,325.8,360.0,280.8,325.8,1020,0.0,1.0
1998-09-01,1.62,1.87,1.53,1.75,213600,291.6,336.6,275.4,315.0,1186.66666666667,0.0,1.0
1998-09-02,1.47,1.81,1.44,1.81,199200,264.6,325.8,259.2,325.8,1106.66666666667,0.0,1.0
1998-09-03,1.5,1.62,1.44,1.62,214800,270.0,291.6,259.2,291.6,1193.33333333333,0.0,1.0
1998-09-04,1.5,1.5,1.37,1.5,136800,270.0,270.0,246.6,270.0,760,0.0,1.0
1998-09-08,1.37,1.56,1.12,1.37,174000,246.6,280.8,201.6,246.6,966.666666666667,0.0,1.0
1998-09-09,1.25,1.56,1.19,1.56,175200,225.0,280.8,214.2,280.8,973.333333333333,0.0,1.0
1998-09-10,1.25,1.28,1.19,1.28,118800,225.0,230.4,214.2,230.4,660,0.0,1.0
1998-09-11,1.25,1.44,1.19,1.37,144000,225.0,259.2,214.2,246.6,800,0.0,1.0
1998-09-14,1.44,1.44,1.25,1.25,262800,259.2,259.2,225.0,225.0,1460,0.0,1.0
1998-09-15,1.5,1.62,1.37,1.44,62400,270.0,291.6,246.6,259.2,346.666666666667,0.0,1.0
1998-09-16,1.44,1.62,1.44,1.62,165600,259.2,291.6,259.2,291.6,920,0.0,1.0
1998-09-17,1.44,1.44,1.12,1.37,106800,259.2,259.2,201.6,246.6,593.333333333333,0.0,1.0
1998-09-18,1.37,1.62,1.37,1.37,26400,246.6,291.6,246.6,246.6,146.666666666667,0.0,1.0
1998-09-21,1.37,1.37,1.25,1.34,86400,246.6,246.6,225.0,241.2,480,0.0,1.0
1998-09-22,1.31,1.41,1.25,1.37,85200,235.8,253.8,225.0,246.6,473.333333333333,0.0,1.0
1998-09-23,1.25,1.41,1.25,1.31,96000,225.0,253.8,225.0,235.8,533.333333333333,0.0,1.0
1998-09-24,1.31,1.37,1.16,1.19,40800,235.8,246.6,208.8,214.2,226.666666666667,0.0,1.0
1998-09-25,1.31,1.31,1.16,1.19,13200,235.8,235.8,208.8,214.2,73.3333333333333,0.0,1.0
1998-09-28,1.19,1.5,1.19,1.44,315600,214.2,270.0,214.2,259.2,1753.33333333333,0.0,1.0
1998-09-29,1.34,1.5,0.97,1.5,1065600,241.2,270.0,174.6,270.0,5920,0.0,1.0
1998-09-30,1.37,1.44,1.28,1.44,243600,246.6,259.2,230.4,259.2,1353.33333333333,0.0,1.0
1998-10-01,1.25,1.44,1.25,1.37,135600,225.0,259.2,225.0,246.6,753.333333333333,0.0,1.0
1998-10-02,1.12,1.37,1.06,1.28,286800,201.6,246.6,190.8,230.4,1593.33333333333,0.0,1.0
1998-10-05,1.44,1.44,1.09,1.19,303600,259.2,259.2,196.2,214.2,1686.66666666667,0.0,1.0
1998-10-06,1.28,1.5,1.19,1.5,226800,230.4,270.0,214.2,270.0,1260,0.0,1.0
1998-10-07,1.12,1.28,1.09,1.28,199200,201.6,230.4,196.2,230.4,1106.66666666667,0.0,1.0
1998-10-08,1.31,1.31,1.03,1.16,121200,235.8,235.8,185.4,208.8,673.333333333333,0.0,1.0
1998-10-09,1.12,1.31,1.03,1.19,61200,201.6,235.8,185.4,214.2,340,0.0,1.0
1998-10-12,1.16,1.25,1.03,1.12,70800,208.8,225.0,185.4,201.6,393.333333333333,0.0,1.0
1998-10-13,1.12,1.16,1.09,1.12,79200,201.6,208.8,196.2,201.6,440,0.0,1.0
1998-10-14,1.16,1.22,1.12,1.12,28800,208.8,219.6,201.6,201.6,160,0.0,1.0
1998-10-15,1.12,1.19,1.05,1.16,69600,201.6,214.2,189.0,208.8,386.666666666667,0.0,1.0
1998-10-16,1.12,1.19,1.03,1.03,115200,201.6,214.2,185.4,185.4,640,0.0,1.0
1998-10-19,1.09,1.12,1.03,1.12,123600,196.2,201.6,185.4,201.6,686.666666666667,0.0,1.0
1998-10-20,1.06,1.09,1.03,1.06,176400,190.8,196.2,185.4,190.8,980,0.0,1.0
1998-10-21,1.16,1.16,1.03,1.03,325200,208.8,208.8,185.4,185.4,1806.66666666667,0.0,1.0
1998-10-22,1.12,1.16,1.09,1.16,48000,201.6,208.8,196.2,208.8,266.666666666667,0.0,1.0
1998-10-23,1.19,1.19,1.12,1.12,183600,214.2,214.2,201.6,201.6,1020,0.0,1.0
1998-10-26,1.12,1.22,1.12,1.19,105600,201.6,219.6,201.6,214.2,586.666666666667,0.0,1.0
1998-10-27,1.25,1.31,1.12,1.19,85200,225.0,235.8,201.6,214.2,473.333333333333,0.0,1.0
1998-10-28,1.25,1.37,1.16,1.25,44400,225.0,246.6,208.8,225.0,246.666666666667,0.0,1.0
1998-10-29,1.22,1.25,1.19,1.25,57600,219.6,225.0,214.2,225.0,320,0.0,1.0
1998-10-30,1.22,1.28,1.19,1.19,45600,219.6,230.4,214.2,214.2,253.333333333333,0.0,1.0
1998-11-02,1.22,1.31,1.12,1.25,103200,219.6,235.8,201.6,225.0,573.333333333333,0.0,1.0
1998-11-03,1.16,1.25,1.06,1.25,108000,208.8,225.0,190.8,225.0,600,0.0,1.0
1998-11-04,1.31,1.44,1.19,1.19,136800,235.8,259.2,214.2,214.2,760,0.0,1.0
1998-11-05,1.37,1.44,1.25,1.37,159600,246.6,259.2,225.0,246.6,886.666666666667,0.0,1.0
1998-11-06,1.34,1.37,1.31,1.37,153600,241.2,246.6,235.8,246.6,853.333333333333,0.0,1.0
1998-11-09,1.5,1.66,1.44,1.5,208800,270.0,298.8,259.2,270.0,1160,0.0,1.0
1998-11-10,1.25,1.62,1.25,1.62,133200,225.0,291.6,225.0,291.6,740,0.0,1.0
1998-11-11,1.62,1.62,1.41,1.41,178800,291.6,291.6,253.8,253.8,993.333333333333,0.0,1.0
1998-11-12,1.59,1.75,1.53,1.66,127200,286.2,315.0,275.4,298.8,706.666666666667,0.0,1.0
1998-11-13,1.78,1.84,1.62,1.62,110400,320.4,331.2,291.6,291.6,613.333333333333,0.0,1.0
1998-11-16,1.75,2.0,1.72,1.97,141600,315.0,360.0,309.6,354.6,786.666666666667,0.0,1.0
1998-11-17,1.75,1.81,1.69,1.75,28800,315.0,325.8,304.2,315.0,160,0.0,1.0
1998-11-18,1.75,1.78,1.66,1.72,61200,315.0,320.4,298.8,309.6,340,0.0,1.0
1998-11-19,1.62,1.81,1.59,1.78,74400,291.6,325.8,286.2,320.4,413.333333333333,0.0,1.0
1998-11-20,1.62,1.69,1.59,1.62,72000,291.6,304.2,286.2,291.6,400,0.0,1.0
1998-11-23,1.37,1.69,1.25,1.62,273600,246.6,304.2,225.0,291.6,1520,0.0,1.0
1998-11-24,1.37,1.5,1.34,1.37,141600,246.6,270.0,241.2,246.6,786.666666666667,0.0,1.0
1998-11-25,1.28,1.41,1.25,1.34,360000,230.4,253.8,225.0,241.2,2000,0.0,1.0
1998-11-27,1.25,1.37,1.25,1.31,202800,225.0,246.6,225.0,235.8,1126.66666666667,0.0,1.0
1998-11-30,1.25,1.41,1.25,1.37,192000,225.0,253.8,225.0,246.6,1066.66666666667,0.0,1.0
1998-12-01,1.56,1.56,1.31,1.37,409200,280.8,280.8,235.8,246.6,2273.33333333333,0.0,1.0
1998-12-02,1.62,1.62,1.5,1.62,236400,291.6,291.6,270.0,291.6,1313.33333333333,0.0,1.0
1998-12-03,1.59,1.69,1.56,1.69,166800,286.2,304.2,280.8,304.2,926.666666666667,0.0,1.0
1998-12-04,1.56,1.69,1.56,1.56,110400,280.8,304.2,280.8,280.8,613.333333333333,0.0,1.0
1998-12-07,1.69,1.69,1.56,1.56,80400,304.2,304.2,280.8,280.8,446.666666666667,0.0,1.0
1998-12-08,1.59,1.69,1.56,1.62,145200,286.2,304.2,280.8,291.6,806.666666666667,0.0,1.0
1998-12-09,1.59,1.75,1.59,1.62,68400,286.2,315.0,286.2,291.6,380,0.0,1.0
1998-12-10,1.59,1.75,1.59,1.59,72000,286.2,315.0,286.2,286.2,400,0.0,1.0
1998-12-11,1.62,1.72,1.59,1.59,45600,291.6,309.6,286.2,286.2,253.333333333333,0.0,1.0
1998-12-14,1.69,1.75,1.62,1.62,175200,304.2,315.0,291.6,291.6,973.333333333333,0.0,1.0
1998-12-15,1.62,1.87,1.62,1.72,175200,291.6,336.6,291.6,309.6,973.333333333333,0.0,1.0
1998-12-16,1.62,1.81,1.56,1.62,32400,291.6,325.8,280.8,291.6,180,0.0,1.0
1998-12-17,1.59,1.66,1.59,1.62,138000,286.2,298.8,286.2,291.6,766.666666666667,0.0,1.0
1998-12-18,1.62,1.62,1.56,1.59,168000,291.6,291.6,280.8,286.2,933.333333333333,0.0,1.0
1998-12-21,1.62,1.66,1.59,1.59,174000,291.6,298.8,286.2,286.2,966.666666666667,0.0,1.0
1998-12-22,1.66,1.66,1.59,1.59,207600,298.8,298.8,286.2,286.2,1153.33333333333,0.0,1.0
1998-12-23,1.66,1.69,1.59,1.66,139200,298.8,304.2,286.2,298.8,773.333333333333,0.0,1.0
1998-12-24,1.62,1.72,1.59,1.59,237600,291.6,309.6,286.2,286.2,1320,0.0,1.0
1998-12-28,1.62,1.72,1.59,1.62,308400,291.6,309.6,286.2,291.6,1713.33333333333,0.0,1.0
1998-12-29,1.66,1.72,1.59,1.62,177600,298.8,309.6,286.2,291.6,986.666666666667,0.0,1.0
1998-12-30,1.69,1.69,1.56,1.66,247200,304.2,304.2,280.8,298.8,1373.33333333333,0.0,1.0
1998-12-31,1.75,1.87,1.56,1.62,409200,315.0,336.6,280.8,291.6,2273.33333333333,0.0,1.0
1999-01-04,1.94,1.94,1.81,1.91,129600,349.2,349.2,325.8,343.8,720,0.0,1.0
1999-01-05,2.0,2.0,1.81,1.87,91200,360.0,360.0,325.8,336.6,506.666666666667,0.0,1.0
1999-01-06,2.37,2.5,2.06,2.12,159600,426.6,450.0,370.8,381.6,886.666666666667,0.0,1.0
1999-01-07,2.41,2.5,2.28,2.44,84000,433.8,450.0,410.4,439.2,466.666666666667,0.0,1.0
1999-01-08,2.16,2.5,2.12,2.34,117600,388.8,450.0,381.6,421.2,653.333333333333,0.0,1.0
1999-01-11,2.0,2.28,1.94,2.25,150000,360.0,410.4,349.2,405.0,833.333333333333,0.0,1.0
1999-01-12,2.19,2.37,1.94,2.0,172800,394.2,426.6,349.2,360.0,960,0.0,1.0
1999-01-13,2.19,2.25,2.12,2.19,241200,394.2,405.0,381.6,394.2,1340,0.0,1.0
1999-01-14,2.25,2.28,2.12,2.25,72000,405.0,410.4,381.6,405.0,400,0.0,1.0
1999-01-15,2.12,2.28,2.12,2.28,82800,381.6,410.4,381.6,410.4,460,0.0,1.0
1999-01-19,2.06,2.22,2.0,2.22,112800,370.8,399.6,360.0,399.6,626.666666666667,0.0,1.0
1999-01-20,2.0,2.12,2.0,2.12,112800,360.0,381.6,360.0,381.6,626.666666666667,0.0,1.0
1999-01-21,2.06,2.12,1.94,2.0,98400,370.8,381.6,349.2,360.0,546.666666666667,0.0,1.0
1999-01-22,2.03,2.06,1.97,2.03,43200,365.4,370.8,354.6,365.4,240,0.0,1.0
1999-01-25,2.03,2.12,1.75,1.75,86400,365.4,381.6,315.0,315.0,480,0.0,1.0
1999-01-26,2.06,2.12,2.0,2.06,57600,370.8,381.6,360.0,370.8,320,0.0,1.0
1999-01-27,1.91,2.12,1.84,2.12,140400,343.8,381.6,331.2,381.6,780,0.0,1.0
1999-01-28,2.0,2.06,1.97,2.0,122400,360.0,370.8,354.6,360.0,680,0.0,1.0
1999-01-29,2.09,2.09,1.94,2.0,69600,376.2,376.2,349.2,360.0,386.666666666667,0.0,1.0
1999-02-01,1.94,2.19,1.91,2.19,70800,349.2,394.2,343.8,394.2,393.333333333333,0.0,1.0
1999-02-02,2.0,2.03,1.87,2.03,40800,360.0,365.4,336.6,365.4,226.666666666667,0.0,1.0
1999-02-03,1.75,2.03,1.72,2.0,146400,315.0,365.4,309.6,360.0,813.333333333333,0.0,1.0
1999-02-04,1.81,1.94,1.81,1.87,67200,325.8,349.2,325.8,336.6,373.333333333333,0.0,1.0
1999-02-05,1.87,2.0,1.75,1.87,68400,336.6,360.0,315.0,336.6,380,0.0,1.0
1999-02-08,1.75,1.87,1.75,1.75,36000,315.0,336.6,315.0,315.0,200,0.0,1.0
1999-02-09,1.87,1.87,1.69,1.75,45600,336.6,336.6,304.2,315.0,253.333333333333,0.0,1.0
1999-02-10,1.72,1.87,1.72,1.72,13200,309.6,336.6,309.6,309.6,73.3333333333333,0.0,1.0
1999-02-11,1.97,2.0,1.72,1.72,76800,354.6,360.0,309.6,309.6,426.666666666667,0.0,1.0
1999-02-12,1.94,1.94,1.81,1.81,15600,349.2,349.2,325.8,325.8,86.6666666666667,0.0,1.0
1999-02-16,1.81,2.03,1.75,1.97,90000,325.8,365.4,315.0,354.6,500,0.0,1.0
1999-02-17,1.75,1.91,1.72,1.91,108000,315.0,343.8,309.6,343.8,600,0.0,1.0
1999-02-18,1.75,1.87,1.72,1.72,80400,315.0,336.6,309.6,309.6,446.666666666667,0.0,1.0
1999-02-19,1.81,1.84,1.69,1.72,69600,325.8,331.2,304.2,309.6,386.666666666667,0.0,1.0
1999-02-22,1.75,1.81,1.69,1.75,74400,315.0,325.8,304.2,315.0,413.333333333333,0.0,1.0
1999-02-23,1.75,1.75,1.62,1.69,82800,315.0,315.0,291.6,304.2,460,0.0,1.0
1999-02-24,1.75,1.77,1.62,1.62,152400,315.0,318.6,291.6,291.6,846.666666666667,0.0,1.0
1999-02-25,1.69,1.81,1.66,1.66,117600,304.2,325.8,298.8,298.8,653.333333333333,0.0,1.0
1999-02-26,1.5,1.75,1.47,1.72,246000,270.0,315.0,264.6,309.6,1366.66666666667,0.0,1.0
1999-03-01,1.5,1.69,1.47,1.5,134400,270.0,304.2,264.6,270.0,746.666666666667,0.0,1.0
1999-03-02,1.37,1.56,1.37,1.56,90000,246.6,280.8,246.6,280.8,500,0.0,1.0
1999-03-03,1.37,1.44,1.31,1.37,38400,246.6,259.2,235.8,246.6,213.333333333333,0.0,1.0
1999-03-04,1.37,1.41,1.37,1.37,56400,246.6,253.8,246.6,246.6,313.333333333333,0.0,1.0
1999-03-05,1.44,1.44,1.25,1.41,97200,259.2,259.2,225.0,253.8,540,0.0,1.0
1999-03-08,1.47,1.47,1.25,1.44,33600,264.6,264.6,225.0,259.2,186.666666666667,0.0,1.0
1999-03-09,1.31,1.47,1.25,1.25,56400,235.8,264.6,225.0,225.0,313.333333333333,0.0,1.0
1999-03-10,1.25,1.34,1.06,1.34,106800,225.0,241.2,190.8,241.2,593.333333333333,0.0,1.0
1999-03-11,1.47,1.47,1.19,1.34,42000,264.6,264.6,214.2,241.2,233.333333333333,0.0,1.0
1999-03-12,1.31,1.5,1.31,1.5,34800,235.8,270.0,235.8,270.0,193.333333333333,0.0,1.0
1999-03-15,1.31,1.5,1.31,1.5,10800,235.8,270.0,235.8,270.0,60,0.0,1.0
1999-03-16,1.44,1.44,1.31,1.44,12000,259.2,259.2,235.8,259.2,66.6666666666667,0.0,1.0
1999-03-17,1.37,1.47,1.19,1.37,74400,246.6,264.6,214.2,246.6,413.333333333333,0.0,1.0
1999-03-18,1.34,1.47,1.22,1.22,28800,241.2,264.6,219.6,219.6,160,0.0,1.0
1999-03-19,1.25,1.47,1.25,1.34,36000,225.0,264.6,225.0,241.2,200,0.0,1.0
1999-03-22,1.31,1.37,1.19,1.19,33600,235.8,246.6,214.2,214.2,186.666666666667,0.0,1.0
1999-03-23,1.28,1.47,1.28,1.37,44400,230.4,264.6,230.4,246.6,246.666666666667,0.0,1.0
1999-03-24,1.44,1.47,1.25,1.47,37200,259.2,264.6,225.0,264.6,206.666666666667,0.0,1.0
1999-03-25,1.28,1.44,1.25,1.44,48000,230.4,259.2,225.0,259.2,266.666666666667,0.0,1.0
1999-03-26,1.25,1.34,1.22,1.25,54000,225.0,241.2,219.6,225.0,300,0.0,1.0
1999-03-29,1.28,1.41,1.25,1.31,32400,230.4,253.8,225.0,235.8,180,0.0,1.0
1999-03-30,1.25,1.41,1.16,1.41,61200,225.0,253.8,208.8,253.8,340,0.0,1.0
1999-03-31,1.56,1.56,1.16,1.16,114000,280.8,280.8,208.8,208.8,633.333333333333,0.0,1.0
1999-04-01,1.44,1.56,1.31,1.44,93600,259.2,280.8,235.8,259.2,520,0.0,1.0
1999-04-05,1.28,1.56,1.28,1.56,58800,230.4,280.8,230.4,280.8,326.666666666667,0.0,1.0
1999-04-06,1.25,1.47,1.25,1.31,30000,225.0,264.6,225.0,235.8,166.666666666667,0.0,1.0
1999-04-07,1.25,1.47,1.25,1.47,36000,225.0,264.6,225.0,264.6,200,0.0,1.0
1999-04-08,1.19,1.5,1.12,1.5,123600,214.2,270.0,201.6,270.0,686.666666666667,0.0,1.0
1999-04-09,1.25,1.37,1.16,1.25,99600,225.0,246.6,208.8,225.0,553.333333333333,0.0,1.0
1999-04-12,1.16,1.34,1.16,1.25,62400,208.8,241.2,208.8,225.0,346.666666666667,0.0,1.0
1999-04-13,1.19,1.34,1.16,1.16,26400,214.2,241.2,208.8,208.8,146.666666666667,0.0,1.0
1999-04-14,1.19,1.31,1.19,1.19,50400,214.2,235.8,214.2,214.2,280,0.0,1.0
1999-04-15,1.16,1.22,1.16,1.19,22800,208.8,219.6,208.8,214.2,126.666666666667,0.0,1.0
1999-04-16,1.12,1.19,1.09,1.12,45600,201.6,214.2,196.2,201.6,253.333333333333,0.0,1.0
1999-04-19,1.12,1.22,1.12,1.22,33600,201.6,219.6,201.6,219.6,186.666666666667,0.0,1.0
1999-04-20,1.5,1.69,1.34,1.44,249600,270.0,304.2,241.2,259.2,1386.66666666667,0.0,1.0
1999-04-21,1.41,1.5,1.31,1.5,140400,253.8,270.0,235.8,270.0,780,0.0,1.0
1999-04-22,1.41,1.5,1.25,1.31,67200,253.8,270.0,225.0,235.8,373.333333333333,0.0,1.0
1999-04-23,1.34,1.44,1.34,1.37,18000,241.2,259.2,241.2,246.6,100,0.0,1.0
1999-04-26,1.37,1.44,1.37,1.44,20400,246.6,259.2,246.6,259.2,113.333333333333,0.0,1.0
1999-04-27,1.44,1.44,1.31,1.31,14400,259.2,259.2,235.8,235.8,80,0.0,1.0
1999-04-28,1.5,1.56,1.37,1.37,103200,270.0,280.8,246.6,246.6,573.333333333333,0.0,1.0
1999-04-29,1.37,1.53,1.37,1.41,48000,246.6,275.4,246.6,253.8,266.666666666667,0.0,1.0
1999-04-30,1.47,1.5,1.37,1.44,64800,264.6,270.0,246.6,259.2,360,0.0,1.0
1999-05-03,1.34,1.41,1.31,1.31,46800,241.2,253.8,235.8,235.8,260,0.0,1.0
1999-05-04,1.28,1.44,1.25,1.44,24000,230.4,259.2,225.0,259.2,133.333333333333,0.0,1.0
1999-05-05,1.25,1.31,1.22,1.25,134400,225.0,235.8,219.6,225.0,746.666666666667,0.0,1.0
1999-05-06,1.25,1.37,1.25,1.28,33600,225.0,246.6,225.0,230.4,186.666666666667,0.0,1.0
1999-05-07,1.37,1.37,1.25,1.31,31200,246.6,246.6,225.0,235.8,173.333333333333,0.0,1.0
1999-05-10,1.37,1.41,1.28,1.37,37200,246.6,253.8,230.4,246.6,206.666666666667,0.0,1.0
1999-05-11,1.31,1.41,1.31,1.31,27600,235.8,253.8,235.8,235.8,153.333333333333,0.0,1.0
1999-05-12,1.5,1.53,1.25,1.25,133200,270.0,275.4,225.0,225.0,740,0.0,1.0
1999-05-13,1.53,1.53,1.28,1.53,72000,275.4,275.4,230.4,275.4,400,0.0,1.0
1999-05-14,1.31,1.5,1.31,1.5,14400,235.8,270.0,235.8,270.0,80,0.0,1.0
1999-05-17,1.44,1.44,1.28,1.37,45600,259.2,259.2,230.4,246.6,253.333333333333,0.0,1.0
1999-05-18,1.28,1.44,1.25,1.25,27600,230.4,259.2,225.0,225.0,153.333333333333,0.0,1.0
1999-05-19,1.31,1.37,1.25,1.37,20400,235.8,246.6,225.0,246.6,113.333333333333,0.0,1.0
1999-05-20,1.37,1.37,1.28,1.31,32400,246.6,246.6,230.4,235.8,180,0.0,1.0
1999-05-21,1.34,1.37,1.28,1.34,8400,241.2,246.6,230.4,241.2,46.6666666666667,0.0,1.0
1999-05-24,1.28,1.34,1.25,1.31,31200,230.4,241.2,225.0,235.8,173.333333333333,0.0,1.0
1999-05-25,1.25,1.28,1.25,1.25,93600,225.0,230.4,225.0,225.0,520,0.0,1.0
1999-05-26,1.25,1.28,1.25,1.28,37200,225.0,230.4,225.0,230.4,206.666666666667,0.0,1.0
1999-05-27,1.25,1.28,1.25,1.28,24000,225.0,230.4,225.0,230.4,133.333333333333,0.0,1.0
1999-05-28,1.25,1.28,1.19,1.28,118800,225.0,230.4,214.2,230.4,660,0.0,1.0
1999-06-01,1.22,1.28,1.19,1.23,21600,219.6,230.4,214.2,221.4,120,0.0,1.0
1999-06-02,1.25,1.25,1.22,1.25,28800,225.0,225.0,219.6,225.0,160,0.0,1.0
1999-06-03,1.19,1.28,1.19,1.28,91200,214.2,230.4,214.2,230.4,506.666666666667,0.0,1.0
1999-06-04,1.22,1.22,1.12,1.19,16800,219.6,219.6,201.6,214.2,93.3333333333333,0.0,1.0
1999-06-07,1.25,1.31,1.12,1.22,27600,225.0,235.8,201.6,219.6,153.333333333333,0.0,1.0
1999-06-08,1.12,1.12,1.12,1.12,4800,201.6,201.6,201.6,201.6,26.6666666666667,0.0,1.0
1999-06-09,1.22,1.22,1.12,1.19,14400,219.6,219.6,201.6,214.2,80,0.0,1.0
1999-06-10,1.25,1.25,1.19,1.2,36000,225.0,225.0,214.2,216.0,200,0.0,1.0
1999-06-11,1.19,1.3,1.03,1.3,146400,214.2,234.0,185.4,234.0,813.333333333333,0.0,1.0
1999-06-14,1.19,1.25,1.09,1.19,85200,214.2,225.0,196.2,214.2,473.333333333333,0.0,1.0
1999-06-15,1.19,1.25,1.12,1.25,46800,214.2,225.0,201.6,225.0,260,0.0,1.0
1999-06-16,1.19,1.19,1.12,1.19,49200,214.2,214.2,201.6,214.2,273.333333333333,0.0,1.0
1999-06-17,1.25,1.25,1.12,1.12,34800,225.0,225.0,201.6,201.6,193.333333333333,0.0,1.0
1999-06-18,1.25,1.25,1.16,1.25,26400,225.0,225.0,208.8,225.0,146.666666666667,0.0,1.0
1999-06-21,1.37,1.5,1.25,1.25,304800,246.6,270.0,225.0,225.0,1693.33333333333,0.0,1.0
1999-06-22,1.5,1.53,1.37,1.44,358800,270.0,275.4,246.6,259.2,1993.33333333333,0.0,1.0
1999-06-23,1.53,1.62,1.44,1.5,122400,275.4,291.6,259.2,270.0,680,0.0,1.0
1999-06-24,1.56,1.62,1.44,1.59,157200,280.8,291.6,259.2,286.2,873.333333333333,0.0,1.0
1999-06-25,1.69,1.69,1.5,1.59,271200,304.2,304.2,270.0,286.2,1506.66666666667,0.0,1.0
1999-06-28,1.69,1.81,1.5,1.69,230400,304.2,325.8,270.0,304.2,1280,0.0,1.0
1999-06-29,1.75,1.81,1.66,1.78,117600,315.0,325.8,298.8,320.4,653.333333333333,0.0,1.0
1999-06-30,2.12,2.12,1.75,1.87,280800,381.6,381.6,315.0,336.6,1560,0.0,1.0
1999-07-01,1.75,2.5,1.69,2.25,687600,315.0,450.0,304.2,405.0,3820,0.0,1.0
1999-07-02,1.97,2.0,1.81,1.81,63600,354.6,360.0,325.8,325.8,353.333333333333,0.0,1.0
1999-07-06,1.94,2.0,1.87,2.0,294000,349.2,360.0,336.6,360.0,1633.33333333333,0.0,1.0
1999-07-07,2.0,2.06,1.87,1.94,409200,360.0,370.8,336.6,349.2,2273.33333333333,0.0,1.0
1999-07-08,1.94,2.06,1.87,2.06,108000,349.2,370.8,336.6,370.8,600,0.0,1.0
1999-07-09,2.0,2.0,1.87,1.91,130800,360.0,360.0,336.6,343.8,726.666666666667,0.0,1.0
1999-07-12,1.91,2.19,1.91,2.09,243600,343.8,394.2,343.8,376.2,1353.33333333333,0.0,1.0
1999-07-13,1.75,1.94,1.72,1.91,97200,315.0,349.2,309.6,343.8,540,0.0,1.0
1999-07-14,1.69,1.84,1.53,1.78,104400,304.2,331.2,275.4,320.4,580,0.0,1.0
1999-07-15,1.87,1.94,1.62,1.78,60000,336.6,349.2,291.6,320.4,333.333333333333,0.0,1.0
1999-07-16,1.94,1.97,1.91,1.94,72000,349.2,354.6,343.8,349.2,400,0.0,1.0
1999-07-19,2.16,2.19,1.89,1.91,204000,388.8,394.2,340.2,343.8,1133.33333333333,0.0,1.0
1999-07-20,2.25,2.41,2.14,2.16,704400,405.0,433.8,385.2,388.8,3913.33333333333,0.0,1.0
1999-07-21,2.0,2.25,1.97,2.22,153600,360.0,405.0,354.6,399.6,853.333333333333,0.0,1.0
1999-07-22,2.25,2.41,1.91,1.97,358800,405.0,433.8,343.8,354.6,1993.33333333333,0.0,1.0
1999-07-23,3.12,3.5,2.81,2.87,4688400,561.6,630.0,505.8,516.6,26046.6666666667,0.0,1.0
1999-07-26,2.81,3.19,2.81,3.19,871200,505.8,574.2,505.8,574.2,4840,0.0,1.0
1999-07-27,2.56,2.87,2.5,2.87,315600,460.8,516.6,450.0,516.6,1753.33333333333,0.0,1.0
1999-07-28,2.72,2.78,2.5,2.66,224400,489.6,500.4,450.0,478.8,1246.66666666667,0.0,1.0
1999-07-29,2.81,3.0,2.69,2.69,352800,505.8,540.0,484.2,484.2,1960,0.0,1.0
1999-07-30,2.75,3.0,2.75,2.87,279600,495.0,540.0,495.0,516.6,1553.33333333333,0.0,1.0
1999-08-02,2.62,2.81,2.59,2.78,162000,471.6,505.8,466.2,500.4,900,0.0,1.0
1999-08-03,2.69,2.78,2.59,2.78,134400,484.2,500.4,466.2,500.4,746.666666666667,0.0,1.0
1999-08-04,2.69,2.81,2.5,2.69,120000,484.2,505.8,450.0,484.2,666.666666666667,0.0,1.0
1999-08-05,2.56,2.75,2.5,2.69,136800,460.8,495.0,450.0,484.2,760,0.0,1.0
1999-08-06,2.56,2.75,2.44,2.5,105600,460.8,495.0,439.2,450.0,586.666666666667,0.0,1.0
1999-08-09,2.25,2.59,2.25,2.56,91200,405.0,466.2,405.0,460.8,506.666666666667,0.0,1.0
1999-08-10,2.25,2.44,2.19,2.31,99600,405.0,439.2,394.2,415.8,553.333333333333,0.0,1.0
1999-08-11,2.19,2.44,2.12,2.19,50400,394.2,439.2,381.6,394.2,280,0.0,1.0
1999-08-12,2.31,2.44,2.12,2.31,112800,415.8,439.2,381.6,415.8,626.666666666667,0.0,1.0
1999-08-13,2.25,2.5,2.19,2.19,70800,405.0,450.0,394.2,394.2,393.333333333333,0.0,1.0
1999-08-16,2.12,2.44,2.12,2.44,64800,381.6,439.2,381.6,439.2,360,0.0,1.0
1999-08-17,2.22,2.31,2.06,2.12,127200,399.6,415.8,370.8,381.6,706.666666666667,0.0,1.0
1999-08-18,2.37,2.37,2.19,2.22,112800,426.6,426.6,394.2,399.6,626.666666666667,0.0,1.0
1999-08-19,2.25,2.48,2.25,2.47,43200,405.0,446.4,405.0,444.6,240,0.0,1.0
1999-08-20,2.37,2.5,2.31,2.31,116400,426.6,450.0,415.8,415.8,646.666666666667,0.0,1.0
1999-08-23,2.37,2.5,2.25,2.37,91200,426.6,450.0,405.0,426.6,506.666666666667,0.0,1.0
1999-08-24,2.84,2.87,2.31,2.34,414000,511.2,516.6,415.8,421.2,2300,0.0,1.0
1999-08-25,2.87,2.94,2.69,2.81,201600,516.6,529.2,484.2,505.8,1120,0.0,1.0
1999-08-26,2.75,3.0,2.62,2.94,171600,495.0,540.0,471.6,529.2,953.333333333333,0.0,1.0
1999-08-27,2.53,2.84,2.5,2.81,73200,455.4,511.2,450.0,505.8,406.666666666667,0.0,1.0
1999-08-30,2.69,2.69,2.5,2.66,124800,484.2,484.2,450.0,478.8,693.333333333333,0.0,1.0
1999-08-31,2.5,2.75,2.25,2.69,364800,450.0,495.0,405.0,484.2,2026.66666666667,0.0,1.0
1999-09-01,2.5,2.5,2.25,2.5,58800,450.0,450.0,405.0,450.0,326.666666666667,0.0,1.0
1999-09-02,2.41,2.5,2.37,2.41,28800,433.8,450.0,426.6,433.8,160,0.0,1.0
1999-09-03,2.37,2.5,2.37,2.45,20400,426.6,450.0,426.6,441.0,113.333333333333,0.0,1.0
1999-09-07,2.34,2.5,2.34,2.44,105600,421.2,450.0,421.2,439.2,586.666666666667,0.0,1.0
1999-09-08,2.28,2.47,2.25,2.31,264000,410.4,444.6,405.0,415.8,1466.66666666667,0.0,1.0
1999-09-09,2.28,2.28,2.25,2.28,139200,410.4,410.4,405.0,410.4,773.333333333333,0.0,1.0
1999-09-10,2.25,2.37,2.25,2.27,210000,405.0,426.6,405.0,408.6,1166.66666666667,0.0,1.0
1999-09-13,2.25,2.28,2.19,2.25,110400,405.0,410.4,394.2,405.0,613.333333333333,0.0,1.0
1999-09-14,2.28,2.31,2.23,2.25,68400,410.4,415.8,401.4,405.0,380,0.0,1.0
1999-09-15,2.25,2.37,2.25,2.37,39600,405.0,426.6,405.0,426.6,220,0.0,1.0
1999-09-16,2.25,2.37,2.19,2.25,368400,405.0,426.6,394.2,405.0,2046.66666666667,0.0,1.0
1999-09-17,2.25,2.28,2.19,2.28,175200,405.0,410.4,394.2,410.4,973.333333333333,0.0,1.0
1999-09-20,2.19,2.28,2.19,2.28,192000,394.2,410.4,394.2,410.4,1066.66666666667,0.0,1.0
1999-09-21,1.94,2.25,1.94,2.19,81600,349.2,405.0,349.2,394.2,453.333333333333,0.0,1.0
1999-09-22,2.12,2.25,1.94,1.94,152400,381.6,405.0,349.2,349.2,846.666666666667,0.0,1.0
1999-09-23,2.06,2.16,2.06,2.14,73200,370.8,388.8,370.8,385.2,406.666666666667,0.0,1.0
1999-09-24,2.12,2.16,2.0,2.02,48000,381.6,388.8,360.0,363.6,266.666666666667,0.0,1.0
1999-09-27,2.03,2.19,2.0,2.06,92400,365.4,394.2,360.0,370.8,513.333333333333,0.0,1.0
1999-09-28,2.0,2.03,1.97,2.0,260400,360.0,365.4,354.6,360.0,1446.66666666667,0.0,1.0
1999-09-29,2.06,2.16,2.0,2.06,36000,370.8,388.8,360.0,370.8,200,0.0,1.0
1999-09-30,2.12,2.16,2.0,2.0,45600,381.6,388.8,360.0,360.0,253.333333333333,0.0,1.0
1999-10-01,2.16,2.16,2.0,2.06,28800,388.8,388.8,360.0,370.8,160,0.0,1.0
1999-10-04,2.06,2.16,1.97,2.09,69600,370.8,388.8,354.6,376.2,386.666666666667,0.0,1.0
1999-10-05,2.0,2.06,1.87,2.0,104400,360.0,370.8,336.6,360.0,580,0.0,1.0
1999-10-06,2.0,2.06,1.94,2.0,63600,360.0,370.8,349.2,360.0,353.333333333333,0.0,1.0
1999-10-07,2.12,2.12,1.94,1.97,92400,381.6,381.6,349.2,354.6,513.333333333333,0.0,1.0
1999-10-08,2.12,2.19,2.0,2.12,36000,381.6,394.2,360.0,381.6,200,0.0,1.0
1999-10-11,2.06,2.12,2.06,2.12,37200,370.8,381.6,370.8,381.6,206.666666666667,0.0,1.0
1999-10-12,2.0,2.16,1.97,2.16,100800,360.0,388.8,354.6,388.8,560,0.0,1.0
1999-10-13,2.0,2.06,1.87,2.0,80400,360.0,370.8,336.6,360.0,446.666666666667,0.0,1.0
1999-10-14,2.0,2.0,1.87,1.94,33600,360.0,360.0,336.6,349.2,186.666666666667,0.0,1.0
1999-10-15,1.75,2.0,1.72,1.87,202800,315.0,360.0,309.6,336.6,1126.66666666667,0.0,1.0
1999-10-18,1.75,1.94,1.75,1.81,331200,315.0,349.2,315.0,325.8,1840,0.0,1.0
1999-10-19,1.78,2.0,1.75,1.75,55200,320.4,360.0,315.0,315.0,306.666666666667,0.0,1.0
1999-10-20,1.62,1.81,1.62,1.81,99600,291.6,325.8,291.6,325.8,553.333333333333,0.0,1.0
1999-10-21,1.5,1.69,1.44,1.67,228000,270.0,304.2,259.2,300.6,1266.66666666667,0.0,1.0
1999-10-22,1.53,1.53,1.37,1.44,154800,275.4,275.4,246.6,259.2,860,0.0,1.0
1999-10-25,1.62,1.62,1.5,1.53,133200,291.6,291.6,270.0,275.4,740,0.0,1.0
1999-10-26,1.66,1.87,1.53,1.69,274800,298.8,336.6,275.4,304.2,1526.66666666667,0.0,1.0
1999-10-27,2.0,2.0,1.75,1.87,99600,360.0,360.0,315.0,336.6,553.333333333333,0.0,1.0
1999-10-28,2.19,2.25,1.97,2.0,120000,394.2,405.0,354.6,360.0,666.666666666667,0.0,1.0
1999-10-29,2.19,2.25,2.0,2.12,48000,394.2,405.0,360.0,381.6,266.666666666667,0.0,1.0
1999-11-01,2.0,2.25,2.0,2.16,42000,360.0,405.0,360.0,388.8,233.333333333333,0.0,1.0
1999-11-02,2.06,2.19,2.0,2.12,38400,370.8,394.2,360.0,381.6,213.333333333333,0.0,1.0
1999-11-03,2.12,2.19,2.03,2.12,142800,381.6,394.2,365.4,381.6,793.333333333333,0.0,1.0
1999-11-04,2.0,2.19,1.94,2.19,73200,360.0,394.2,349.2,394.2,406.666666666667,0.0,1.0
1999-11-05,2.19,2.19,2.0,2.09,37200,394.2,394.2,360.0,376.2,206.666666666667,0.0,1.0
1999-11-08,2.09,2.19,2.0,2.14,81600,376.2,394.2,360.0,385.2,453.333333333333,0.0,1.0
1999-11-09,1.94,2.06,1.94,2.05,44400,349.2,370.8,349.2,369.0,246.666666666667,0.0,1.0
1999-11-10,1.81,2.0,1.66,1.94,212400,325.8,360.0,298.8,349.2,1180,0.0,1.0
1999-11-11,2.06,2.19,1.94,2.11,138000,370.8,394.2,349.2,379.8,766.666666666667,0.0,1.0
1999-11-12,2.03,2.12,2.0,2.0,30000,365.4,381.6,360.0,360.0,166.666666666667,0.0,1.0
1999-11-15,1.94,2.12,1.81,1.94,80400,349.2,381.6,325.8,349.2,446.666666666667,0.0,1.0
1999-11-16,1.97,1.97,1.84,1.94,62400,354.6,354.6,331.2,349.2,346.666666666667,0.0,1.0
1999-11-17,2.12,2.16,1.97,2.02,151200,381.6,388.8,354.6,363.6,840,0.0,1.0
1999-11-18,2.19,2.25,2.03,2.03,46800,394.2,405.0,365.4,365.4,260,0.0,1.0
1999-11-19,2.06,2.31,2.0,2.03,150000,370.8,415.8,360.0,365.4,833.333333333333,0.0,1.0
1999-11-22,2.03,2.16,2.03,2.16,56400,365.4,388.8,365.4,388.8,313.333333333333,0.0,1.0
1999-11-23,2.06,2.16,2.03,2.16,123600,370.8,388.8,365.4,388.8,686.666666666667,0.0,1.0
1999-11-24,2.12,2.22,2.09,2.16,62400,381.6,399.6,376.2,388.8,346.666666666667,0.0,1.0
1999-11-26,2.37,2.5,2.19,2.25,130800,426.6,450.0,394.2,405.0,726.666666666667,0.0,1.0
1999-11-29,2.44,2.5,2.22,2.37,160800,439.2,450.0,399.6,426.6,893.333333333333,0.0,1.0
1999-11-30,2.44,2.5,2.37,2.44,212400,439.2,450.0,426.6,439.2,1180,0.0,1.0
1999-12-01,2.34,2.47,2.16,2.37,112800,421.2,444.6,388.8,426.6,626.666666666667,0.0,1.0
1999-12-02,2.34,2.39,2.31,2.39,32400,421.2,430.2,415.8,430.2,180,0.0,1.0
1999-12-03,2.44,2.44,2.34,2.36,63600,439.2,439.2,421.2,424.8,353.333333333333,0.0,1.0
1999-12-06,2.0,2.41,1.75,2.39,208800,360.0,433.8,315.0,430.2,1160,0.0,1.0
1999-12-07,2.0,2.06,1.81,1.94,81600,360.0,370.8,325.8,349.2,453.333333333333,0.0,1.0
1999-12-08,2.0,2.12,1.84,1.94,86400,360.0,381.6,331.2,349.2,480,0.0,1.0
1999-12-09,1.87,2.0,1.84,1.94,87600,336.6,360.0,331.2,349.2,486.666666666667,0.0,1.0
1999-12-10,1.87,2.0,1.84,1.87,27600,336.6,360.0,331.2,336.6,153.333333333333,0.0,1.0
1999-12-13,2.0,2.03,1.75,1.94,120000,360.0,365.4,315.0,349.2,666.666666666667,0.0,1.0
1999-12-14,1.87,2.0,1.75,1.75,92400,336.6,360.0,315.0,315.0,513.333333333333,0.0,1.0
1999-12-15,1.78,2.0,1.75,1.87,85200,320.4,360.0,315.0,336.6,473.333333333333,0.0,1.0
1999-12-16,1.8,1.87,1.78,1.78,38400,324.0,336.6,320.4,320.4,213.333333333333,0.0,1.0
1999-12-17,1.75,1.97,1.72,1.78,141600,315.0,354.6,309.6,320.4,786.666666666667,0.0,1.0
1999-12-20,2.0,2.19,1.75,1.84,234000,360.0,394.2,315.0,331.2,1300,0.0,1.0
1999-12-21,1.94,2.0,1.81,1.91,62400,349.2,360.0,325.8,343.8,346.666666666667,0.0,1.0
1999-12-22,1.94,2.06,1.72,1.94,225600,349.2,370.8,309.6,349.2,1253.33333333333,0.0,1.0
1999-12-23,2.0,2.0,1.81,1.81,97200,360.0,360.0,325.8,325.8,540,0.0,1.0
1999-12-27,2.0,2.06,1.75,2.0,242400,360.0,370.8,315.0,360.0,1346.66666666667,0.0,1.0
1999-12-28,1.97,2.0,1.75,1.75,182400,354.6,360.0,315.0,315.0,1013.33333333333,0.0,1.0
1999-12-29,1.91,2.0,1.78,1.81,172800,343.8,360.0,320.4,325.8,960,0.0,1.0
1999-12-30,2.12,2.12,1.81,1.97,166800,381.6,381.6,325.8,354.6,926.666666666667,0.0,1.0
1999-12-31,2.47,2.5,1.91,2.03,190800,444.6,450.0,343.8,365.4,1060,0.0,1.0
2000-01-03,2.31,2.5,2.19,2.5,388800,415.8,450.0,394.2,450.0,2160,0.0,1.0
2000-01-04,2.06,2.47,2.06,2.25,520800,370.8,444.6,370.8,405.0,2893.33333333333,0.0,1.0
2000-01-05,2.31,2.47,2.09,2.28,362400,415.8,444.6,376.2,410.4,2013.33333333333,0.0,1.0
2000-01-06,2.47,2.5,2.31,2.47,184800,444.6,450.0,415.8,444.6,1026.66666666667,0.0,1.0
2000-01-07,2.56,2.94,2.44,2.48,579600,460.8,529.2,439.2,446.4,3220,0.0,1.0
2000-01-10,2.75,2.97,2.56,2.94,519600,495.0,534.6,460.8,529.2,2886.66666666667,0.0,1.0
2000-01-11,3.19,3.75,3.0,3.06,1694400,574.2,675.0,540.0,550.8,9413.33333333333,0.0,1.0
2000-01-12,3.25,3.34,3.0,3.31,628800,585.0,601.2,540.0,595.8,3493.33333333333,0.0,1.0
2000-01-13,4.25,4.75,3.12,3.48,2486400,765.0,855.0,561.6,626.4,13813.3333333333,0.0,1.0
2000-01-14,3.87,4.47,3.66,4.28,1189200,696.6,804.6,658.8,770.4,6606.66666666667,0.0,1.0
2000-01-18,4.0,4.37,3.75,3.78,699600,720.0,786.6,675.0,680.4,3886.66666666667,0.0,1.0
2000-01-19,4.06,4.37,3.94,4.28,630000,730.8,786.6,709.2,770.4,3500,0.0,1.0
2000-01-20,5.0,5.25,4.0,4.06,1210800,900.0,945.0,720.0,730.8,6726.66666666667,0.0,1.0
2000-01-21,5.62,5.94,4.75,5.34,1992000,1011.6,1069.2,855.0,961.2,11066.6666666667,0.0,1.0
2000-01-24,6.25,7.09,5.87,6.06,2784000,1125.0,1276.2,1056.6,1090.8,15466.6666666667,0.0,1.0
2000-01-25,6.0,6.87,5.25,6.69,1857600,1080.0,1236.6,945.0,1204.2,10320,0.0,1.0
2000-01-26,6.62,6.87,5.94,6.0,1465200,1191.6,1236.6,1069.2,1080.0,8140,0.0,1.0
2000-01-27,6.25,6.62,6.16,6.56,860400,1125.0,1191.6,1108.8,1180.8,4780,0.0,1.0
2000-01-28,5.81,6.44,5.31,6.19,919200,1045.8,1159.2,955.8,1114.2,5106.66666666667,0.0,1.0
2000-01-31,5.5,6.06,5.25,6.0,626400,990.0,1090.8,945.0,1080.0,3480,0.0,1.0
2000-02-01,5.44,5.69,5.25,5.56,472800,979.2,1024.2,945.0,1000.8,2626.66666666667,0.0,1.0
2000-02-02,5.44,5.56,5.25,5.44,350400,979.2,1000.8,945.0,979.2,1946.66666666667,0.0,1.0
2000-02-03,6.25,6.25,5.44,5.53,817200,1125.0,1125.0,979.2,995.4,4540,0.0,1.0
2000-02-04,6.16,6.75,6.03,6.25,624000,1108.8,1215.0,1085.4,1125.0,3466.66666666667,0.0,1.0
2000-02-07,6.62,7.06,5.87,6.16,817200,1191.6,1270.8,1056.6,1108.8,4540,0.0,1.0
2000-02-08,7.87,8.0,6.81,6.87,1306800,1416.6,1440.0,1225.8,1236.6,7260,0.0,1.0
2000-02-09,7.87,9.19,7.06,8.0,1908000,1416.6,1654.2,1270.8,1440.0,10600,0.0,1.0
2000-02-10,9.0,9.25,7.87,8.5,1600800,1620.0,1665.0,1416.6,1530.0,8893.33333333333,0.0,1.0
2000-02-11,9.25,10.0,9.0,9.37,1158000,1665.0,1800.0,1620.0,1686.6,6433.33333333333,0.0,1.0
2000-02-14,9.06,9.97,8.87,9.94,592800,1630.8,1794.6,1596.6,1789.2,3293.33333333333,0.0,1.0
2000-02-15,8.75,8.97,7.5,8.87,1396800,1575.0,1614.6,1350.0,1596.6,7760,0.0,1.0
2000-02-16,8.81,9.0,8.0,8.75,609600,1585.8,1620.0,1440.0,1575.0,3386.66666666667,0.0,1.0
2000-02-17,10.94,11.0,9.0,9.12,2497200,1969.2,1980.0,1620.0,1641.6,13873.3333333333,0.0,1.0
2000-02-18,10.5,11.19,10.0,11.06,1492800,1890.0,2014.2,1800.0,1990.8,8293.33333333333,0.0,1.0
2000-02-22,11.0,11.62,10.62,11.0,1526400,1980.0,2091.6,1911.6,1980.0,8480,0.0,1.0
2000-02-23,12.06,12.19,10.62,11.56,1867200,2170.8,2194.2,1911.6,2080.8,10373.3333333333,0.0,1.0
2000-02-24,11.44,12.25,10.75,12.06,1136400,2059.2,2205.0,1935.0,2170.8,6313.33333333333,0.0,1.0
2000-02-25,10.81,11.31,10.37,11.31,676800,1945.8,2035.8,1866.6,2035.8,3760,0.0,1.0
2000-02-28,10.75,11.0,10.06,10.97,512400,1935.0,1980.0,1810.8,1974.6,2846.66666666667,0.0,1.0
2000-02-29,11.06,11.5,10.69,10.87,850800,1990.8,2070.0,1924.2,1956.6,4726.66666666667,0.0,1.0
2000-03-01,13.06,13.25,11.37,11.69,1545600,2350.8,2385.0,2046.6,2104.2,8586.66666666667,0.0,1.0
2000-03-02,14.31,14.87,13.56,13.75,1514400,2575.8,2676.6,2440.8,2475.0,8413.33333333333,0.0,1.0
2000-03-03,14.5,14.87,14.0,14.87,786000,2610.0,2676.6,2520.0,2676.6,4366.66666666667,0.0,1.0
2000-03-06,16.75,17.87,14.5,14.62,1608000,3015.0,3216.6,2610.0,2631.6,8933.33333333333,0.0,1.0
2000-03-07,14.62,18.75,14.25,18.0,1702800,2631.6,3375.0,2565.0,3240.0,9460,0.0,1.0
2000-03-08,15.12,16.62,12.12,16.44,1524000,2721.6,2991.6,2181.6,2959.2,8466.66666666667,0.0,1.0
2000-03-09,14.5,15.87,13.5,15.62,511200,2610.0,2856.6,2430.0,2811.6,2840,0.0,1.0
2000-03-10,14.44,16.0,14.19,15.94,808800,2599.2,2880.0,2554.2,2869.2,4493.33333333333,0.0,1.0
2000-03-13,13.25,14.37,10.94,11.0,1206000,2385.0,2586.6,1969.2,1980.0,6700,0.0,1.0
2000-03-14,12.06,14.75,11.81,14.62,1700400,2170.8,2655.0,2125.8,2631.6,9446.66666666667,0.0,1.0
2000-03-15,10.62,12.0,10.25,10.47,1507200,1911.6,2160.0,1845.0,1884.6,8373.33333333333,0.0,1.0
2000-03-16,10.5,11.87,10.19,10.62,1070400,1890.0,2136.6,1834.2,1911.6,5946.66666666667,0.0,1.0
2000-03-17,12.0,12.06,10.5,10.87,727200,2160.0,2170.8,1890.0,1956.6,4040,0.0,1.0
2000-03-20,10.87,12.87,10.5,12.37,840000,1956.6,2316.6,1890.0,2226.6,4666.66666666667,0.0,1.0
2000-03-21,8.87,10.12,8.44,10.0,1914000,1596.6,1821.6,1519.2,1800.0,10633.3333333333,0.0,1.0
2000-03-22,10.37,10.75,9.12,9.22,1075200,1866.6,1935.0,1641.6,1659.6,5973.33333333333,0.0,1.0
2000-03-23,9.94,10.56,9.62,10.5,504000,1789.2,1900.8,1731.6,1890.0,2800,0.0,1.0
2000-03-24,10.66,10.75,9.62,9.94,423600,1918.8,1935.0,1731.6,1789.2,2353.33333333333,0.0,1.0
2000-03-27,10.5,11.25,10.37,10.87,404400,1890.0,2025.0,1866.6,1956.6,2246.66666666667,0.0,1.0
2000-03-28,9.5,10.56,9.25,10.5,478800,1710.0,1900.8,1665.0,1890.0,2660,0.0,1.0
2000-03-29,8.94,9.75,8.5,9.75,516000,1609.2,1755.0,1530.0,1755.0,2866.66666666667,0.0,1.0
2000-03-30,8.0,8.56,7.81,8.56,908400,1440.0,1540.8,1405.8,1540.8,5046.66666666667,0.0,1.0
2000-03-31,9.5,9.5,8.06,8.19,574800,1710.0,1710.0,1450.8,1474.2,3193.33333333333,0.0,1.0
2000-04-03,9.25,10.19,9.12,9.69,478800,1665.0,1834.2,1641.6,1744.2,2660,0.0,1.0
2000-04-04,8.31,9.31,7.62,9.25,721200,1495.8,1675.8,1371.6,1665.0,4006.66666666667,0.0,1.0
2000-04-05,8.44,9.5,7.37,7.94,764400,1519.2,1710.0,1326.6,1429.2,4246.66666666667,0.0,1.0
2000-04-06,8.94,9.5,8.69,9.37,417600,1609.2,1710.0,1564.2,1686.6,2320,0.0,1.0
2000-04-07,8.62,9.56,8.56,9.5,333600,1551.6,1720.8,1540.8,1710.0,1853.33333333333,0.0,1.0
2000-04-10,8.56,8.75,8.0,8.25,283200,1540.8,1575.0,1440.0,1485.0,1573.33333333333,0.0,1.0
2000-04-11,8.0,8.56,7.94,8.5,222000,1440.0,1540.8,1429.2,1530.0,1233.33333333333,0.0,1.0
2000-04-12,6.75,8.0,6.56,7.94,517200,1215.0,1440.0,1180.8,1429.2,2873.33333333333,0.0,1.0
2000-04-13,7.0,7.25,6.69,6.81,346800,1260.0,1305.0,1204.2,1225.8,1926.66666666667,0.0,1.0
2000-04-14,5.0,6.56,4.97,6.53,830400,900.0,1180.8,894.6,1175.4,4613.33333333333,0.0,1.0
2000-04-17,6.28,6.5,4.16,4.87,1066800,1130.4,1170.0,748.8,876.6,5926.66666666667,0.0,1.0
2000-04-18,6.87,7.37,6.37,6.5,350400,1236.6,1326.6,1146.6,1170.0,1946.66666666667,0.0,1.0
2000-04-19,7.25,7.75,7.0,7.23,189600,1305.0,1395.0,1260.0,1301.4,1053.33333333333,0.0,1.0
2000-04-20,7.0,7.5,6.87,7.44,94800,1260.0,1350.0,1236.6,1339.2,526.666666666667,0.0,1.0
2000-04-24,6.0,7.0,6.0,7.0,110400,1080.0,1260.0,1080.0,1260.0,613.333333333333,0.0,1.0
2000-04-25,7.0,7.0,6.19,6.75,169200,1260.0,1260.0,1114.2,1215.0,940,0.0,1.0
2000-04-26,6.37,7.12,6.06,7.0,91200,1146.6,1281.6,1090.8,1260.0,506.666666666667,0.0,1.0
2000-04-27,6.37,6.5,5.87,6.12,160800,1146.6,1170.0,1056.6,1101.6,893.333333333333,0.0,1.0
2000-04-28,6.87,7.0,6.31,6.5,169200,1236.6,1260.0,1135.8,1170.0,940,0.0,1.0
2000-05-01,7.5,7.81,7.0,7.03,241200,1350.0,1405.8,1260.0,1265.4,1340,0.0,1.0
2000-05-02,7.12,7.37,7.0,7.31,118800,1281.6,1326.6,1260.0,1315.8,660,0.0,1.0
2000-05-03,6.56,7.19,6.06,7.19,118800,1180.8,1294.2,1090.8,1294.2,660,0.0,1.0
2000-05-04,6.31,7.12,6.25,6.37,249600,1135.8,1281.6,1125.0,1146.6,1386.66666666667,0.0,1.0
2000-05-05,6.81,6.86,6.59,6.69,88800,1225.8,1234.8,1186.2,1204.2,493.333333333333,0.0,1.0
2000-05-08,6.44,7.0,6.19,6.87,44400,1159.2,1260.0,1114.2,1236.6,246.666666666667,0.0,1.0
2000-05-09,6.06,6.69,5.87,6.5,146400,1090.8,1204.2,1056.6,1170.0,813.333333333333,0.0,1.0
2000-05-10,5.97,6.22,5.94,6.06,267600,1074.6,1119.6,1069.2,1090.8,1486.66666666667,0.0,1.0
2000-05-11,6.56,6.56,5.98,6.0,152400,1180.8,1180.8,1076.4,1080.0,846.666666666667,0.0,1.0
2000-05-12,6.62,6.87,6.47,6.56,120000,1191.6,1236.6,1164.6,1180.8,666.666666666667,0.0,1.0
2000-05-15,6.87,6.87,6.37,6.5,136800,1236.6,1236.6,1146.6,1170.0,760,0.0,1.0
2000-05-16,6.62,7.06,6.5,6.87,81600,1191.6,1270.8,1170.0,1236.6,453.333333333333,0.0,1.0
2000-05-17,6.12,6.75,6.12,6.75,150000,1101.6,1215.0,1101.6,1215.0,833.333333333333,0.0,1.0
2000-05-18,6.08,6.37,5.97,6.12,141600,1094.4,1146.6,1074.6,1101.6,786.666666666667,0.0,1.0
2000-05-19,5.81,6.12,5.81,6.06,192000,1045.8,1101.6,1045.8,1090.8,1066.66666666667,0.0,1.0
2000-05-22,5.5,6.0,5.37,5.75,190800,990.0,1080.0,966.6,1035.0,1060,0.0,1.0
2000-05-23,5.25,5.87,5.25,5.5,174000,945.0,1056.6,945.0,990.0,966.666666666667,0.0,1.0
2000-05-24,4.69,5.37,4.12,5.31,343200,844.2,966.6,741.6,955.8,1906.66666666667,0.0,1.0
2000-05-25,4.87,5.12,4.59,4.62,190800,876.6,921.6,826.2,831.6,1060,0.0,1.0
2000-05-26,4.66,5.12,4.37,4.78,120000,838.8,921.6,786.6,860.4,666.666666666667,0.0,1.0
2000-05-30,5.0,5.12,4.69,4.97,238800,900.0,921.6,844.2,894.6,1326.66666666667,0.0,1.0
2000-05-31,5.0,5.12,4.75,5.12,704400,900.0,921.6,855.0,921.6,3913.33333333333,0.0,1.0
2000-06-01,4.75,5.0,4.62,4.75,151200,855.0,900.0,831.6,855.0,840,0.0,1.0
2000-06-02,4.94,5.0,4.75,4.75,230400,889.2,900.0,855.0,855.0,1280,0.0,1.0
2000-06-05,5.94,6.0,4.87,5.0,267600,1069.2,1080.0,876.6,900.0,1486.66666666667,0.0,1.0
2000-06-06,6.37,6.97,5.94,6.62,390000,1146.6,1254.6,1069.2,1191.6,2166.66666666667,0.0,1.0
2000-06-07,6.87,6.87,6.44,6.56,194400,1236.6,1236.6,1159.2,1180.8,1080,0.0,1.0
2000-06-08,7.0,7.37,6.94,7.12,388800,1260.0,1326.6,1249.2,1281.6,2160,0.0,1.0
2000-06-09,6.62,7.37,6.44,7.37,158400,1191.6,1326.6,1159.2,1326.6,880,0.0,1.0
2000-06-12,6.44,6.75,6.12,6.69,238800,1159.2,1215.0,1101.6,1204.2,1326.66666666667,0.0,1.0
2000-06-13,6.62,6.75,6.19,6.41,90000,1191.6,1215.0,1114.2,1153.8,500,0.0,1.0
2000-06-14,6.75,6.94,6.56,6.84,88800,1215.0,1249.2,1180.8,1231.2,493.333333333333,0.0,1.0
2000-06-15,6.94,7.0,6.78,6.94,79200,1249.2,1260.0,1220.4,1249.2,440,0.0,1.0
2000-06-16,7.0,7.06,6.75,7.0,81600,1260.0,1270.8,1215.0,1260.0,453.333333333333,0.0,1.0
2000-06-19,7.0,7.19,6.81,6.94,202800,1260.0,1294.2,1225.8,1249.2,1126.66666666667,0.0,1.0
2000-06-20,7.87,7.94,6.94,7.06,430800,1416.6,1429.2,1249.2,1270.8,2393.33333333333,0.0,1.0
2000-06-21,8.81,9.0,7.81,7.81,351600,1585.8,1620.0,1405.8,1405.8,1953.33333333333,0.0,1.0
2000-06-22,9.31,9.87,8.56,9.25,379200,1675.8,1776.6,1540.8,1665.0,2106.66666666667,0.0,1.0
2000-06-23,9.5,9.5,8.75,9.0,224400,1710.0,1710.0,1575.0,1620.0,1246.66666666667,0.0,1.0
2000-06-26,9.53,9.62,9.12,9.19,339600,1715.4,1731.6,1641.6,1654.2,1886.66666666667,0.0,1.0
2000-06-27,9.5,9.75,9.31,9.37,256800,1710.0,1755.0,1675.8,1686.6,1426.66666666667,0.0,1.0
2000-06-28,9.25,9.53,8.81,9.48,208800,1665.0,1715.4,1585.8,1706.4,1160,0.0,1.0
2000-06-29,11.06,11.5,8.94,9.47,1003200,1990.8,2070.0,1609.2,1704.6,5573.33333333333,0.0,1.0
2000-06-30,10.56,10.94,9.75,10.87,1893600,1900.8,1969.2,1755.0,1956.6,10520,0.0,1.0
2000-07-03,10.0,10.5,9.62,10.5,367200,1800.0,1890.0,1731.6,1890.0,2040,0.0,1.0
2000-07-05,10.0,10.06,9.62,10.0,494400,1800.0,1810.8,1731.6,1800.0,2746.66666666667,0.0,1.0
2000-07-06,9.06,10.56,8.75,10.19,730800,1630.8,1900.8,1575.0,1834.2,4060,0.0,1.0
2000-07-07,9.5,10.12,9.12,9.12,520800,1710.0,1821.6,1641.6,1641.6,2893.33333333333,0.0,1.0
2000-07-10,9.37,9.87,9.37,9.47,289200,1686.6,1776.6,1686.6,1704.6,1606.66666666667,0.0,1.0
2000-07-11,9.37,9.75,9.19,9.37,350400,1686.6,1755.0,1654.2,1686.6,1946.66666666667,0.0,1.0
2000-07-12,9.41,9.62,9.37,9.5,212400,1693.8,1731.6,1686.6,1710.0,1180,0.0,1.0
2000-07-13,8.5,9.31,8.44,9.25,220800,1530.0,1675.8,1519.2,1665.0,1226.66666666667,0.0,1.0
2000-07-14,8.5,8.87,8.5,8.59,204000,1530.0,1596.6,1530.0,1546.2,1133.33333333333,0.0,1.0
2000-07-17,8.0,8.75,7.5,8.75,370800,1440.0,1575.0,1350.0,1575.0,2060,0.0,1.0
2000-07-18,7.87,8.12,7.87,7.94,201600,1416.6,1461.6,1416.6,1429.2,1120,0.0,1.0
2000-07-19,7.59,8.0,7.5,7.95,159600,1366.2,1440.0,1350.0,1431.0,886.666666666667,0.0,1.0
2000-07-20,8.0,8.12,7.56,7.66,370800,1440.0,1461.6,1360.8,1378.8,2060,0.0,1.0
2000-07-21,8.0,8.19,7.97,7.98,230400,1440.0,1474.2,1434.6,1436.4,1280,0.0,1.0
2000-07-24,8.0,8.06,7.5,8.0,190800,1440.0,1450.8,1350.0,1440.0,1060,0.0,1.0
2000-07-25,7.75,7.75,7.59,7.66,69600,1395.0,1395.0,1366.2,1378.8,386.666666666667,0.0,1.0
2000-07-26,7.37,7.75,6.75,7.62,217200,1326.6,1395.0,1215.0,1371.6,1206.66666666667,0.0,1.0
2000-07-27,7.0,7.25,6.75,7.19,84000,1260.0,1305.0,1215.0,1294.2,466.666666666667,0.0,1.0
2000-07-28,6.5,7.19,6.19,7.12,93600,1170.0,1294.2,1114.2,1281.6,520,0.0,1.0
2000-07-31,6.5,6.75,6.03,6.37,150000,1170.0,1215.0,1085.4,1146.6,833.333333333333,0.0,1.0
2000-08-01,7.03,7.31,6.37,6.47,348000,1265.4,1315.8,1146.6,1164.6,1933.33333333333,0.0,1.0
2000-08-02,6.69,7.25,6.62,7.12,248400,1204.2,1305.0,1191.6,1281.6,1380,0.0,1.0
2000-08-03,7.59,8.0,6.44,6.62,176400,1366.2,1440.0,1159.2,1191.6,980,0.0,1.0
2000-08-04,7.62,7.87,7.44,7.87,73200,1371.6,1416.6,1339.2,1416.6,406.666666666667,0.0,1.0
2000-08-07,7.75,8.0,7.37,7.94,120000,1395.0,1440.0,1326.6,1429.2,666.666666666667,0.0,1.0
2000-08-08,7.19,7.94,7.12,7.81,44400,1294.2,1429.2,1281.6,1405.8,246.666666666667,0.0,1.0
2000-08-09,7.0,7.37,6.78,7.14,43200,1260.0,1326.6,1220.4,1285.2,240,0.0,1.0
2000-08-10,6.75,7.0,6.62,6.75,61200,1215.0,1260.0,1191.6,1215.0,340,0.0,1.0
2000-08-11,7.37,7.5,6.75,6.97,228000,1326.6,1350.0,1215.0,1254.6,1266.66666666667,0.0,1.0
2000-08-14,7.12,7.75,6.97,7.5,108000,1281.6,1395.0,1254.6,1350.0,600,0.0,1.0
2000-08-15,6.87,7.37,6.75,7.19,61200,1236.6,1326.6,1215.0,1294.2,340,0.0,1.0
2000-08-16,7.25,7.37,6.87,6.97,99600,1305.0,1326.6,1236.6,1254.6,553.333333333333,0.0,1.0
2000-08-17,7.31,7.62,6.97,7.0,103200,1315.8,1371.6,1254.6,1260.0,573.333333333333,0.0,1.0
2000-08-18,7.62,7.69,7.37,7.48,345600,1371.6,1384.2,1326.6,1346.4,1920,0.0,1.0
2000-08-21,8.0,8.03,7.62,7.62,268800,1440.0,1445.4,1371.6,1371.6,1493.33333333333,0.0,1.0
2000-08-22,8.16,8.5,8.0,8.03,180000,1468.8,1530.0,1440.0,1445.4,1000,0.0,1.0
2000-08-23,8.31,8.31,8.0,8.06,224400,1495.8,1495.8,1440.0,1450.8,1246.66666666667,0.0,1.0
2000-08-24,8.56,8.62,8.19,8.59,234000,1540.8,1551.6,1474.2,1546.2,1300,0.0,1.0
2000-08-25,8.44,8.69,8.28,8.5,129600,1519.2,1564.2,1490.4,1530.0,720,0.0,1.0
2000-08-28,8.94,9.25,8.25,8.37,610800,1609.2,1665.0,1485.0,1506.6,3393.33333333333,0.0,1.0
2000-08-29,8.75,9.5,8.75,9.22,213600,1575.0,1710.0,1575.0,1659.6,1186.66666666667,0.0,1.0
2000-08-30,9.0,9.62,8.62,9.53,781200,1620.0,1731.6,1551.6,1715.4,4340,0.0,1.0
2000-08-31,9.69,9.75,9.37,9.44,801600,1744.2,1755.0,1686.6,1699.2,4453.33333333333,0.0,1.0
2000-09-01,9.91,9.94,9.69,9.75,430800,1783.8,1789.2,1744.2,1755.0,2393.33333333333,0.0,1.0
2000-09-05,11.0,11.0,9.94,10.16,1491600,1980.0,1980.0,1789.2,1828.8,8286.66666666667,0.0,1.0
2000-09-06,11.75,11.87,10.87,11.25,1712400,2115.0,2136.6,1956.6,2025.0,9513.33333333333,0.0,1.0
2000-09-07,12.0,12.37,11.37,11.75,2733600,2160.0,2226.6,2046.6,2115.0,15186.6666666667,0.0,1.0
2000-09-08,11.56,11.94,11.0,11.81,439200,2080.8,2149.2,1980.0,2125.8,2440,0.0,1.0
2000-09-11,10.75,11.37,9.94,11.19,388800,1935.0,2046.6,1789.2,2014.2,2160,0.0,1.0
2000-09-12,10.75,10.87,10.12,10.81,387600,1935.0,1956.6,1821.6,1945.8,2153.33333333333,0.0,1.0
2000-09-13,11.25,11.25,10.44,10.69,367200,2025.0,2025.0,1879.2,1924.2,2040,0.0,1.0
2000-09-14,11.37,11.5,11.19,11.31,157200,2046.6,2070.0,2014.2,2035.8,873.333333333333,0.0,1.0
2000-09-15,11.81,11.81,10.62,10.69,315600,2125.8,2125.8,1911.6,1924.2,1753.33333333333,0.0,1.0
2000-09-18,10.86,11.53,9.81,11.53,709200,1954.8,2075.4,1765.8,2075.4,3940,0.0,1.0
2000-09-19,10.87,11.06,10.62,10.91,440400,1956.6,1990.8,1911.6,1963.8,2446.66666666667,0.0,1.0
2000-09-20,10.75,10.81,10.25,10.44,196800,1935.0,1945.8,1845.0,1879.2,1093.33333333333,0.0,1.0
2000-09-21,10.75,10.81,10.37,10.62,166800,1935.0,1945.8,1866.6,1911.6,926.666666666667,0.0,1.0
2000-09-22,10.56,10.81,9.94,10.37,186000,1900.8,1945.8,1789.2,1866.6,1033.33333333333,0.0,1.0
2000-09-25,10.8,10.81,10.56,10.62,212400,1944.0,1945.8,1900.8,1911.6,1180,0.0,1.0
2000-09-26,10.37,10.81,10.0,10.69,529200,1866.6,1945.8,1800.0,1924.2,2940,0.0,1.0
2000-09-27,10.69,10.81,10.12,10.28,674400,1924.2,1945.8,1821.6,1850.4,3746.66666666667,0.0,1.0
2000-09-28,10.78,10.81,10.62,10.75,243600,1940.4,1945.8,1911.6,1935.0,1353.33333333333,0.0,1.0
2000-09-29,10.81,10.94,10.44,10.72,1818000,1945.8,1969.2,1879.2,1929.6,10100,0.0,1.0
2000-10-02,10.19,11.06,10.19,11.06,462000,1834.2,1990.8,1834.2,1990.8,2566.66666666667,0.0,1.0
2000-10-03,9.87,10.5,9.87,10.47,175200,1776.6,1890.0,1776.6,1884.6,973.333333333333,0.0,1.0
2000-10-04,9.31,9.73,8.53,9.69,267600,1675.8,1751.4,1535.4,1744.2,1486.66666666667,0.0,1.0
2000-10-05,9.5,9.75,9.25,9.37,223200,1710.0,1755.0,1665.0,1686.6,1240,0.0,1.0
2000-10-06,9.12,9.62,9.0,9.62,140400,1641.6,1731.6,1620.0,1731.6,780,0.0,1.0
2000-10-09,9.12,9.37,8.81,8.84,208800,1641.6,1686.6,1585.8,1591.2,1160,0.0,1.0
2000-10-10,9.5,9.62,9.06,9.08,195600,1710.0,1731.6,1630.8,1634.4,1086.66666666667,0.0,1.0
2000-10-11,9.0,9.36,8.31,9.36,265200,1620.0,1684.8,1495.8,1684.8,1473.33333333333,0.0,1.0
2000-10-12,8.44,9.12,8.37,9.06,126000,1519.2,1641.6,1506.6,1630.8,700,0.0,1.0
2000-10-13,8.31,8.37,7.37,7.44,416400,1495.8,1506.6,1326.6,1339.2,2313.33333333333,0.0,1.0
2000-10-16,8.12,8.5,7.75,8.27,266400,1461.6,1530.0,1395.0,1488.6,1480,0.0,1.0
2000-10-17,7.37,8.19,7.37,8.19,151200,1326.6,1474.2,1326.6,1474.2,840,0.0,1.0
2000-10-18,7.28,7.56,7.12,7.19,382800,1310.4,1360.8,1281.6,1294.2,2126.66666666667,0.0,1.0
2000-10-19,7.44,8.12,7.25,7.56,429600,1339.2,1461.6,1305.0,1360.8,2386.66666666667,0.0,1.0
2000-10-20,7.37,7.56,7.25,7.56,135600,1326.6,1360.8,1305.0,1360.8,753.333333333333,0.0,1.0
2000-10-23,7.56,7.62,7.31,7.5,219600,1360.8,1371.6,1315.8,1350.0,1220,0.0,1.0
2000-10-24,7.87,8.25,7.5,7.56,288000,1416.6,1485.0,1350.0,1360.8,1600,0.0,1.0
2000-10-25,8.19,8.94,7.81,7.83,256800,1474.2,1609.2,1405.8,1409.4,1426.66666666667,0.0,1.0
2000-10-26,8.06,8.56,8.0,8.42,162000,1450.8,1540.8,1440.0,1515.6,900,0.0,1.0
2000-10-27,8.25,8.87,8.14,8.48,114000,1485.0,1596.6,1465.2,1526.4,633.333333333333,0.0,1.0
2000-10-30,8.0,8.31,7.94,8.25,105600,1440.0,1495.8,1429.2,1485.0,586.666666666667,0.0,1.0
2000-10-31,8.44,8.66,8.23,8.25,236400,1519.2,1558.8,1481.4,1485.0,1313.33333333333,0.0,1.0
2000-11-01,8.0,8.5,7.94,8.25,219600,1440.0,1530.0,1429.2,1485.0,1220,0.0,1.0
2000-11-02,8.69,9.12,8.25,8.44,253200,1564.2,1641.6,1485.0,1519.2,1406.66666666667,0.0,1.0
2000-11-03,9.5,9.62,8.62,8.75,668400,1710.0,1731.6,1551.6,1575.0,3713.33333333333,0.0,1.0
2000-11-06,11.0,11.19,9.56,9.62,1104000,1980.0,2014.2,1720.8,1731.6,6133.33333333333,0.0,1.0
2000-11-07,10.56,11.25,10.0,11.0,442800,1900.8,2025.0,1800.0,1980.0,2460,0.0,1.0
2000-11-08,11.0,11.37,10.5,10.5,319200,1980.0,2046.6,1890.0,1890.0,1773.33333333333,0.0,1.0
2000-11-09,9.77,11.0,9.5,11.0,238800,1758.6,1980.0,1710.0,1980.0,1326.66666666667,0.0,1.0
2000-11-10,9.62,9.87,9.0,9.5,219600,1731.6,1776.6,1620.0,1710.0,1220,0.0,1.0
2000-11-13,8.81,9.62,8.03,8.78,235200,1585.8,1731.6,1445.4,1580.4,1306.66666666667,0.0,1.0
2000-11-14,9.12,9.5,8.62,8.91,178800,1641.6,1710.0,1551.6,1603.8,993.333333333333,0.0,1.0
2000-11-15,9.0,9.25,8.87,9.16,124800,1620.0,1665.0,1596.6,1648.8,693.333333333333,0.0,1.0
2000-11-16,8.53,9.0,8.44,9.0,122400,1535.4,1620.0,1519.2,1620.0,680,0.0,1.0
2000-11-17,8.47,8.69,8.03,8.69,168000,1524.6,1564.2,1445.4,1564.2,933.333333333333,0.0,1.0
2000-11-20,7.41,8.44,7.37,8.16,278400,1333.8,1519.2,1326.6,1468.8,1546.66666666667,0.0,1.0
2000-11-21,9.34,9.34,7.75,8.19,271200,1681.2,1681.2,1395.0,1474.2,1506.66666666667,0.0,1.0
2000-11-22,7.81,8.81,7.53,8.81,218400,1405.8,1585.8,1355.4,1585.8,1213.33333333333,0.0,1.0
2000-11-24,8.87,8.94,7.75,7.87,145200,1596.6,1609.2,1395.0,1416.6,806.666666666667,0.0,1.0
2000-11-27,8.69,9.5,8.62,9.09,273600,1564.2,1710.0,1551.6,1636.2,1520,0.0,1.0
2000-11-28,8.25,9.06,7.94,8.75,154800,1485.0,1630.8,1429.2,1575.0,860,0.0,1.0
2000-11-29,8.0,8.56,7.87,8.5,93600,1440.0,1540.8,1416.6,1530.0,520,0.0,1.0
2000-11-30,7.94,8.03,7.03,8.03,182400,1429.2,1445.4,1265.4,1445.4,1013.33333333333,0.0,1.0
2000-12-01,7.5,8.06,7.5,8.0,158400,1350.0,1450.8,1350.0,1440.0,880,0.0,1.0
2000-12-04,7.06,7.5,7.06,7.41,196800,1270.8,1350.0,1270.8,1333.8,1093.33333333333,0.0,1.0
2000-12-05,7.5,7.81,7.25,7.75,114000,1350.0,1405.8,1305.0,1395.0,633.333333333333,0.0,1.0
2000-12-06,7.31,7.75,7.31,7.62,98400,1315.8,1395.0,1315.8,1371.6,546.666666666667,0.0,1.0
2000-12-07,7.5,7.53,7.03,7.19,79200,1350.0,1355.4,1265.4,1294.2,440,0.0,1.0
2000-12-08,8.5,8.69,7.5,7.53,122400,1530.0,1564.2,1350.0,1355.4,680,0.0,1.0
2000-12-11,8.56,9.06,8.19,8.34,126000,1540.8,1630.8,1474.2,1501.2,700,0.0,1.0
2000-12-12,8.34,8.62,8.12,8.39,76800,1501.2,1551.6,1461.6,1510.2,426.666666666667,0.0,1.0
2000-12-13,7.84,8.59,7.56,8.33,145200,1411.2,1546.2,1360.8,1499.4,806.666666666667,0.0,1.0
2000-12-14,7.56,8.28,7.56,8.12,62400,1360.8,1490.4,1360.8,1461.6,346.666666666667,0.0,1.0
2000-12-15,7.03,7.62,7.0,7.56,248400,1265.4,1371.6,1260.0,1360.8,1380,0.0,1.0
2000-12-18,7.56,8.0,7.3,7.44,208800,1360.8,1440.0,1314.0,1339.2,1160,0.0,1.0
2000-12-19,7.25,8.06,7.22,7.75,105600,1305.0,1450.8,1299.6,1395.0,586.666666666667,0.0,1.0
2000-12-20,6.37,7.25,6.31,7.0,246000,1146.6,1305.0,1135.8,1260.0,1366.66666666667,0.0,1.0
2000-12-21,6.0,6.44,5.87,6.41,316800,1080.0,1159.2,1056.6,1153.8,1760,0.0,1.0
2000-12-22,6.12,6.25,6.0,6.25,226800,1101.6,1125.0,1080.0,1125.0,1260,0.0,1.0
2000-12-26,6.47,6.47,6.09,6.16,103200,1164.6,1164.6,1096.2,1108.8,573.333333333333,0.0,1.0
2000-12-27,6.75,7.25,6.5,6.59,253200,1215.0,1305.0,1170.0,1186.2,1406.66666666667,0.0,1.0
2000-12-28,6.66,6.87,6.44,6.56,176400,1198.8,1236.6,1159.2,1180.8,980,0.0,1.0
2000-12-29,6.87,6.94,6.34,6.5,337200,1236.6,1249.2,1141.2,1170.0,1873.33333333333,0.0,1.0
2001-01-02,6.44,7.19,6.0,6.94,68400,1159.2,1294.2,1080.0,1249.2,380,0.0,1.0
2001-01-03,5.75,6.44,5.75,6.44,585600,1035.0,1159.2,1035.0,1159.2,3253.33333333333,0.0,1.0
2001-01-04,5.5,6.0,5.5,5.87,463200,990.0,1080.0,990.0,1056.6,2573.33333333333,0.0,1.0
2001-01-05,5.28,5.81,5.12,5.59,414000,950.4,1045.8,921.6,1006.2,2300,0.0,1.0
2001-01-08,6.0,6.06,5.25,5.37,216000,1080.0,1090.8,945.0,966.6,1200,0.0,1.0
2001-01-09,6.03,6.19,5.56,6.0,500400,1085.4,1114.2,1000.8,1080.0,2780,0.0,1.0
2001-01-10,6.25,6.31,5.87,6.0,360000,1125.0,1135.8,1056.6,1080.0,2000,0.0,1.0
2001-01-11,6.19,6.31,5.94,6.25,187200,1114.2,1135.8,1069.2,1125.0,1040,0.0,1.0
2001-01-12,6.81,6.81,5.87,6.12,174000,1225.8,1225.8,1056.6,1101.6,966.666666666667,0.0,1.0
2001-01-16,7.5,7.5,6.31,6.87,404400,1350.0,1350.0,1135.8,1236.6,2246.66666666667,0.0,1.0
2001-01-17,7.59,7.94,6.62,7.66,350400,1366.2,1429.2,1191.6,1378.8,1946.66666666667,0.0,1.0
2001-01-18,7.06,7.62,7.0,7.06,176400,1270.8,1371.6,1260.0,1270.8,980,0.0,1.0
2001-01-19,7.25,7.34,6.97,7.08,115200,1305.0,1321.2,1254.6,1274.4,640,0.0,1.0
2001-01-22,7.5,7.5,7.12,7.22,66000,1350.0,1350.0,1281.6,1299.6,366.666666666667,0.0,1.0
2001-01-23,8.0,8.06,7.06,7.09,300000,1440.0,1450.8,1270.8,1276.2,1666.66666666667,0.0,1.0
2001-01-24,7.84,8.25,7.75,8.12,88800,1411.2,1485.0,1395.0,1461.6,493.333333333333,0.0,1.0
2001-01-25,7.72,7.87,7.44,7.87,88800,1389.6,1416.6,1339.2,1416.6,493.333333333333,0.0,1.0
2001-01-26,7.87,8.0,6.94,7.3,108000,1416.6,1440.0,1249.2,1314.0,600,0.0,1.0
2001-01-29,8.44,8.44,7.06,7.62,142800,1519.2,1519.2,1270.8,1371.6,793.333333333333,0.0,1.0
2001-01-30,8.25,8.5,7.75,8.44,79200,1485.0,1530.0,1395.0,1519.2,440,0.0,1.0
2001-01-31,7.98,8.25,7.81,8.25,62400,1436.4,1485.0,1405.8,1485.0,346.666666666667,0.0,1.0
2001-02-01,8.12,8.5,7.75,7.81,64800,1461.6,1530.0,1395.0,1405.8,360,0.0,1.0
2001-02-02,7.31,8.0,7.31,8.0,88800,1315.8,1440.0,1315.8,1440.0,493.333333333333,0.0,1.0
2001-02-05,7.34,7.5,7.03,7.25,78000,1321.2,1350.0,1265.4,1305.0,433.333333333333,0.0,1.0
2001-02-06,7.5,7.62,7.22,7.22,48000,1350.0,1371.6,1299.6,1299.6,266.666666666667,0.0,1.0
2001-02-07,7.25,7.62,7.25,7.5,20400,1305.0,1371.6,1305.0,1350.0,113.333333333333,0.0,1.0
2001-02-08,7.41,7.5,6.81,7.37,106800,1333.8,1350.0,1225.8,1326.6,593.333333333333,0.0,1.0
2001-02-09,7.25,7.31,6.81,7.19,50400,1305.0,1315.8,1225.8,1294.2,280,0.0,1.0
2001-02-12,7.22,7.31,6.81,7.25,76800,1299.6,1315.8,1225.8,1305.0,426.666666666667,0.0,1.0
2001-02-13,6.81,7.25,6.75,7.03,73200,1225.8,1305.0,1215.0,1265.4,406.666666666667,0.0,1.0
2001-02-14,6.84,6.87,6.56,6.87,36000,1231.2,1236.6,1180.8,1236.6,200,0.0,1.0
2001-02-15,6.53,6.87,6.5,6.7,105600,1175.4,1236.6,1170.0,1206.0,586.666666666667,0.0,1.0
2001-02-16,6.25,6.75,6.12,6.44,100800,1125.0,1215.0,1101.6,1159.2,560,0.0,1.0
2001-02-20,6.44,6.62,6.0,6.34,100800,1159.2,1191.6,1080.0,1141.2,560,0.0,1.0
2001-02-21,6.0,6.33,6.0,6.31,49200,1080.0,1139.4,1080.0,1135.8,273.333333333333,0.0,1.0
2001-02-22,5.69,6.19,5.62,5.75,58800,1024.2,1114.2,1011.6,1035.0,326.666666666667,0.0,1.0
2001-02-23,5.44,5.87,5.19,5.56,157200,979.2,1056.6,934.2,1000.8,873.333333333333,0.0,1.0
2001-02-26,6.37,6.5,5.44,5.44,87600,1146.6,1170.0,979.2,979.2,486.666666666667,0.0,1.0
2001-02-27,5.5,6.41,5.5,6.41,92400,990.0,1153.8,990.0,1153.8,513.333333333333,0.0,1.0
2001-02-28,5.31,5.97,5.31,5.56,104400,955.8,1074.6,955.8,1000.8,580,0.0,1.0
2001-03-01,5.0,5.37,4.87,5.31,210000,900.0,966.6,876.6,955.8,1166.66666666667,0.0,1.0
2001-03-02,5.5,5.56,4.97,5.0,483600,990.0,1000.8,894.6,900.0,2686.66666666667,0.0,1.0
2001-03-05,5.69,5.75,5.5,5.69,325200,1024.2,1035.0,990.0,1024.2,1806.66666666667,0.0,1.0
2001-03-06,5.78,6.0,5.69,5.69,285600,1040.4,1080.0,1024.2,1024.2,1586.66666666667,0.0,1.0
2001-03-07,5.56,6.06,5.56,5.86,67200,1000.8,1090.8,1000.8,1054.8,373.333333333333,0.0,1.0
2001-03-08,5.25,5.75,5.19,5.69,66000,945.0,1035.0,934.2,1024.2,366.666666666667,0.0,1.0
2001-03-09,5.03,5.25,5.0,5.25,138000,905.4,945.0,900.0,945.0,766.666666666667,0.0,1.0
2001-03-12,4.87,5.19,4.62,5.06,267600,876.6,934.2,831.6,910.8,1486.66666666667,0.0,1.0
2001-03-13,4.81,4.97,4.53,4.97,157200,865.8,894.6,815.4,894.6,873.333333333333,0.0,1.0
2001-03-14,4.16,4.75,4.06,4.72,158400,748.8,855.0,730.8,849.6,880,0.0,1.0
2001-03-15,4.84,5.0,4.37,4.53,135600,871.2,900.0,786.6,815.4,753.333333333333,0.0,1.0
2001-03-16,4.25,4.75,4.25,4.44,187200,765.0,855.0,765.0,799.2,1040,0.0,1.0
2001-03-19,4.37,4.56,4.25,4.31,84000,786.6,820.8,765.0,775.8,466.666666666667,0.0,1.0
2001-03-20,4.0,4.62,4.0,4.55,84000,720.0,831.6,720.0,819.0,466.666666666667,0.0,1.0
2001-03-21,3.91,4.28,3.62,4.25,147600,703.8,770.4,651.6,765.0,820,0.0,1.0
2001-03-22,3.94,4.0,3.28,3.97,260400,709.2,720.0,590.4,714.6,1446.66666666667,0.0,1.0
2001-03-23,4.31,4.47,4.0,4.0,97200,775.8,804.6,720.0,720.0,540,0.0,1.0
2001-03-26,4.34,4.5,4.28,4.47,79200,781.2,810.0,770.4,804.6,440,0.0,1.0
2001-03-27,4.56,4.56,4.31,4.47,64800,820.8,820.8,775.8,804.6,360,0.0,1.0
2001-03-28,4.25,4.62,4.12,4.52,79200,765.0,831.6,741.6,813.6,440,0.0,1.0
2001-03-29,4.5,4.62,4.06,4.09,204000,810.0,831.6,730.8,736.2,1133.33333333333,0.0,1.0
2001-03-30,4.31,4.66,4.06,4.59,132000,775.8,838.8,730.8,826.2,733.333333333333,0.0,1.0
2001-04-02,4.06,4.69,4.06,4.62,102000,730.8,844.2,730.8,831.6,566.666666666667,0.0,1.0
2001-04-03,3.62,4.19,3.44,4.09,88800,651.6,754.2,619.2,736.2,493.333333333333,0.0,1.0
2001-04-04,3.87,4.75,3.37,3.52,110400,696.6,855.0,606.6,633.6,613.333333333333,0.0,1.0
2001-04-05,4.12,4.12,3.81,3.87,165600,741.6,741.6,685.8,696.6,920,0.0,1.0
2001-04-06,4.0,4.25,3.94,4.12,94800,720.0,765.0,709.2,741.6,526.666666666667,0.0,1.0
2001-04-09,4.4,4.4,3.95,4.01,60000,792.0,792.0,711.0,721.8,333.333333333333,0.0,1.0
2001-04-10,5.25,5.25,4.24,4.25,112800,945.0,945.0,763.2,765.0,626.666666666667,0.0,1.0
2001-04-11,5.64,5.9,5.15,5.25,255600,1015.2,1062.0,927.0,945.0,1420,0.0,1.0
2001-04-12,5.75,5.87,5.35,5.46,108000,1035.0,1056.6,963.0,982.8,600,0.0,1.0
2001-04-16,5.36,5.61,5.0,5.61,70800,964.8,1009.8,900.0,1009.8,393.333333333333,0.0,1.0
2001-04-17,5.22,5.48,5.0,5.0,61200,939.6,986.4,900.0,900.0,340,0.0,1.0
2001-04-18,5.22,5.35,4.75,5.35,288000,939.6,963.0,855.0,963.0,1600,0.0,1.0
2001-04-19,5.2,5.45,5.02,5.31,526800,936.0,981.0,903.6,955.8,2926.66666666667,0.0,1.0
2001-04-20,5.06,5.51,5.0,5.42,97200,910.8,991.8,900.0,975.6,540,0.0,1.0
2001-04-23,4.9,5.06,4.87,5.02,84000,882.0,910.8,876.6,903.6,466.666666666667,0.0,1.0
2001-04-24,5.0,5.0,4.86,4.9,50400,900.0,900.0,874.8,882.0,280,0.0,1.0
2001-04-25,5.07,5.08,4.93,5.0,75600,912.6,914.4,887.4,900.0,420,0.0,1.0
2001-04-26,4.96,5.1,4.96,5.01,61200,892.8,918.0,892.8,901.8,340,0.0,1.0
2001-04-27,4.99,5.02,4.83,4.99,40800,898.2,903.6,869.4,898.2,226.666666666667,0.0,1.0
2001-04-30,4.96,5.04,4.9,5.0,100800,892.8,907.2,882.0,900.0,560,0.0,1.0
2001-05-01,4.99,5.04,4.9,4.97,57600,898.2,907.2,882.0,894.6,320,0.0,1.0
2001-05-02,4.95,5.0,4.92,4.99,61200,891.0,900.0,885.6,898.2,340,0.0,1.0
2001-05-03,4.74,4.94,4.6,4.9,56400,853.2,889.2,828.0,882.0,313.333333333333,0.0,1.0
2001-05-04,5.0,5.0,4.55,4.64,64800,900.0,900.0,819.0,835.2,360,0.0,1.0
2001-05-07,4.67,4.9,4.65,4.79,44400,840.6,882.0,837.0,862.2,246.666666666667,0.0,1.0
2001-05-08,5.0,5.0,4.82,4.89,73200,900.0,900.0,867.6,880.2,406.666666666667,0.0,1.0
2001-05-09,4.99,5.05,4.9,5.0,123600,898.2,909.0,882.0,900.0,686.666666666667,0.0,1.0
2001-05-10,4.75,5.03,4.73,5.0,75600,855.0,905.4,851.4,900.0,420,0.0,1.0
2001-05-11,5.02,5.1,4.74,4.9,106800,903.6,918.0,853.2,882.0,593.333333333333,0.0,1.0
2001-05-14,4.96,5.02,4.9,4.95,92400,892.8,903.6,882.0,891.0,513.333333333333,0.0,1.0
2001-05-15,5.03,5.03,4.95,5.0,61200,905.4,905.4,891.0,900.0,340,0.0,1.0
2001-05-16,4.85,5.1,4.82,5.08,94800,873.0,918.0,867.6,914.4,526.666666666667,0.0,1.0
2001-05-17,4.8,5.02,4.79,5.02,82800,864.0,903.6,862.2,903.6,460,0.0,1.0
2001-05-18,4.87,4.95,4.68,4.72,30000,876.6,891.0,842.4,849.6,166.666666666667,0.0,1.0
2001-05-21,4.96,5.0,4.7,4.7,63600,892.8,900.0,846.0,846.0,353.333333333333,0.0,1.0
2001-05-22,4.95,5.0,4.81,4.99,76800,891.0,900.0,865.8,898.2,426.666666666667,0.0,1.0
2001-05-23,4.8,4.99,4.8,4.88,62400,864.0,898.2,864.0,878.4,346.666666666667,0.0,1.0
2001-05-24,4.97,4.99,4.76,4.81,69600,894.6,898.2,856.8,865.8,386.666666666667,0.0,1.0
2001-05-25,4.82,5.0,4.8,4.98,60000,867.6,900.0,864.0,896.4,333.333333333333,0.0,1.0
2001-05-29,4.81,5.0,4.8,4.81,103200,865.8,900.0,864.0,865.8,573.333333333333,0.0,1.0
2001-05-30,4.7,4.81,4.66,4.8,57600,846.0,865.8,838.8,864.0,320,0.0,1.0
2001-05-31,4.78,4.97,4.63,4.85,301200,860.4,894.6,833.4,873.0,1673.33333333333,0.0,1.0
2001-06-01,4.99,4.99,4.76,4.9,363600,898.2,898.2,856.8,882.0,2020,0.0,1.0
2001-06-04,4.93,5.0,4.9,4.98,277200,887.4,900.0,882.0,896.4,1540,0.0,1.0
2001-06-05,5.77,5.8,4.88,4.91,1664400,1038.6,1044.0,878.4,883.8,9246.66666666667,0.0,1.0
2001-06-06,5.62,5.89,5.38,5.88,297600,1011.6,1060.2,968.4,1058.4,1653.33333333333,0.0,1.0
2001-06-07,5.5,5.52,5.4,5.41,199200,990.0,993.6,972.0,973.8,1106.66666666667,0.0,1.0
2001-06-08,5.21,5.43,5.08,5.41,69600,937.8,977.4,914.4,973.8,386.666666666667,0.0,1.0
2001-06-11,5.6,5.7,5.08,5.2,181200,1008.0,1026.0,914.4,936.0,1006.66666666667,0.0,1.0
2001-06-12,5.2,5.6,5.2,5.6,252000,936.0,1008.0,936.0,1008.0,1400,0.0,1.0
2001-06-13,5.85,5.85,5.2,5.49,266400,1053.0,1053.0,936.0,988.2,1480,0.0,1.0
2001-06-14,5.43,5.65,5.35,5.61,84000,977.4,1017.0,963.0,1009.8,466.666666666667,0.0,1.0
2001-06-15,5.2,5.44,5.17,5.42,136800,936.0,979.2,930.6,975.6,760,0.0,1.0
2001-06-18,4.85,5.4,4.75,5.4,130800,873.0,972.0,855.0,972.0,726.666666666667,0.0,1.0
2001-06-19,4.74,5.15,4.72,5.05,91200,853.2,927.0,849.6,909.0,506.666666666667,0.0,1.0
2001-06-20,4.83,4.84,4.61,4.72,100800,869.4,871.2,829.8,849.6,560,0.0,1.0
2001-06-21,4.7,4.85,4.57,4.84,97200,846.0,873.0,822.6,871.2,540,0.0,1.0
2001-06-22,4.59,4.9,4.55,4.7,69600,826.2,882.0,819.0,846.0,386.666666666667,0.0,1.0
2001-06-25,4.52,4.72,4.4,4.72,92400,813.6,849.6,792.0,849.6,513.333333333333,0.0,1.0
2001-06-26,4.89,5.05,4.45,4.45,90000,880.2,909.0,801.0,801.0,500,0.0,1.0
2001-06-27,4.89,4.92,4.76,4.76,76800,880.2,885.6,856.8,856.8,426.666666666667,0.0,1.0
2001-06-28,4.9,4.94,4.76,4.89,111600,882.0,889.2,856.8,880.2,620,0.0,1.0
2001-06-29,5.65,6.54,5.54,5.85,1318800,1017.0,1177.2,997.2,1053.0,7326.66666666667,0.0,1.0
2001-07-02,6.0,6.33,6.0,6.11,495600,1080.0,1139.4,1080.0,1099.8,2753.33333333333,0.0,1.0
2001-07-03,6.01,6.35,6.0,6.32,300000,1081.8,1143.0,1080.0,1137.6,1666.66666666667,0.0,1.0
2001-07-05,5.92,6.26,5.92,6.25,201600,1065.6,1126.8,1065.6,1125.0,1120,0.0,1.0
2001-07-06,5.3,5.93,5.16,5.93,200400,954.0,1067.4,928.8,1067.4,1113.33333333333,0.0,1.0
2001-07-09,5.39,5.5,5.25,5.45,109200,970.2,990.0,945.0,981.0,606.666666666667,0.0,1.0
2001-07-10,5.48,5.68,5.35,5.5,84000,986.4,1022.4,963.0,990.0,466.666666666667,0.0,1.0
2001-07-11,5.39,5.55,5.22,5.5,93600,970.2,999.0,939.6,990.0,520,0.0,1.0
2001-07-12,5.89,6.0,5.41,5.41,162000,1060.2,1080.0,973.8,973.8,900,0.0,1.0
2001-07-13,5.99,5.99,5.74,5.93,43200,1078.2,1078.2,1033.2,1067.4,240,0.0,1.0
2001-07-16,6.1,6.24,5.8,5.99,84000,1098.0,1123.2,1044.0,1078.2,466.666666666667,0.0,1.0
2001-07-17,6.05,6.24,5.92,6.15,104400,1089.0,1123.2,1065.6,1107.0,580,0.0,1.0
2001-07-18,5.5,5.99,5.5,5.88,63600,990.0,1078.2,990.0,1058.4,353.333333333333,0.0,1.0
2001-07-19,5.55,5.7,5.25,5.7,66000,999.0,1026.0,945.0,1026.0,366.666666666667,0.0,1.0
2001-07-20,5.5,5.64,5.41,5.5,26400,990.0,1015.2,973.8,990.0,146.666666666667,0.0,1.0
2001-07-23,5.31,5.59,5.3,5.5,42000,955.8,1006.2,954.0,990.0,233.333333333333,0.0,1.0
2001-07-24,4.91,5.55,4.75,5.31,259200,883.8,999.0,855.0,955.8,1440,0.0,1.0
2001-07-25,5.1,5.15,4.88,5.11,180000,918.0,927.0,878.4,919.8,1000,0.0,1.0
2001-07-26,5.23,5.25,5.05,5.19,123600,941.4,945.0,909.0,934.2,686.666666666667,0.0,1.0
2001-07-27,5.07,5.35,5.0,5.33,51600,912.6,963.0,900.0,959.4,286.666666666667,0.0,1.0
2001-07-30,5.05,5.2,5.0,5.15,79200,909.0,936.0,900.0,927.0,440,0.0,1.0
2001-07-31,5.44,5.45,4.99,5.04,170400,979.2,981.0,898.2,907.2,946.666666666667,0.0,1.0
2001-08-01,5.08,5.7,5.0,5.55,126000,914.4,1026.0,900.0,999.0,700,0.0,1.0
2001-08-02,3.99,4.52,3.7,4.52,1020000,718.2,813.6,666.0,813.6,5666.66666666667,0.0,1.0
2001-08-03,4.02,4.1,3.77,4.04,1514400,723.6,738.0,678.6,727.2,8413.33333333333,0.0,1.0
2001-08-06,3.75,4.05,3.75,4.01,178800,675.0,729.0,675.0,721.8,993.333333333333,0.0,1.0
2001-08-07,3.85,3.92,3.75,3.83,440400,693.0,705.6,675.0,689.4,2446.66666666667,0.0,1.0
2001-08-08,3.83,3.87,3.75,3.84,80400,689.4,696.6,675.0,691.2,446.666666666667,0.0,1.0
2001-08-09,3.81,3.87,3.75,3.77,105600,685.8,696.6,675.0,678.6,586.666666666667,0.0,1.0
2001-08-10,3.91,4.08,3.78,3.88,142800,703.8,734.4,680.4,698.4,793.333333333333,0.0,1.0
2001-08-13,4.17,4.24,4.0,4.05,213600,750.6,763.2,720.0,729.0,1186.66666666667,0.0,1.0
2001-08-14,4.2,4.3,4.0,4.24,168000,756.0,774.0,720.0,763.2,933.333333333333,0.0,1.0
2001-08-15,3.93,4.25,3.93,4.24,46800,707.4,765.0,707.4,763.2,260,0.0,1.0
2001-08-16,4.0,4.05,3.93,4.03,86400,720.0,729.0,707.4,725.4,480,0.0,1.0
2001-08-17,3.96,4.14,3.91,3.95,52800,712.8,745.2,703.8,711.0,293.333333333333,0.0,1.0
2001-08-20,3.7,4.03,3.59,3.96,128400,666.0,725.4,646.2,712.8,713.333333333333,0.0,1.0
2001-08-21,3.5,3.73,3.46,3.72,110400,630.0,671.4,622.8,669.6,613.333333333333,0.0,1.0
2001-08-22,4.04,4.05,3.5,3.52,98400,727.2,729.0,630.0,633.6,546.666666666667,0.0,1.0
2001-08-23,3.85,4.04,3.75,4.0,46800,693.0,727.2,675.0,720.0,260,0.0,1.0
2001-08-24,4.04,4.04,3.86,3.87,121200,727.2,727.2,694.8,696.6,673.333333333333,0.0,1.0
2001-08-27,3.85,4.15,3.82,4.05,78000,693.0,747.0,687.6,729.0,433.333333333333,0.0,1.0
2001-08-28,3.92,4.04,3.81,3.81,68400,705.6,727.2,685.8,685.8,380,0.0,1.0
2001-08-29,3.62,4.04,3.62,3.97,369600,651.6,727.2,651.6,714.6,2053.33333333333,0.0,1.0
2001-08-30,3.8,4.0,3.7,3.98,88800,684.0,720.0,666.0,716.4,493.333333333333,0.0,1.0
2001-08-31,3.53,3.89,3.5,3.78,237600,635.4,700.2,630.0,680.4,1320,0.0,1.0
2001-09-04,3.25,3.55,3.2,3.5,201600,585.0,639.0,576.0,630.0,1120,0.0,1.0
2001-09-05,3.3,3.35,3.1,3.27,277200,594.0,603.0,558.0,588.6,1540,0.0,1.0
2001-09-06,3.22,3.3,3.12,3.29,135600,579.6,594.0,561.6,592.2,753.333333333333,0.0,1.0
2001-09-07,3.1,3.24,3.05,3.21,80400,558.0,583.2,549.0,577.8,446.666666666667,0.0,1.0
2001-09-10,3.0,3.19,2.97,3.1,127200,540.0,574.2,534.6,558.0,706.666666666667,0.0,1.0
2001-09-17,2.71,2.99,2.37,2.46,220800,487.8,538.2,426.6,442.8,1226.66666666667,0.0,1.0
2001-09-18,2.7,2.98,2.7,2.8,102000,486.0,536.4,486.0,504.0,566.666666666667,0.0,1.0
2001-09-19,2.75,2.99,2.5,2.71,108000,495.0,538.2,450.0,487.8,600,0.0,1.0
2001-09-20,2.86,2.98,2.6,2.6,94800,514.8,536.4,468.0,468.0,526.666666666667,0.0,1.0
2001-09-21,2.78,2.82,2.47,2.73,184800,500.4,507.6,444.6,491.4,1026.66666666667,0.0,1.0
2001-09-24,2.89,2.9,2.66,2.9,88800,520.2,522.0,478.8,522.0,493.333333333333,0.0,1.0
2001-09-25,2.74,2.89,2.62,2.89,45600,493.2,520.2,471.6,520.2,253.333333333333,0.0,1.0
2001-09-26,2.42,2.69,2.39,2.63,159600,435.6,484.2,430.2,473.4,886.666666666667,0.0,1.0
2001-09-27,2.25,2.5,2.2,2.5,207600,405.0,450.0,396.0,450.0,1153.33333333333,0.0,1.0
2001-09-28,2.37,2.81,2.15,2.61,919200,426.6,505.8,387.0,469.8,5106.66666666667,0.0,1.0
2001-10-01,2.65,2.78,2.25,2.76,182400,477.0,500.4,405.0,496.8,1013.33333333333,0.0,1.0
2001-10-02,2.75,2.8,2.5,2.65,116400,495.0,504.0,450.0,477.0,646.666666666667,0.0,1.0
2001-10-03,2.93,2.99,2.56,2.75,98400,527.4,538.2,460.8,495.0,546.666666666667,0.0,1.0
2001-10-04,3.07,3.15,2.95,3.01,213600,552.6,567.0,531.0,541.8,1186.66666666667,0.0,1.0
2001-10-05,3.02,3.1,2.99,3.09,140400,543.6,558.0,538.2,556.2,780,0.0,1.0
2001-10-08,2.97,3.11,2.88,3.04,116400,534.6,559.8,518.4,547.2,646.666666666667,0.0,1.0
2001-10-09,2.95,3.0,2.51,3.0,266400,531.0,540.0,451.8,540.0,1480,0.0,1.0
2001-10-10,4.64,6.93,3.85,6.59,24102000,835.2,1247.4,693.0,1186.2,133900,0.0,1.0
2001-10-11,4.21,5.23,4.02,5.23,5313600,757.8,941.4,723.6,941.4,29520,0.0,1.0
2001-10-12,5.15,5.25,3.89,4.02,8168400,927.0,945.0,700.2,723.6,45380,0.0,1.0
2001-10-15,4.35,5.8,4.2,5.8,9758400,783.0,1044.0,756.0,1044.0,54213.3333333333,0.0,1.0
2001-10-16,4.1,4.48,4.03,4.44,2312400,738.0,806.4,725.4,799.2,12846.6666666667,0.0,1.0
2001-10-17,4.15,4.48,3.96,4.0,2583600,747.0,806.4,712.8,720.0,14353.3333333333,0.0,1.0
2001-10-18,3.61,4.2,3.55,4.11,1416000,649.8,756.0,639.0,739.8,7866.66666666667,0.0,1.0
2001-10-19,3.44,3.59,3.26,3.52,820800,619.2,646.2,586.8,633.6,4560,0.0,1.0
2001-10-22,3.95,3.99,3.44,3.59,1167600,711.0,718.2,619.2,646.2,6486.66666666667,0.0,1.0
2001-10-23,4.24,4.3,4.0,4.0,1346400,763.2,774.0,720.0,720.0,7480,0.0,1.0
2001-10-24,4.04,4.2,3.88,4.14,1021200,727.2,756.0,698.4,745.2,5673.33333333333,0.0,1.0
2001-10-25,3.94,3.99,3.75,3.95,760800,709.2,718.2,675.0,711.0,4226.66666666667,0.0,1.0
2001-10-26,4.16,4.43,4.05,4.35,1716000,748.8,797.4,729.0,783.0,9533.33333333333,0.0,1.0
2001-10-29,3.81,4.15,3.75,4.07,924000,685.8,747.0,675.0,732.6,5133.33333333333,0.0,1.0
2001-10-30,3.69,3.85,3.52,3.84,542400,664.2,693.0,633.6,691.2,3013.33333333333,0.0,1.0
2001-10-31,3.4,3.74,3.28,3.73,759600,612.0,673.2,590.4,671.4,4220,0.0,1.0
2001-11-01,3.45,3.59,3.3,3.42,396000,621.0,646.2,594.0,615.6,2200,0.0,1.0
2001-11-02,3.34,3.54,3.34,3.43,333600,601.2,637.2,601.2,617.4,1853.33333333333,0.0,1.0
2001-11-05,3.2,3.48,3.15,3.43,708000,576.0,626.4,567.0,617.4,3933.33333333333,0.0,1.0
2001-11-06,3.08,3.19,3.01,3.16,783600,554.4,574.2,541.8,568.8,4353.33333333333,0.0,1.0
2001-11-07,3.01,3.2,2.96,3.1,859200,541.8,576.0,532.8,558.0,4773.33333333333,0.0,1.0
2001-11-08,2.93,3.05,2.93,3.01,648000,527.4,549.0,527.4,541.8,3600,0.0,1.0
2001-11-09,2.82,2.99,2.74,2.95,968400,507.6,538.2,493.2,531.0,5380,0.0,1.0
2001-11-12,2.85,2.92,2.65,2.78,370800,513.0,525.6,477.0,500.4,2060,0.0,1.0
2001-11-13,2.85,2.98,2.75,2.86,409200,513.0,536.4,495.0,514.8,2273.33333333333,0.0,1.0
2001-11-14,3.03,3.11,2.8,2.9,633600,545.4,559.8,504.0,522.0,3520,0.0,1.0
2001-11-15,2.96,3.05,2.87,3.02,405600,532.8,549.0,516.6,543.6,2253.33333333333,0.0,1.0
2001-11-16,2.95,3.0,2.88,2.99,254400,531.0,540.0,518.4,538.2,1413.33333333333,0.0,1.0
2001-11-19,2.96,3.03,2.87,2.94,502800,532.8,545.4,516.6,529.2,2793.33333333333,0.0,1.0
2001-11-20,3.05,3.2,2.96,3.05,649200,549.0,576.0,532.8,549.0,3606.66666666667,0.0,1.0
2001-11-21,3.25,3.33,3.09,3.11,813600,585.0,599.4,556.2,559.8,4520,0.0,1.0
2001-11-23,3.25,3.32,3.17,3.27,285600,585.0,597.6,570.6,588.6,1586.66666666667,0.0,1.0
2001-11-26,3.42,3.69,3.22,3.39,1166400,615.6,664.2,579.6,610.2,6480,0.0,1.0
2001-11-27,3.81,3.88,3.29,3.43,1183200,685.8,698.4,592.2,617.4,6573.33333333333,0.0,1.0
2001-11-28,3.7,3.99,3.62,3.67,596400,666.0,718.2,651.6,660.6,3313.33333333333,0.0,1.0
2001-11-29,3.77,3.9,3.42,3.62,538800,678.6,702.0,615.6,651.6,2993.33333333333,0.0,1.0
2001-11-30,3.84,3.9,3.61,3.8,699600,691.2,702.0,649.8,684.0,3886.66666666667,0.0,1.0
2001-12-03,4.0,4.34,3.65,3.74,1299600,720.0,781.2,657.0,673.2,7220,0.0,1.0
2001-12-04,4.0,4.22,3.85,4.22,690000,720.0,759.6,693.0,759.6,3833.33333333333,0.0,1.0
2001-12-05,3.81,4.0,3.75,4.0,556800,685.8,720.0,675.0,720.0,3093.33333333333,0.0,1.0
2001-12-06,3.64,3.8,3.5,3.58,420000,655.2,684.0,630.0,644.4,2333.33333333333,0.0,1.0
2001-12-07,3.71,3.73,3.52,3.65,265200,667.8,671.4,633.6,657.0,1473.33333333333,0.0,1.0
2001-12-10,3.8,3.98,3.59,3.76,446400,684.0,716.4,646.2,676.8,2480,0.0,1.0
2001-12-11,3.7,3.95,3.65,3.85,248400,666.0,711.0,657.0,693.0,1380,0.0,1.0
2001-12-12,3.85,3.94,3.67,3.77,382800,693.0,709.2,660.6,678.6,2126.66666666667,0.0,1.0
2001-12-13,3.67,3.81,3.6,3.75,261600,660.6,685.8,648.0,675.0,1453.33333333333,0.0,1.0
2001-12-14,3.55,3.72,3.44,3.65,507600,639.0,669.6,619.2,657.0,2820,0.0,1.0
2001-12-17,3.49,3.6,3.45,3.52,534000,628.2,648.0,621.0,633.6,2966.66666666667,0.0,1.0
2001-12-18,3.49,3.85,3.45,3.56,357600,628.2,693.0,621.0,640.8,1986.66666666667,0.0,1.0
2001-12-19,3.43,3.56,3.4,3.46,303600,617.4,640.8,612.0,622.8,1686.66666666667,0.0,1.0
2001-12-20,3.36,3.5,3.35,3.43,150000,604.8,630.0,603.0,617.4,833.333333333333,0.0,1.0
2001-12-21,3.65,3.65,3.38,3.44,616800,657.0,657.0,608.4,619.2,3426.66666666667,0.0,1.0
2001-12-24,4.0,4.0,3.58,3.64,370800,720.0,720.0,644.4,655.2,2060,0.0,1.0
2001-12-26,3.88,3.99,3.81,3.95,332400,698.4,718.2,685.8,711.0,1846.66666666667,0.0,1.0
2001-12-27,3.95,4.0,3.82,3.84,324000,711.0,720.0,687.6,691.2,1800,0.0,1.0
2001-12-28,3.99,4.03,3.9,3.94,306000,718.2,725.4,702.0,709.2,1700,0.0,1.0
2001-12-31,4.01,4.05,3.86,3.91,594000,721.8,729.0,694.8,703.8,3300,0.0,1.0
2002-01-02,3.93,4.08,3.73,4.07,182400,707.4,734.4,671.4,732.6,1013.33333333333,0.0,1.0
2002-01-03,4.01,4.05,3.86,3.95,201600,721.8,729.0,694.8,711.0,1120,0.0,1.0
2002-01-04,3.9,4.02,3.77,3.94,303600,702.0,723.6,678.6,709.2,1686.66666666667,0.0,1.0
2002-01-07,3.8,4.05,3.76,3.96,265200,684.0,729.0,676.8,712.8,1473.33333333333,0.0,1.0
2002-01-08,3.75,3.88,3.62,3.87,162000,675.0,698.4,651.6,696.6,900,0.0,1.0
2002-01-09,3.5,3.73,3.5,3.65,342000,630.0,671.4,630.0,657.0,1900,0.0,1.0
2002-01-10,3.7,3.7,3.5,3.62,166800,666.0,666.0,630.0,651.6,926.666666666667,0.0,1.0
2002-01-11,3.62,3.73,3.58,3.66,134400,651.6,671.4,644.4,658.8,746.666666666667,0.0,1.0
2002-01-14,3.41,3.67,3.38,3.54,332400,613.8,660.6,608.4,637.2,1846.66666666667,0.0,1.0
2002-01-15,3.49,3.58,3.39,3.53,220800,628.2,644.4,610.2,635.4,1226.66666666667,0.0,1.0
2002-01-16,3.31,3.54,3.16,3.51,314400,595.8,637.2,568.8,631.8,1746.66666666667,0.0,1.0
2002-01-17,3.34,3.41,3.25,3.36,153600,601.2,613.8,585.0,604.8,853.333333333333,0.0,1.0
2002-01-18,3.23,3.48,3.2,3.36,188400,581.4,626.4,576.0,604.8,1046.66666666667,0.0,1.0
2002-01-22,3.19,3.41,3.19,3.32,213600,574.2,613.8,574.2,597.6,1186.66666666667,0.0,1.0
2002-01-23,3.2,3.29,3.12,3.28,165600,576.0,592.2,561.6,590.4,920,0.0,1.0
2002-01-24,3.14,3.26,3.02,3.26,357600,565.2,586.8,543.6,586.8,1986.66666666667,0.0,1.0
2002-01-25,3.2,3.24,3.03,3.12,176400,576.0,583.2,545.4,561.6,980,0.0,1.0
2002-01-28,3.09,3.34,3.03,3.25,386400,556.2,601.2,545.4,585.0,2146.66666666667,0.0,1.0
2002-01-29,3.12,3.19,3.03,3.19,141600,561.6,574.2,545.4,574.2,786.666666666667,0.0,1.0
2002-01-30,3.23,3.24,3.1,3.16,224400,581.4,583.2,558.0,568.8,1246.66666666667,0.0,1.0
2002-01-31,3.23,3.39,3.2,3.34,234000,581.4,610.2,576.0,601.2,1300,0.0,1.0
2002-02-01,3.2,3.3,3.2,3.3,132000,576.0,594.0,576.0,594.0,733.333333333333,0.0,1.0
2002-02-04,3.15,3.22,3.05,3.21,138000,567.0,579.6,549.0,577.8,766.666666666667,0.0,1.0
2002-02-05,3.08,3.18,3.02,3.1,187200,554.4,572.4,543.6,558.0,1040,0.0,1.0
2002-02-06,3.14,3.15,2.93,3.07,261600,565.2,567.0,527.4,552.6,1453.33333333333,0.0,1.0
2002-02-07,3.01,3.2,3.01,3.09,99600,541.8,576.0,541.8,556.2,553.333333333333,0.0,1.0
2002-02-08,3.0,3.01,2.92,3.01,188400,540.0,541.8,525.6,541.8,1046.66666666667,0.0,1.0
2002-02-11,3.0,3.2,2.95,3.01,104400,540.0,576.0,531.0,541.8,580,0.0,1.0
2002-02-12,3.0,3.15,2.94,3.03,139200,540.0,567.0,529.2,545.4,773.333333333333,0.0,1.0
2002-02-13,3.0,3.09,2.95,3.05,126000,540.0,556.2,531.0,549.0,700,0.0,1.0
2002-02-14,2.95,3.05,2.93,2.96,142800,531.0,549.0,527.4,532.8,793.333333333333,0.0,1.0
2002-02-15,3.07,3.08,2.92,2.99,159600,552.6,554.4,525.6,538.2,886.666666666667,0.0,1.0
2002-02-19,3.0,3.09,2.95,3.0,118800,540.0,556.2,531.0,540.0,660,0.0,1.0
2002-02-20,1.05996,2.93988,0.90996,2.84989,13023600,190.7928,529.1784,163.7928,512.9802,72353.3333333333,0.0,1.0
2002-02-21,1.51,1.6,1.11,1.2,9529200,271.8,288.0,199.8,216.0,52940,0.0,1.0
2002-02-22,1.42,1.5,1.3,1.49,964800,255.6,270.0,234.0,268.2,5360,0.0,1.0
2002-02-25,1.57,1.58,1.38,1.47,1294800,282.6,284.4,248.4,264.6,7193.33333333333,0.0,1.0
2002-02-26,1.49,1.63,1.44,1.59,451200,268.2,293.4,259.2,286.2,2506.66666666667,0.0,1.0
2002-02-27,1.36,1.54,1.35,1.54,982800,244.8,277.2,243.0,277.2,5460,0.0,1.0
2002-02-28,1.34,1.45,1.3,1.45,1026000,241.2,261.0,234.0,261.0,5700,0.0,1.0
2002-03-01,1.29,1.37,1.27,1.37,632400,232.2,246.6,228.6,246.6,3513.33333333333,0.0,1.0
2002-03-04,1.2,1.31,1.15,1.28,1028400,216.0,235.8,207.0,230.4,5713.33333333333,0.0,1.0
2002-03-05,1.34,1.35,1.17,1.2,422400,241.2,243.0,210.6,216.0,2346.66666666667,0.0,1.0
2002-03-06,1.31,1.38,1.24,1.35,387600,235.8,248.4,223.2,243.0,2153.33333333333,0.0,1.0
2002-03-07,1.35,1.41,1.32,1.36,1021200,243.0,253.8,237.6,244.8,5673.33333333333,0.0,1.0
2002-03-08,1.58,1.58,1.34,1.34,543600,284.4,284.4,241.2,241.2,3020,0.0,1.0
2002-03-11,1.87,1.9,1.6,1.65,801600,336.6,342.0,288.0,297.0,4453.33333333333,0.0,1.0
2002-03-12,1.67,1.86,1.56,1.85,598800,300.6,334.8,280.8,333.0,3326.66666666667,0.0,1.0
2002-03-13,1.62,1.73,1.58,1.66,201600,291.6,311.4,284.4,298.8,1120,0.0,1.0
2002-03-14,1.66,1.8,1.6,1.7,193200,298.8,324.0,288.0,306.0,1073.33333333333,0.0,1.0
2002-03-15,1.69,1.72,1.66,1.66,331200,304.2,309.6,298.8,298.8,1840,0.0,1.0
2002-03-18,1.68,1.75,1.64,1.71,154800,302.4,315.0,295.2,307.8,860,0.0,1.0
2002-03-19,1.67,1.7,1.63,1.69,141600,300.6,306.0,293.4,304.2,786.666666666667,0.0,1.0
2002-03-20,1.58,1.67,1.58,1.66,222000,284.4,300.6,284.4,298.8,1233.33333333333,0.0,1.0
2002-03-21,1.62,1.62,1.47,1.59,175200,291.6,291.6,264.6,286.2,973.333333333333,0.0,1.0
2002-03-22,1.67,1.67,1.6,1.61,158400,300.6,300.6,288.0,289.8,880,0.0,1.0
2002-03-25,1.55,1.67,1.53,1.67,206400,279.0,300.6,275.4,300.6,1146.66666666667,0.0,1.0
2002-03-26,1.63,1.63,1.51,1.61,253200,293.4,293.4,271.8,289.8,1406.66666666667,0.0,1.0
2002-03-27,1.7,1.7,1.57,1.63,201600,306.0,306.0,282.6,293.4,1120,0.0,1.0
2002-03-28,1.73,1.77,1.67,1.76,807600,311.4,318.6,300.6,316.8,4486.66666666667,0.0,1.0
2002-04-01,1.74,1.78,1.64,1.64,178800,313.2,320.4,295.2,295.2,993.333333333333,0.0,1.0
2002-04-02,1.67,1.78,1.67,1.77,234000,300.6,320.4,300.6,318.6,1300,0.0,1.0
2002-04-03,1.62,1.73,1.58,1.69,163200,291.6,311.4,284.4,304.2,906.666666666667,0.0,1.0
2002-04-04,1.72,1.72,1.57,1.62,132000,309.6,309.6,282.6,291.6,733.333333333333,0.0,1.0
2002-04-05,1.74,1.8,1.61,1.61,163200,313.2,324.0,289.8,289.8,906.666666666667,0.0,1.0
2002-04-08,1.75,1.75,1.63,1.63,123600,315.0,315.0,293.4,293.4,686.666666666667,0.0,1.0
2002-04-09,1.75,1.75,1.64,1.69,132000,315.0,315.0,295.2,304.2,733.333333333333,0.0,1.0
2002-04-10,1.8,1.83,1.63,1.74,174000,324.0,329.4,293.4,313.2,966.666666666667,0.0,1.0
2002-04-11,2.03,2.1,1.71,1.8,710400,365.4,378.0,307.8,324.0,3946.66666666667,0.0,1.0
2002-04-12,2.38,2.38,2.13,2.2,806400,428.4,428.4,383.4,396.0,4480,0.0,1.0
2002-04-15,2.28,2.46,2.23,2.4,308400,410.4,442.8,401.4,432.0,1713.33333333333,0.0,1.0
2002-04-16,2.17,2.4,2.0,2.34,471600,390.6,432.0,360.0,421.2,2620,0.0,1.0
2002-04-17,2.1,2.19,2.07,2.18,296400,378.0,394.2,372.6,392.4,1646.66666666667,0.0,1.0
2002-04-18,2.1,2.15,2.06,2.13,177600,378.0,387.0,370.8,383.4,986.666666666667,0.0,1.0
2002-04-19,2.08,2.13,2.05,2.12,230400,374.4,383.4,369.0,381.6,1280,0.0,1.0
2002-04-22,2.13,2.16,2.02,2.15,543600,383.4,388.8,363.6,387.0,3020,0.0,1.0
2002-04-23,2.12,2.21,1.96,2.13,285600,381.6,397.8,352.8,383.4,1586.66666666667,0.0,1.0
2002-04-24,1.95,2.1,1.8,2.05,411600,351.0,378.0,324.0,369.0,2286.66666666667,0.0,1.0
2002-04-25,1.97,1.98,1.81,1.9,242400,354.6,356.4,325.8,342.0,1346.66666666667,0.0,1.0
2002-04-26,1.8,1.96,1.67,1.96,280800,324.0,352.8,300.6,352.8,1560,0.0,1.0
2002-04-29,1.6,1.89,1.55,1.89,265200,288.0,340.2,279.0,340.2,1473.33333333333,0.0,1.0
2002-04-30,1.77,1.79,1.61,1.66,412800,318.6,322.2,289.8,298.8,2293.33333333333,0.0,1.0
2002-05-01,1.75,1.79,1.65,1.78,144000,315.0,322.2,297.0,320.4,800,0.0,1.0
2002-05-02,1.72,1.8,1.6,1.7,84000,309.6,324.0,288.0,306.0,466.666666666667,0.0,1.0
2002-05-03,1.74,1.77,1.6,1.72,128400,313.2,318.6,288.0,309.6,713.333333333333,0.0,1.0
2002-05-06,1.59,1.7,1.55,1.69,140400,286.2,306.0,279.0,304.2,780,0.0,1.0
2002-05-07,1.49,1.62,1.44,1.53,250800,268.2,291.6,259.2,275.4,1393.33333333333,0.0,1.0
2002-05-08,1.55,1.55,1.49,1.5,175200,279.0,279.0,268.2,270.0,973.333333333333,0.0,1.0
2002-05-09,1.41,1.6,1.39,1.54,409200,253.8,288.0,250.2,277.2,2273.33333333333,0.0,1.0
2002-05-10,1.38,1.46,1.3,1.44,144000,248.4,262.8,234.0,259.2,800,0.0,1.0
2002-05-13,1.45,1.45,1.3,1.35,229200,261.0,261.0,234.0,243.0,1273.33333333333,0.0,1.0
2002-05-14,1.34,1.49,1.22,1.46,777600,241.2,268.2,219.6,262.8,4320,0.0,1.0
2002-05-15,1.25,1.3,1.16,1.27,548400,225.0,234.0,208.8,228.6,3046.66666666667,0.0,1.0
2002-05-16,1.29,1.33,1.16,1.27,369600,232.2,239.4,208.8,228.6,2053.33333333333,0.0,1.0
2002-05-17,1.26,1.29,1.16,1.25,440400,226.8,232.2,208.8,225.0,2446.66666666667,0.0,1.0
2002-05-20,1.15,1.24,1.11,1.23,328800,207.0,223.2,199.8,221.4,1826.66666666667,0.0,1.0
2002-05-21,1.17,1.22,1.1,1.17,544800,210.6,219.6,198.0,210.6,3026.66666666667,0.0,1.0
2002-05-22,1.08,1.15,1.05,1.1,439200,194.4,207.0,189.0,198.0,2440,0.0,1.0
2002-05-23,1.15,1.15,1.06,1.13,270000,207.0,207.0,190.8,203.4,1500,0.0,1.0
2002-05-24,1.26,1.3,1.08,1.13,433200,226.8,234.0,194.4,203.4,2406.66666666667,0.0,1.0
2002-05-28,1.23,1.33,1.11,1.26,559200,221.4,239.4,199.8,226.8,3106.66666666667,0.0,1.0
2002-05-29,1.13,1.29,1.11,1.21,252000,203.4,232.2,199.8,217.8,1400,0.0,1.0
2002-05-30,1.12,1.19,1.05,1.14,416400,201.6,214.2,189.0,205.2,2313.33333333333,0.0,1.0
2002-05-31,1.09,1.16,1.03,1.12,650400,196.2,208.8,185.4,201.6,3613.33333333333,0.0,1.0
2002-06-03,1.05,1.14,1.01,1.09,344400,189.0,205.2,181.8,196.2,1913.33333333333,0.0,1.0
2002-06-04,1.07,1.07,1.01,1.01,192000,192.6,192.6,181.8,181.8,1066.66666666667,0.0,1.0
2002-06-05,1.05,1.07,1.02,1.05,109200,189.0,192.6,183.6,189.0,606.666666666667,0.0,1.0
2002-06-06,1.07,1.1,1.02,1.05,188400,192.6,198.0,183.6,189.0,1046.66666666667,0.0,1.0
2002-06-07,1.03,1.06,1.0,1.05,212400,185.4,190.8,180.0,189.0,1180,0.0,1.0
2002-06-10,1.03,1.08,1.0,1.01,133200,185.4,194.4,180.0,181.8,740,0.0,1.0
2002-06-11,1.01,1.04,0.94,1.04,238800,181.8,187.2,169.2,187.2,1326.66666666667,0.0,1.0
2002-06-12,1.01,1.03,0.92,1.0,376800,181.8,185.4,165.6,180.0,2093.33333333333,0.0,1.0
2002-06-13,1.0,1.02,0.94,0.96,183600,180.0,183.6,169.2,172.8,1020,0.0,1.0
2002-06-14,0.99,1.0,0.92,0.98,259200,178.2,180.0,165.6,176.4,1440,0.0,1.0
2002-06-17,1.09,1.14,0.97,1.0,357600,196.2,205.2,174.6,180.0,1986.66666666667,0.0,1.0
2002-06-18,1.17,1.25,1.01,1.1,362400,210.6,225.0,181.8,198.0,2013.33333333333,0.0,1.0
2002-06-19,1.16,1.25,1.1,1.21,370800,208.8,225.0,198.0,217.8,2060,0.0,1.0
2002-06-20,1.09,1.25,1.0,1.18,315600,196.2,225.0,180.0,212.4,1753.33333333333,0.0,1.0
2002-06-21,1.04,1.08,0.96,1.03,280800,187.2,194.4,172.8,185.4,1560,0.0,1.0
2002-06-24,1.04,1.05,0.97,1.0,334800,187.2,189.0,174.6,180.0,1860,0.0,1.0
2002-06-25,1.08,1.25,1.01,1.04,597600,194.4,225.0,181.8,187.2,3320,0.0,1.0
2002-06-26,1.02,1.09,0.94,1.03,472800,183.6,196.2,169.2,185.4,2626.66666666667,0.0,1.0
2002-06-27,1.12,1.13,0.99,1.0,295200,201.6,203.4,178.2,180.0,1640,0.0,1.0
2002-06-28,1.12,1.23,1.02,1.04,1964400,201.6,221.4,183.6,187.2,10913.3333333333,0.0,1.0
2002-07-01,1.03,1.14,1.0,1.05,214800,185.4,205.2,180.0,189.0,1193.33333333333,0.0,1.0
2002-07-02,1.04,1.18,1.0,1.15,300000,187.2,212.4,180.0,207.0,1666.66666666667,0.0,1.0
2002-07-03,1.02,1.07,0.98,1.03,254400,183.6,192.6,176.4,185.4,1413.33333333333,0.0,1.0
2002-07-05,1.01,1.05,0.97,1.02,64800,181.8,189.0,174.6,183.6,360,0.0,1.0
2002-07-08,1.02,1.05,0.99,1.03,122400,183.6,189.0,178.2,185.4,680,0.0,1.0
2002-07-09,0.98,1.05,0.97,1.05,127200,176.4,189.0,174.6,189.0,706.666666666667,0.0,1.0
2002-07-10,0.95,1.0,0.95,0.98,118800,171.0,180.0,171.0,176.4,660,0.0,1.0
2002-07-11,0.96,0.99,0.9,0.98,212400,172.8,178.2,162.0,176.4,1180,0.0,1.0
2002-07-12,0.93,1.0,0.85,0.99,262800,167.4,180.0,153.0,178.2,1460,0.0,1.0
2002-07-15,0.88,0.94,0.86,0.93,212400,158.4,169.2,154.8,167.4,1180,0.0,1.0
2002-07-16,0.9,0.94,0.83,0.89,298800,162.0,169.2,149.4,160.2,1660,0.0,1.0
2002-07-17,0.9,0.94,0.86,0.94,225600,162.0,169.2,154.8,169.2,1253.33333333333,0.0,1.0
2002-07-18,0.9,0.92,0.86,0.9,116400,162.0,165.6,154.8,162.0,646.666666666667,0.0,1.0
2002-07-19,0.85,0.9,0.82,0.86,96000,153.0,162.0,147.6,154.8,533.333333333333,0.0,1.0
2002-07-22,0.88,0.91,0.85,0.9,105600,158.4,163.8,153.0,162.0,586.666666666667,0.0,1.0
2002-07-23,0.85,0.92,0.82,0.86,118800,153.0,165.6,147.6,154.8,660,0.0,1.0
2002-07-24,0.78,0.82,0.66,0.82,436800,140.4,147.6,118.8,147.6,2426.66666666667,0.0,1.0
2002-07-25,0.79,0.84,0.71,0.8,126000,142.2,151.2,127.8,144.0,700,0.0,1.0
2002-07-26,0.77,0.8,0.7,0.79,44400,138.6,144.0,126.0,142.2,246.666666666667,0.0,1.0
2002-07-29,0.75,0.78,0.68,0.78,136800,135.0,140.4,122.4,140.4,760,0.0,1.0
2002-07-30,0.72,0.76,0.69,0.75,156000,129.6,136.8,124.2,135.0,866.666666666667,0.0,1.0
2002-07-31,0.99,0.99,0.73,0.73,282000,178.2,178.2,131.4,131.4,1566.66666666667,0.0,1.0
2002-08-01,0.92,1.1,0.86,1.06,231600,165.6,198.0,154.8,190.8,1286.66666666667,0.0,1.0
2002-08-02,0.88,0.94,0.85,0.87,60000,158.4,169.2,153.0,156.6,333.333333333333,0.0,1.0
2002-08-05,0.91,0.99,0.86,0.87,50400,163.8,178.2,154.8,156.6,280,0.0,1.0
2002-08-06,0.89,0.9,0.83,0.87,43200,160.2,162.0,149.4,156.6,240,0.0,1.0
2002-08-07,0.87,0.91,0.76,0.89,56400,156.6,163.8,136.8,160.2,313.333333333333,0.0,1.0
2002-08-08,0.81,0.91,0.77,0.89,105600,145.8,163.8,138.6,160.2,586.666666666667,0.0,1.0
2002-08-09,0.9,0.95,0.8,0.81,98400,162.0,171.0,144.0,145.8,546.666666666667,0.0,1.0
2002-08-12,0.94,0.97,0.88,0.9,48000,169.2,174.6,158.4,162.0,266.666666666667,0.0,1.0
2002-08-13,0.94,1.0,0.91,0.99,104400,169.2,180.0,163.8,178.2,580,0.0,1.0
2002-08-14,0.95,0.95,0.9,0.93,57600,171.0,171.0,162.0,167.4,320,0.0,1.0
2002-08-15,1.0,1.0,0.92,0.95,127200,180.0,180.0,165.6,171.0,706.666666666667,0.0,1.0
2002-08-16,1.0,1.01,0.93,1.0,133200,180.0,181.8,167.4,180.0,740,0.0,1.0
2002-08-19,1.12,1.18,1.03,1.07,338400,201.6,212.4,185.4,192.6,1880,0.0,1.0
2002-08-20,1.1,1.18,1.06,1.17,124800,198.0,212.4,190.8,210.6,693.333333333333,0.0,1.0
2002-08-21,1.07,1.13,1.0,1.1,96000,192.6,203.4,180.0,198.0,533.333333333333,0.0,1.0
2002-08-22,1.06,1.1,1.0,1.0,67200,190.8,198.0,180.0,180.0,373.333333333333,0.0,1.0
2002-08-23,1.03,1.06,0.98,1.01,123600,185.4,190.8,176.4,181.8,686.666666666667,0.0,1.0
2002-08-26,1.06,1.08,0.99,1.05,99600,190.8,194.4,178.2,189.0,553.333333333333,0.0,1.0
2002-08-27,1.03,1.07,0.97,1.02,72000,185.4,192.6,174.6,183.6,400,0.0,1.0
2002-08-28,1.02,1.09,0.95,1.06,132000,183.6,196.2,171.0,190.8,733.333333333333,0.0,1.0
2002-08-29,1.12,1.13,1.0,1.0,186000,201.6,203.4,180.0,180.0,1033.33333333333,0.0,1.0
2002-08-30,1.12,1.13,1.06,1.12,69600,201.6,203.4,190.8,201.6,386.666666666667,0.0,1.0
2002-09-03,1.06,1.1,1.0,1.02,99600,190.8,198.0,180.0,183.6,553.333333333333,0.0,1.0
2002-09-04,1.05,1.11,1.02,1.06,63600,189.0,199.8,183.6,190.8,353.333333333333,0.0,1.0
2002-09-05,1.08,1.1,1.02,1.05,126000,194.4,198.0,183.6,189.0,700,0.0,1.0
2002-09-06,1.07,1.1,1.01,1.08,82800,192.6,198.0,181.8,194.4,460,0.0,1.0
2002-09-09,1.09,1.09,1.06,1.07,84000,196.2,196.2,190.8,192.6,466.666666666667,0.0,1.0
2002-09-10,1.15,1.15,1.08,1.1,211200,207.0,207.0,194.4,198.0,1173.33333333333,0.0,1.0
2002-09-11,1.23,1.24,1.1,1.14,271200,221.4,223.2,198.0,205.2,1506.66666666667,0.0,1.0
2002-09-12,1.16,1.25,1.11,1.24,118800,208.8,225.0,199.8,223.2,660,0.0,1.0
2002-09-13,1.17,1.2,1.1,1.13,99600,210.6,216.0,198.0,203.4,553.333333333333,0.0,1.0
2002-09-16,1.11,1.17,1.08,1.16,118800,199.8,210.6,194.4,208.8,660,0.0,1.0
2002-09-17,1.09,1.15,1.05,1.13,159600,196.2,207.0,189.0,203.4,886.666666666667,0.0,1.0
2002-09-18,1.05,1.12,1.05,1.05,69600,189.0,201.6,189.0,189.0,386.666666666667,0.0,1.0
2002-09-19,1.08,1.1,1.01,1.05,133200,194.4,198.0,181.8,189.0,740,0.0,1.0
2002-09-20,1.08,1.08,1.0,1.07,56400,194.4,194.4,180.0,192.6,313.333333333333,0.0,1.0
2002-09-23,1.02,1.05,0.95,1.03,102000,183.6,189.0,171.0,185.4,566.666666666667,0.0,1.0
2002-09-24,1.0,1.04,0.96,0.99,36000,180.0,187.2,172.8,178.2,200,0.0,1.0
2002-09-25,0.97,1.05,0.95,0.99,100800,174.6,189.0,171.0,178.2,560,0.0,1.0
2002-09-26,1.0,1.0,0.95,0.96,72000,180.0,180.0,171.0,172.8,400,0.0,1.0
2002-09-27,1.16,1.17,0.95,0.97,216000,208.8,210.6,171.0,174.6,1200,0.0,1.0
2002-09-30,1.1,1.17,1.02,1.16,123600,198.0,210.6,183.6,208.8,686.666666666667,0.0,1.0
2002-10-01,1.12,1.14,1.0,1.04,60000,201.6,205.2,180.0,187.2,333.333333333333,0.0,1.0
2002-10-02,1.09,1.11,1.01,1.05,46800,196.2,199.8,181.8,189.0,260,0.0,1.0
2002-10-03,1.07,1.09,1.01,1.08,55200,192.6,196.2,181.8,194.4,306.666666666667,0.0,1.0
2002-10-04,1.01,1.07,0.98,1.05,58800,181.8,192.6,176.4,189.0,326.666666666667,0.0,1.0
2002-10-07,1.06,1.06,0.98,1.0,99600,190.8,190.8,176.4,180.0,553.333333333333,0.0,1.0
2002-10-08,1.06,1.1,0.98,1.07,79200,190.8,198.0,176.4,192.6,440,0.0,1.0
2002-10-09,1.02,1.05,0.99,1.0,99600,183.6,189.0,178.2,180.0,553.333333333333,0.0,1.0
2002-10-10,1.03,1.04,1.0,1.03,86400,185.4,187.2,180.0,185.4,480,0.0,1.0
2002-10-11,1.0,1.02,0.9,0.99,228000,180.0,183.6,162.0,178.2,1266.66666666667,0.0,1.0
2002-10-14,0.92,1.0,0.92,0.93,60000,165.6,180.0,165.6,167.4,333.333333333333,0.0,1.0
2002-10-15,1.0,1.01,0.93,0.94,234000,180.0,181.8,167.4,169.2,1300,0.0,1.0
2002-10-16,1.0,1.02,0.95,0.99,68400,180.0,183.6,171.0,178.2,380,0.0,1.0
2002-10-17,1.0,1.02,0.96,1.0,102000,180.0,183.6,172.8,180.0,566.666666666667,0.0,1.0
2002-10-18,1.03,1.05,0.96,0.98,34800,185.4,189.0,172.8,176.4,193.333333333333,0.0,1.0
2002-10-21,1.02,1.05,0.98,1.03,158400,183.6,189.0,176.4,185.4,880,0.0,1.0
2002-10-22,0.99,1.01,0.96,1.01,103200,178.2,181.8,172.8,181.8,573.333333333333,0.0,1.0
2002-10-23,1.02,1.07,0.96,1.03,134400,183.6,192.6,172.8,185.4,746.666666666667,0.0,1.0
2002-10-24,1.04,1.04,1.0,1.03,45600,187.2,187.2,180.0,185.4,253.333333333333,0.0,1.0
2002-10-25,1.05,1.1,0.96,1.04,166800,189.0,198.0,172.8,187.2,926.666666666667,0.0,1.0
2002-10-28,1.01,1.1,0.98,1.05,249600,181.8,198.0,176.4,189.0,1386.66666666667,0.0,1.0
2002-10-29,1.13,1.17,1.0,1.0,176400,203.4,210.6,180.0,180.0,980,0.0,1.0
2002-10-30,1.27,1.29,1.06,1.09,219600,228.6,232.2,190.8,196.2,1220,0.0,1.0
2002-10-31,1.4,1.56,1.16,1.26,415200,252.0,280.8,208.8,226.8,2306.66666666667,0.0,1.0
2002-11-01,1.25,1.44,1.21,1.27,162000,225.0,259.2,217.8,228.6,900,0.0,1.0
2002-11-04,1.4,1.55,1.28,1.29,286800,252.0,279.0,230.4,232.2,1593.33333333333,0.0,1.0
2002-11-05,1.43,1.5,1.35,1.43,169200,257.4,270.0,243.0,257.4,940,0.0,1.0
2002-11-06,1.45,1.49,1.38,1.48,84000,261.0,268.2,248.4,266.4,466.666666666667,0.0,1.0
2002-11-07,1.41,1.45,1.35,1.35,88800,253.8,261.0,243.0,243.0,493.333333333333,0.0,1.0
2002-11-08,1.31,1.45,1.26,1.37,91200,235.8,261.0,226.8,246.6,506.666666666667,0.0,1.0
2002-11-11,1.26,1.31,1.23,1.29,86400,226.8,235.8,221.4,232.2,480,0.0,1.0
2002-11-12,1.21,1.29,1.1,1.24,79200,217.8,232.2,198.0,223.2,440,0.0,1.0
2002-11-13,1.15,1.29,1.11,1.12,162000,207.0,232.2,199.8,201.6,900,0.0,1.0
2002-11-14,1.16,1.23,1.06,1.14,120000,208.8,221.4,190.8,205.2,666.666666666667,0.0,1.0
2002-11-15,1.14,1.25,1.08,1.25,134400,205.2,225.0,194.4,225.0,746.666666666667,0.0,1.0
2002-11-18,1.14,1.22,1.07,1.14,127200,205.2,219.6,192.6,205.2,706.666666666667,0.0,1.0
2002-11-19,1.16,1.17,1.06,1.09,169200,208.8,210.6,190.8,196.2,940,0.0,1.0
2002-11-20,1.14,1.17,1.08,1.17,229200,205.2,210.6,194.4,210.6,1273.33333333333,0.0,1.0
2002-11-21,1.1,1.15,1.07,1.1,265200,198.0,207.0,192.6,198.0,1473.33333333333,0.0,1.0
2002-11-22,1.11,1.12,1.05,1.08,135600,199.8,201.6,189.0,194.4,753.333333333333,0.0,1.0
2002-11-25,1.14,1.14,1.08,1.14,151200,205.2,205.2,194.4,205.2,840,0.0,1.0
2002-11-26,1.2,1.21,1.1,1.1,253200,216.0,217.8,198.0,198.0,1406.66666666667,0.0,1.0
2002-11-27,1.4,1.44,1.24,1.25,352800,252.0,259.2,223.2,225.0,1960,0.0,1.0
2002-11-29,1.48,1.6,1.3,1.47,567600,266.4,288.0,234.0,264.6,3153.33333333333,0.0,1.0
2002-12-02,1.35,1.54,1.2,1.51,374400,243.0,277.2,216.0,271.8,2080,0.0,1.0
2002-12-03,1.29,1.43,1.23,1.43,196800,232.2,257.4,221.4,257.4,1093.33333333333,0.0,1.0
2002-12-04,1.33,1.37,1.2,1.26,165600,239.4,246.6,216.0,226.8,920,0.0,1.0
2002-12-05,1.23,1.33,1.2,1.32,276000,221.4,239.4,216.0,237.6,1533.33333333333,0.0,1.0
2002-12-06,1.2,1.29,1.2,1.2,115200,216.0,232.2,216.0,216.0,640,0.0,1.0
2002-12-09,1.2,1.24,1.2,1.24,181200,216.0,223.2,216.0,223.2,1006.66666666667,0.0,1.0
2002-12-10,1.25,1.26,1.18,1.21,157200,225.0,226.8,212.4,217.8,873.333333333333,0.0,1.0
2002-12-11,1.26,1.29,1.22,1.24,111600,226.8,232.2,219.6,223.2,620,0.0,1.0
2002-12-12,1.23,1.3,1.19,1.3,166800,221.4,234.0,214.2,234.0,926.666666666667,0.0,1.0
2002-12-13,1.14,1.23,1.05,1.21,112800,205.2,221.4,189.0,217.8,626.666666666667,0.0,1.0
2002-12-16,1.2,1.21,1.11,1.13,110400,216.0,217.8,199.8,203.4,613.333333333333,0.0,1.0
2002-12-17,1.05,1.19,1.03,1.13,639600,189.0,214.2,185.4,203.4,3553.33333333333,0.0,1.0
2002-12-18,1.0,1.12,0.97,1.12,696000,180.0,201.6,174.6,201.6,3866.66666666667,0.0,1.0
2002-12-19,0.96,1.06,0.9,0.98,552000,172.8,190.8,162.0,176.4,3066.66666666667,0.0,1.0
2002-12-20,0.96,1.04,0.93,0.97,252000,172.8,187.2,167.4,174.6,1400,0.0,1.0
2002-12-23,1.02,1.1,0.95,0.99,792000,183.6,198.0,171.0,178.2,4400,0.0,1.0
2002-12-24,1.08,1.09,1.0,1.01,92400,194.4,196.2,180.0,181.8,513.333333333333,0.0,1.0
2002-12-26,1.09,1.13,1.02,1.09,147600,196.2,203.4,183.6,196.2,820,0.0,1.0
2002-12-27,1.09,1.14,1.04,1.09,93600,196.2,205.2,187.2,196.2,520,0.0,1.0
2002-12-30,1.06,1.1,1.01,1.09,225600,190.8,198.0,181.8,196.2,1253.33333333333,0.0,1.0
2002-12-31,1.13,1.14,1.01,1.05,272400,203.4,205.2,181.8,189.0,1513.33333333333,0.0,1.0
2003-01-02,1.17,1.18,1.1,1.11,166800,210.6,212.4,198.0,199.8,926.666666666667,0.0,1.0
2003-01-03,1.21,1.22,1.13,1.17,162000,217.8,219.6,203.4,210.6,900,0.0,1.0
2003-01-06,1.25,1.25,1.18,1.22,127200,225.0,225.0,212.4,219.6,706.666666666667,0.0,1.0
2003-01-07,1.17,1.24,1.15,1.24,141600,210.6,223.2,207.0,223.2,786.666666666667,0.0,1.0
2003-01-08,1.16,1.18,1.1,1.18,75600,208.8,212.4,198.0,212.4,420,0.0,1.0
2003-01-09,1.17,1.18,1.12,1.16,181200,210.6,212.4,201.6,208.8,1006.66666666667,0.0,1.0
2003-01-10,1.2,1.2,1.14,1.16,85200,216.0,216.0,205.2,208.8,473.333333333333,0.0,1.0
2003-01-13,1.17,1.24,1.14,1.23,188400,210.6,223.2,205.2,221.4,1046.66666666667,0.0,1.0
2003-01-14,1.16,1.18,1.12,1.18,79200,208.8,212.4,201.6,212.4,440,0.0,1.0
2003-01-15,1.16,1.19,1.1,1.19,100800,208.8,214.2,198.0,214.2,560,0.0,1.0
2003-01-16,1.11,1.17,1.06,1.15,181200,199.8,210.6,190.8,207.0,1006.66666666667,0.0,1.0
2003-01-17,1.09,1.11,1.06,1.08,121200,196.2,199.8,190.8,194.4,673.333333333333,0.0,1.0
2003-01-21,1.04,1.08,1.03,1.07,145200,187.2,194.4,185.4,192.6,806.666666666667,0.0,1.0
2003-01-22,1.23,1.45,1.19,1.38,10308000,221.4,261.0,214.2,248.4,57266.6666666667,0.0,1.0
2003-01-23,1.15,1.27,1.13,1.27,2660400,207.0,228.6,203.4,228.6,14780,0.0,1.0
2003-01-24,1.1,1.18,1.06,1.15,1626000,198.0,212.4,190.8,207.0,9033.33333333333,0.0,1.0
2003-01-27,1.06,1.09,1.04,1.08,692400,190.8,196.2,187.2,194.4,3846.66666666667,0.0,1.0
2003-01-28,1.1,1.12,1.03,1.06,650400,198.0,201.6,185.4,190.8,3613.33333333333,0.0,1.0
2003-01-29,1.17,1.24,1.13,1.23,2064000,210.6,223.2,203.4,221.4,11466.6666666667,0.0,1.0
2003-01-30,1.15,1.17,1.11,1.16,552000,207.0,210.6,199.8,208.8,3066.66666666667,0.0,1.0
2003-01-31,1.17,1.2,1.13,1.19,794400,210.6,216.0,203.4,214.2,4413.33333333333,0.0,1.0
2003-02-03,1.17,1.19,1.15,1.18,372000,210.6,214.2,207.0,212.4,2066.66666666667,0.0,1.0
2003-02-04,1.12,1.16,1.1,1.15,421200,201.6,208.8,198.0,207.0,2340,0.0,1.0
2003-02-05,1.16,1.22,1.11,1.11,709200,208.8,219.6,199.8,199.8,3940,0.0,1.0
2003-02-06,1.17,1.2,1.12,1.19,262800,210.6,216.0,201.6,214.2,1460,0.0,1.0
2003-02-07,1.18,1.2,1.15,1.18,290400,212.4,216.0,207.0,212.4,1613.33333333333,0.0,1.0
2003-02-10,1.14,1.18,1.11,1.17,219600,205.2,212.4,199.8,210.6,1220,0.0,1.0
2003-02-11,1.18,1.18,1.11,1.12,315600,212.4,212.4,199.8,201.6,1753.33333333333,0.0,1.0
2003-02-12,1.13,1.17,1.13,1.15,205200,203.4,210.6,203.4,207.0,1140,0.0,1.0
2003-02-13,1.12,1.17,1.11,1.12,294000,201.6,210.6,199.8,201.6,1633.33333333333,0.0,1.0
2003-02-14,1.1,1.14,1.1,1.12,307200,198.0,205.2,198.0,201.6,1706.66666666667,0.0,1.0
2003-02-18,1.09,1.14,1.09,1.13,499200,196.2,205.2,196.2,203.4,2773.33333333333,0.0,1.0
2003-02-19,1.09,1.14,1.09,1.11,355200,196.2,205.2,196.2,199.8,1973.33333333333,0.0,1.0
2003-02-20,1.09,1.12,1.09,1.12,226800,196.2,201.6,196.2,201.6,1260,0.0,1.0
2003-02-21,1.13,1.13,1.09,1.1,175200,203.4,203.4,196.2,198.0,973.333333333333,0.0,1.0
2003-02-24,1.09,1.14,1.08,1.12,322800,196.2,205.2,194.4,201.6,1793.33333333333,0.0,1.0
2003-02-25,1.14,1.15,1.08,1.1,356400,205.2,207.0,194.4,198.0,1980,0.0,1.0
2003-02-26,1.09,1.17,1.06,1.15,439200,196.2,210.6,190.8,207.0,2440,0.0,1.0
2003-02-27,1.07,1.09,1.05,1.08,292800,192.6,196.2,189.0,194.4,1626.66666666667,0.0,1.0
2003-02-28,1.09,1.1,1.06,1.07,249600,196.2,198.0,190.8,192.6,1386.66666666667,0.0,1.0
2003-03-03,1.02,1.1,1.0,1.08,276000,183.6,198.0,180.0,194.4,1533.33333333333,0.0,1.0
2003-03-04,1.04,1.08,1.02,1.04,288000,187.2,194.4,183.6,187.2,1600,0.0,1.0
2003-03-05,1.0,1.06,0.99,1.04,614400,180.0,190.8,178.2,187.2,3413.33333333333,0.0,1.0
2003-03-06,0.97,1.0,0.88,1.0,354000,174.6,180.0,158.4,180.0,1966.66666666667,0.0,1.0
2003-03-07,0.98,1.03,0.98,0.98,381600,176.4,185.4,176.4,176.4,2120,0.0,1.0
2003-03-10,1.0,1.04,0.98,1.02,261600,180.0,187.2,176.4,183.6,1453.33333333333,0.0,1.0
2003-03-11,0.98,1.02,0.95,1.01,206400,176.4,183.6,171.0,181.8,1146.66666666667,0.0,1.0
2003-03-12,0.97,1.01,0.95,0.97,166800,174.6,181.8,171.0,174.6,926.666666666667,0.0,1.0
2003-03-13,0.99,1.0,0.96,1.0,247200,178.2,180.0,172.8,180.0,1373.33333333333,0.0,1.0
2003-03-14,0.97,0.99,0.95,0.99,128400,174.6,178.2,171.0,178.2,713.333333333333,0.0,1.0
2003-03-17,1.02,1.04,0.96,0.98,264000,183.6,187.2,172.8,176.4,1466.66666666667,0.0,1.0
2003-03-18,1.18,1.19,1.01,1.02,1434000,212.4,214.2,181.8,183.6,7966.66666666667,0.0,1.0
2003-03-19,1.12,1.3,1.1,1.28,2772000,201.6,234.0,198.0,230.4,15400,0.0,1.0
2003-03-20,1.09,1.17,1.05,1.12,598800,196.2,210.6,189.0,201.6,3326.66666666667,0.0,1.0
2003-03-21,1.06,1.13,1.02,1.12,741600,190.8,203.4,183.6,201.6,4120,0.0,1.0
2003-03-24,1.02,1.08,1.01,1.02,406800,183.6,194.4,181.8,183.6,2260,0.0,1.0
2003-03-25,1.05,1.06,1.02,1.03,372000,189.0,190.8,183.6,185.4,2066.66666666667,0.0,1.0
2003-03-26,1.05,1.07,1.03,1.05,234000,189.0,192.6,185.4,189.0,1300,0.0,1.0
2003-03-27,1.06,1.08,1.03,1.03,135600,190.8,194.4,185.4,185.4,753.333333333333,0.0,1.0
2003-03-28,1.13,1.13,1.02,1.05,354000,203.4,203.4,183.6,189.0,1966.66666666667,0.0,1.0
2003-03-31,1.11,1.13,1.05,1.09,421200,199.8,203.4,189.0,196.2,2340,0.0,1.0
2003-04-01,1.11,1.14,1.07,1.14,146400,199.8,205.2,192.6,205.2,813.333333333333,0.0,1.0
2003-04-02,1.1,1.13,1.04,1.11,646800,198.0,203.4,187.2,199.8,3593.33333333333,0.0,1.0
2003-04-03,1.09,1.13,0.95,1.01,116400,196.2,203.4,171.0,181.8,646.666666666667,0.0,1.0
2003-04-04,1.06,1.12,1.05,1.07,146400,190.8,201.6,189.0,192.6,813.333333333333,0.0,1.0
2003-04-07,1.06,1.12,1.03,1.1,285600,190.8,201.6,185.4,198.0,1586.66666666667,0.0,1.0
2003-04-08,1.05,1.08,1.03,1.06,141600,189.0,194.4,185.4,190.8,786.666666666667,0.0,1.0
2003-04-09,1.02,1.08,1.01,1.06,231600,183.6,194.4,181.8,190.8,1286.66666666667,0.0,1.0
2003-04-10,1.04,1.06,1.02,1.03,117600,187.2,190.8,183.6,185.4,653.333333333333,0.0,1.0
2003-04-11,1.07,1.07,1.03,1.03,133200,192.6,192.6,185.4,185.4,740,0.0,1.0
2003-04-14,1.05,1.09,1.04,1.07,112800,189.0,196.2,187.2,192.6,626.666666666667,0.0,1.0
2003-04-15,1.06,1.07,1.03,1.04,147600,190.8,192.6,185.4,187.2,820,0.0,1.0
2003-04-16,1.1,1.1,1.04,1.06,147600,198.0,198.0,187.2,190.8,820,0.0,1.0
2003-04-17,1.14,1.15,1.06,1.08,391200,205.2,207.0,190.8,194.4,2173.33333333333,0.0,1.0
2003-04-21,1.15,1.18,1.1,1.17,428400,207.0,212.4,198.0,210.6,2380,0.0,1.0
2003-04-22,1.21,1.24,1.12,1.14,596400,217.8,223.2,201.6,205.2,3313.33333333333,0.0,1.0
2003-04-23,1.23,1.24,1.16,1.23,387600,221.4,223.2,208.8,221.4,2153.33333333333,0.0,1.0
2003-04-24,1.4,1.45,1.17,1.22,1546800,252.0,261.0,210.6,219.6,8593.33333333333,0.0,1.0
2003-04-25,1.45,2.14,1.33,1.42,1329600,261.0,385.2,239.4,255.6,7386.66666666667,0.0,1.0
2003-04-28,1.37,1.52,1.35,1.52,506400,246.6,273.6,243.0,273.6,2813.33333333333,0.0,1.0
2003-04-29,1.39,1.48,1.2,1.37,1027200,250.2,266.4,216.0,246.6,5706.66666666667,0.0,1.0
2003-04-30,1.28,1.43,1.25,1.38,579600,230.4,257.4,225.0,248.4,3220,0.0,1.0
2003-05-01,1.28,1.3,1.23,1.27,259200,230.4,234.0,221.4,228.6,1440,0.0,1.0
2003-05-02,1.31,1.38,1.26,1.28,360000,235.8,248.4,226.8,230.4,2000,0.0,1.0
2003-05-05,1.37,1.41,1.32,1.32,241200,246.6,253.8,237.6,237.6,1340,0.0,1.0
2003-05-06,1.34,1.39,1.31,1.38,308400,241.2,250.2,235.8,248.4,1713.33333333333,0.0,1.0
2003-05-07,1.32,1.35,1.28,1.34,243600,237.6,243.0,230.4,241.2,1353.33333333333,0.0,1.0
2003-05-08,1.28,1.31,1.16,1.31,136800,230.4,235.8,208.8,235.8,760,0.0,1.0
2003-05-09,1.29,1.35,1.26,1.26,146400,232.2,243.0,226.8,226.8,813.333333333333,0.0,1.0
2003-05-12,1.37,1.39,1.3,1.3,364800,246.6,250.2,234.0,234.0,2026.66666666667,0.0,1.0
2003-05-13,1.42,1.43,1.35,1.37,346800,255.6,257.4,243.0,246.6,1926.66666666667,0.0,1.0
2003-05-14,1.43,1.48,1.4,1.48,463200,257.4,266.4,252.0,266.4,2573.33333333333,0.0,1.0
2003-05-15,1.42,1.47,1.4,1.43,243600,255.6,264.6,252.0,257.4,1353.33333333333,0.0,1.0
2003-05-16,1.44,1.5,1.41,1.45,219600,259.2,270.0,253.8,261.0,1220,0.0,1.0
2003-05-19,1.47,1.49,1.44,1.44,267600,264.6,268.2,259.2,259.2,1486.66666666667,0.0,1.0
2003-05-20,1.85,1.88,1.46,1.46,2214000,333.0,338.4,262.8,262.8,12300,0.0,1.0
2003-05-21,1.7,1.84,1.57,1.84,812400,306.0,331.2,282.6,331.2,4513.33333333333,0.0,1.0
2003-05-22,1.7,1.8,1.61,1.74,517200,306.0,324.0,289.8,313.2,2873.33333333333,0.0,1.0
2003-05-23,1.65,1.73,1.6,1.71,382800,297.0,311.4,288.0,307.8,2126.66666666667,0.0,1.0
2003-05-27,1.83,1.92,1.67,1.67,883200,329.4,345.6,300.6,300.6,4906.66666666667,0.0,1.0
2003-05-28,1.97,2.05,1.86,1.97,1351200,354.6,369.0,334.8,354.6,7506.66666666667,0.0,1.0
2003-05-29,2.14,2.2,2.01,2.13,1509600,385.2,396.0,361.8,383.4,8386.66666666667,0.0,1.0
2003-05-30,2.32,2.35,2.1,2.19,1309200,417.6,423.0,378.0,394.2,7273.33333333333,0.0,1.0
2003-06-02,2.33,2.67,2.27,2.64,1684800,419.4,480.6,408.6,475.2,9360,0.0,1.0
2003-06-03,2.43,2.55,2.33,2.4,830400,437.4,459.0,419.4,432.0,4613.33333333333,0.0,1.0
2003-06-04,2.39,2.48,2.33,2.45,588000,430.2,446.4,419.4,441.0,3266.66666666667,0.0,1.0
2003-06-05,2.56,2.56,2.4,2.4,618000,460.8,460.8,432.0,432.0,3433.33333333333,0.0,1.0
2003-06-06,3.05,3.45,2.9,3.45,3007200,549.0,621.0,522.0,621.0,16706.6666666667,0.0,1.0
2003-06-09,3.06,3.21,3.05,3.2,1108800,550.8,577.8,549.0,576.0,6160,0.0,1.0
2003-06-10,3.05,3.17,2.65,3.09,1075200,549.0,570.6,477.0,556.2,5973.33333333333,0.0,1.0
2003-06-11,2.93,3.12,2.75,3.1,807600,527.4,561.6,495.0,558.0,4486.66666666667,0.0,1.0
2003-06-12,2.78,2.92,2.65,2.82,990000,500.4,525.6,477.0,507.6,5500,0.0,1.0
2003-06-13,2.68,2.78,2.56,2.7,619200,482.4,500.4,460.8,486.0,3440,0.0,1.0
2003-06-16,2.81,2.85,2.56,2.65,702000,505.8,513.0,460.8,477.0,3900,0.0,1.0
2003-06-17,2.66,2.86,2.61,2.8,453600,478.8,514.8,469.8,504.0,2520,0.0,1.0
2003-06-18,2.39,2.66,2.29,2.66,1153200,430.2,478.8,412.2,478.8,6406.66666666667,0.0,1.0
2003-06-19,2.36,2.5,2.32,2.43,501600,424.8,450.0,417.6,437.4,2786.66666666667,0.0,1.0
2003-06-20,2.6,2.6,2.36,2.36,638400,468.0,468.0,424.8,424.8,3546.66666666667,0.0,1.0
2003-06-23,2.78,3.02,2.51,2.63,729600,500.4,543.6,451.8,473.4,4053.33333333333,0.0,1.0
2003-06-24,2.74,2.9,2.56,2.81,754800,493.2,522.0,460.8,505.8,4193.33333333333,0.0,1.0
2003-06-25,2.75,2.83,2.44,2.75,460800,495.0,509.4,439.2,495.0,2560,0.0,1.0
2003-06-26,2.66,2.75,2.58,2.6,187200,478.8,495.0,464.4,468.0,1040,0.0,1.0
2003-06-27,2.62,2.82,2.56,2.8,340800,471.6,507.6,460.8,504.0,1893.33333333333,0.0,1.0
2003-06-30,2.89,3.0,2.62,2.72,2733600,520.2,540.0,471.6,489.6,15186.6666666667,0.0,1.0
2003-07-01,2.75,2.85,2.59,2.84,987600,495.0,513.0,466.2,511.2,5486.66666666667,0.0,1.0
2003-07-02,2.68,2.78,2.65,2.78,747600,482.4,500.4,477.0,500.4,4153.33333333333,0.0,1.0
2003-07-03,2.64,2.73,2.6,2.66,175200,475.2,491.4,468.0,478.8,973.333333333333,0.0,1.0
2003-07-07,2.62,2.76,2.59,2.65,448800,471.6,496.8,466.2,477.0,2493.33333333333,0.0,1.0
2003-07-08,2.41,2.65,2.25,2.55,1365600,433.8,477.0,405.0,459.0,7586.66666666667,0.0,1.0
2003-07-09,2.47,2.55,2.35,2.4,747600,444.6,459.0,423.0,432.0,4153.33333333333,0.0,1.0
2003-07-10,2.42,2.54,2.4,2.5,321600,435.6,457.2,432.0,450.0,1786.66666666667,0.0,1.0
2003-07-11,2.47,2.5,2.4,2.5,282000,444.6,450.0,432.0,450.0,1566.66666666667,0.0,1.0
2003-07-14,2.5,2.54,2.4,2.5,576000,450.0,457.2,432.0,450.0,3200,0.0,1.0
2003-07-15,2.4,2.49,2.35,2.49,447600,432.0,448.2,423.0,448.2,2486.66666666667,0.0,1.0
2003-07-16,2.26,2.4,2.24,2.4,358800,406.8,432.0,403.2,432.0,1993.33333333333,0.0,1.0
2003-07-17,2.33,2.44,2.14,2.18,756000,419.4,439.2,385.2,392.4,4200,0.0,1.0
2003-07-18,2.36,2.45,2.29,2.4,283200,424.8,441.0,412.2,432.0,1573.33333333333,0.0,1.0
2003-07-21,2.3,2.4,2.25,2.38,267600,414.0,432.0,405.0,428.4,1486.66666666667,0.0,1.0
2003-07-22,2.35,2.4,2.3,2.3,184800,423.0,432.0,414.0,414.0,1026.66666666667,0.0,1.0
2003-07-23,2.45,2.75,2.37,2.44,1234800,441.0,495.0,426.6,439.2,6860,0.0,1.0
2003-07-24,2.47,2.62,2.45,2.45,292800,444.6,471.6,441.0,441.0,1626.66666666667,0.0,1.0
2003-07-25,2.59,2.75,2.47,2.47,391200,466.2,495.0,444.6,444.6,2173.33333333333,0.0,1.0
2003-07-28,2.63,2.68,2.59,2.59,258000,473.4,482.4,466.2,466.2,1433.33333333333,0.0,1.0
2003-07-29,2.59,2.65,2.5,2.61,217200,466.2,477.0,450.0,469.8,1206.66666666667,0.0,1.0
2003-07-30,2.44,2.55,2.35,2.55,240000,439.2,459.0,423.0,459.0,1333.33333333333,0.0,1.0
2003-07-31,2.43,2.49,2.3,2.43,278400,437.4,448.2,414.0,437.4,1546.66666666667,0.0,1.0
2003-08-01,2.33,2.42,2.3,2.35,228000,419.4,435.6,414.0,423.0,1266.66666666667,0.0,1.0
2003-08-04,2.19,2.33,2.15,2.3,278400,394.2,419.4,387.0,414.0,1546.66666666667,0.0,1.0
2003-08-05,2.15,2.27,2.15,2.21,220800,387.0,408.6,387.0,397.8,1226.66666666667,0.0,1.0
2003-08-06,2.01,2.15,2.0,2.14,547200,361.8,387.0,360.0,385.2,3040,0.0,1.0
2003-08-07,2.08,2.12,2.03,2.12,254400,374.4,381.6,365.4,381.6,1413.33333333333,0.0,1.0
2003-08-08,2.1,2.2,2.1,2.12,180000,378.0,396.0,378.0,381.6,1000,0.0,1.0
2003-08-11,2.1,2.2,2.06,2.1,162000,378.0,396.0,370.8,378.0,900,0.0,1.0
2003-08-12,2.3,2.3,2.1,2.15,296400,414.0,414.0,378.0,387.0,1646.66666666667,0.0,1.0
2003-08-13,2.31,2.4,2.31,2.36,258000,415.8,432.0,415.8,424.8,1433.33333333333,0.0,1.0
2003-08-14,2.29,2.42,1.99,1.99,230400,412.2,435.6,358.2,358.2,1280,0.0,1.0
2003-08-15,2.21,2.31,2.2,2.28,88800,397.8,415.8,396.0,410.4,493.333333333333,0.0,1.0
2003-08-18,2.29,2.37,2.1,2.1,321600,412.2,426.6,378.0,378.0,1786.66666666667,0.0,1.0
2003-08-19,2.38,2.38,2.27,2.29,248400,428.4,428.4,408.6,412.2,1380,0.0,1.0
2003-08-20,2.39,2.44,2.32,2.32,244800,430.2,439.2,417.6,417.6,1360,0.0,1.0
2003-08-21,2.43,2.48,2.39,2.45,189600,437.4,446.4,430.2,441.0,1053.33333333333,0.0,1.0
2003-08-22,2.27,2.49,2.27,2.42,288000,408.6,448.2,408.6,435.6,1600,0.0,1.0
2003-08-25,2.24,2.3,2.16,2.29,217200,403.2,414.0,388.8,412.2,1206.66666666667,0.0,1.0
2003-08-26,2.33,2.36,2.15,2.25,266400,419.4,424.8,387.0,405.0,1480,0.0,1.0
2003-08-27,2.32,2.35,2.25,2.35,111600,417.6,423.0,405.0,423.0,620,0.0,1.0
2003-08-28,2.34,2.35,2.23,2.35,182400,421.2,423.0,401.4,423.0,1013.33333333333,0.0,1.0
2003-08-29,2.35,2.36,2.28,2.34,285600,423.0,424.8,410.4,421.2,1586.66666666667,0.0,1.0
2003-09-02,2.4,2.41,2.3,2.35,247200,432.0,433.8,414.0,423.0,1373.33333333333,0.0,1.0
2003-09-03,2.44,2.46,2.36,2.39,284400,439.2,442.8,424.8,430.2,1580,0.0,1.0
2003-09-04,2.42,2.45,2.35,2.35,252000,435.6,441.0,423.0,423.0,1400,0.0,1.0
2003-09-05,2.35,2.43,2.3,2.37,346800,423.0,437.4,414.0,426.6,1926.66666666667,0.0,1.0
2003-09-08,2.31,2.39,2.26,2.38,466800,415.8,430.2,406.8,428.4,2593.33333333333,0.0,1.0
2003-09-09,2.25,2.31,2.06,2.3,432000,405.0,415.8,370.8,414.0,2400,0.0,1.0
2003-09-10,2.15,2.28,2.11,2.2,402000,387.0,410.4,379.8,396.0,2233.33333333333,0.0,1.0
2003-09-11,2.25,2.27,2.14,2.14,298800,405.0,408.6,385.2,385.2,1660,0.0,1.0
2003-09-12,2.22,2.25,2.14,2.19,214800,399.6,405.0,385.2,394.2,1193.33333333333,0.0,1.0
2003-09-15,2.27,2.32,2.18,2.2,375600,408.6,417.6,392.4,396.0,2086.66666666667,0.0,1.0
2003-09-16,2.41,2.45,2.3,2.35,973200,433.8,441.0,414.0,423.0,5406.66666666667,0.0,1.0
2003-09-17,2.55,2.66,2.44,2.46,1582800,459.0,478.8,439.2,442.8,8793.33333333333,0.0,1.0
2003-09-18,2.76,2.89,2.72,2.78,1638000,496.8,520.2,489.6,500.4,9100,0.0,1.0
2003-09-19,2.68,2.83,2.61,2.83,618000,482.4,509.4,469.8,509.4,3433.33333333333,0.0,1.0
2003-09-22,2.59,2.67,2.45,2.64,566400,466.2,480.6,441.0,475.2,3146.66666666667,0.0,1.0
2003-09-23,2.72,2.72,2.64,2.67,710400,489.6,489.6,475.2,480.6,3946.66666666667,0.0,1.0
2003-09-24,2.48,2.77,2.42,2.75,703200,446.4,498.6,435.6,495.0,3906.66666666667,0.0,1.0
2003-09-25,2.26,2.51,2.25,2.48,784800,406.8,451.8,405.0,446.4,4360,0.0,1.0
2003-09-26,2.41,2.48,2.29,2.3,592800,433.8,446.4,412.2,414.0,3293.33333333333,0.0,1.0
2003-09-29,2.53,2.64,2.4,2.56,655200,455.4,475.2,432.0,460.8,3640,0.0,1.0
2003-09-30,2.41,2.61,2.41,2.61,592800,433.8,469.8,433.8,469.8,3293.33333333333,0.0,1.0
2003-10-01,2.51,2.57,2.41,2.44,357600,451.8,462.6,433.8,439.2,1986.66666666667,0.0,1.0
2003-10-02,2.7,2.74,2.44,2.56,1308000,486.0,493.2,439.2,460.8,7266.66666666667,0.0,1.0
2003-10-03,2.64,2.79,2.6,2.73,768000,475.2,502.2,468.0,491.4,4266.66666666667,0.0,1.0
2003-10-06,2.75,2.79,2.6,2.7,411600,495.0,502.2,468.0,486.0,2286.66666666667,0.0,1.0
2003-10-07,2.88,2.97,2.69,2.79,1026000,518.4,534.6,484.2,502.2,5700,0.0,1.0
2003-10-08,2.9,3.05,2.82,3.03,560400,522.0,549.0,507.6,545.4,3113.33333333333,0.0,1.0
2003-10-09,2.66,2.96,2.5,2.95,1018800,478.8,532.8,450.0,531.0,5660,0.0,1.0
2003-10-10,2.87,2.89,2.53,2.68,748800,516.6,520.2,455.4,482.4,4160,0.0,1.0
2003-10-13,2.98,3.0,2.8,2.96,870000,536.4,540.0,504.0,532.8,4833.33333333333,0.0,1.0
2003-10-14,3.08,3.15,2.9,2.98,967200,554.4,567.0,522.0,536.4,5373.33333333333,0.0,1.0
2003-10-15,2.93,3.15,2.9,3.12,669600,527.4,567.0,522.0,561.6,3720,0.0,1.0
2003-10-16,2.97,2.99,2.86,2.95,346800,534.6,538.2,514.8,531.0,1926.66666666667,0.0,1.0
2003-10-17,2.95,3.0,2.81,3.0,387600,531.0,540.0,505.8,540.0,2153.33333333333,0.0,1.0
2003-10-20,2.89,2.99,2.8,2.93,351600,520.2,538.2,504.0,527.4,1953.33333333333,0.0,1.0
2003-10-21,2.95,3.01,2.91,3.0,470400,531.0,541.8,523.8,540.0,2613.33333333333,0.0,1.0
2003-10-22,2.4,3.03,2.4,2.86,2935200,432.0,545.4,432.0,514.8,16306.6666666667,0.0,1.0
2003-10-23,2.38,2.43,2.16,2.29,1834800,428.4,437.4,388.8,412.2,10193.3333333333,0.0,1.0
2003-10-24,2.37,2.41,2.24,2.35,643200,426.6,433.8,403.2,423.0,3573.33333333333,0.0,1.0
2003-10-27,2.31,2.43,2.31,2.43,266400,415.8,437.4,415.8,437.4,1480,0.0,1.0
2003-10-28,2.4,2.4,2.25,2.33,538800,432.0,432.0,405.0,419.4,2993.33333333333,0.0,1.0
2003-10-29,2.34,2.36,2.25,2.33,373200,421.2,424.8,405.0,419.4,2073.33333333333,0.0,1.0
2003-10-30,2.31,2.39,2.3,2.39,434400,415.8,430.2,414.0,430.2,2413.33333333333,0.0,1.0
2003-10-31,2.31,2.35,2.3,2.31,270000,415.8,423.0,414.0,415.8,1500,0.0,1.0
2003-11-03,2.35,2.39,2.31,2.32,320400,423.0,430.2,415.8,417.6,1780,0.0,1.0
2003-11-04,2.33,2.36,2.3,2.35,421200,419.4,424.8,414.0,423.0,2340,0.0,1.0
2003-11-05,2.26,2.36,2.25,2.34,478800,406.8,424.8,405.0,421.2,2660,0.0,1.0
2003-11-06,2.4,2.6,2.3,2.33,1464000,432.0,468.0,414.0,419.4,8133.33333333333,0.0,1.0
2003-11-07,2.45,2.63,2.42,2.63,523200,441.0,473.4,435.6,473.4,2906.66666666667,0.0,1.0
2003-11-10,2.38,2.55,2.33,2.55,518400,428.4,459.0,419.4,459.0,2880,0.0,1.0
2003-11-11,2.67,3.14,2.66,2.91,4993200,480.6,565.2,478.8,523.8,27740,0.0,1.0
2003-11-12,2.68,2.81,2.57,2.78,888000,482.4,505.8,462.6,500.4,4933.33333333333,0.0,1.0
2003-11-13,2.77,2.8,2.65,2.75,542400,498.6,504.0,477.0,495.0,3013.33333333333,0.0,1.0
2003-11-14,2.58,2.75,2.55,2.71,538800,464.4,495.0,459.0,487.8,2993.33333333333,0.0,1.0
2003-11-17,2.43,2.58,2.38,2.58,525600,437.4,464.4,428.4,464.4,2920,0.0,1.0
2003-11-18,2.35,2.51,2.31,2.43,428400,423.0,451.8,415.8,437.4,2380,0.0,1.0
2003-11-19,2.36,2.42,2.33,2.35,291600,424.8,435.6,419.4,423.0,1620,0.0,1.0
2003-11-20,2.38,2.45,2.33,2.4,355200,428.4,441.0,419.4,432.0,1973.33333333333,0.0,1.0
2003-11-21,2.35,2.46,2.32,2.38,274800,423.0,442.8,417.6,428.4,1526.66666666667,0.0,1.0
2003-11-24,2.35,2.41,2.29,2.35,357600,423.0,433.8,412.2,423.0,1986.66666666667,0.0,1.0
2003-11-25,2.62,3.25,2.6,2.62,1488000,471.6,585.0,468.0,471.6,8266.66666666667,0.0,1.0
2003-11-26,2.7,2.73,2.63,2.73,474000,486.0,491.4,473.4,491.4,2633.33333333333,0.0,1.0
2003-11-28,2.63,2.73,2.58,2.73,236400,473.4,491.4,464.4,491.4,1313.33333333333,0.0,1.0
2003-12-01,2.68,2.72,2.61,2.62,348000,482.4,489.6,469.8,471.6,1933.33333333333,0.0,1.0
2003-12-02,2.62,2.74,2.62,2.67,280800,471.6,493.2,471.6,480.6,1560,0.0,1.0
2003-12-03,2.54,2.72,2.51,2.67,346800,457.2,489.6,451.8,480.6,1926.66666666667,0.0,1.0
2003-12-04,2.55,2.65,2.45,2.65,411600,459.0,477.0,441.0,477.0,2286.66666666667,0.0,1.0
2003-12-05,2.48,2.55,2.43,2.5,187200,446.4,459.0,437.4,450.0,1040,0.0,1.0
2003-12-08,2.48,2.56,2.43,2.48,373200,446.4,460.8,437.4,446.4,2073.33333333333,0.0,1.0
2003-12-09,2.48,2.59,2.46,2.58,408000,446.4,466.2,442.8,464.4,2266.66666666667,0.0,1.0
2003-12-10,2.48,2.58,2.44,2.52,346800,446.4,464.4,439.2,453.6,1926.66666666667,0.0,1.0
2003-12-11,2.5,2.54,2.46,2.5,268800,450.0,457.2,442.8,450.0,1493.33333333333,0.0,1.0
2003-12-12,2.53,2.54,2.44,2.45,186000,455.4,457.2,439.2,441.0,1033.33333333333,0.0,1.0
2003-12-15,2.59,2.74,2.55,2.65,1215600,466.2,493.2,459.0,477.0,6753.33333333333,0.0,1.0
2003-12-16,2.61,2.67,2.54,2.6,333600,469.8,480.6,457.2,468.0,1853.33333333333,0.0,1.0
2003-12-17,2.55,2.66,2.55,2.65,230400,459.0,478.8,459.0,477.0,1280,0.0,1.0
2003-12-18,2.62,2.63,2.52,2.52,291600,471.6,473.4,453.6,453.6,1620,0.0,1.0
2003-12-19,2.56,2.68,2.54,2.68,219600,460.8,482.4,457.2,482.4,1220,0.0,1.0
2003-12-22,2.72,2.78,2.6,2.6,684000,489.6,500.4,468.0,468.0,3800,0.0,1.0
2003-12-23,2.86,2.87,2.73,2.79,706800,514.8,516.6,491.4,502.2,3926.66666666667,0.0,1.0
2003-12-24,2.9,2.95,2.82,2.82,498000,522.0,531.0,507.6,507.6,2766.66666666667,0.0,1.0
2003-12-26,2.86,3.02,2.85,2.88,472800,514.8,543.6,513.0,518.4,2626.66666666667,0.0,1.0
2003-12-29,2.82,2.97,2.8,2.97,386400,507.6,534.6,504.0,534.6,2146.66666666667,0.0,1.0
2003-12-30,2.83,2.92,2.74,2.8,324000,509.4,525.6,493.2,504.0,1800,0.0,1.0
2003-12-31,2.74,2.83,2.74,2.78,332400,493.2,509.4,493.2,500.4,1846.66666666667,0.0,1.0
2004-01-02,2.76,2.88,2.65,2.74,296400,496.8,518.4,477.0,493.2,1646.66666666667,0.0,1.0
2004-01-05,2.88,2.89,2.71,2.71,301200,518.4,520.2,487.8,487.8,1673.33333333333,0.0,1.0
2004-01-06,2.92,2.95,2.78,2.79,321600,525.6,531.0,500.4,502.2,1786.66666666667,0.0,1.0
2004-01-07,2.93,2.97,2.78,2.92,339600,527.4,534.6,500.4,525.6,1886.66666666667,0.0,1.0
2004-01-08,2.9,2.94,2.83,2.91,339600,522.0,529.2,509.4,523.8,1886.66666666667,0.0,1.0
2004-01-09,3.11,3.2,2.81,2.89,1458000,559.8,576.0,505.8,520.2,8100,0.0,1.0
2004-01-12,3.27,3.37,3.0,3.11,1351200,588.6,606.6,540.0,559.8,7506.66666666667,0.0,1.0
2004-01-13,3.4,3.49,3.2,3.34,1180800,612.0,628.2,576.0,601.2,6560,0.0,1.0
2004-01-14,3.5,3.5,3.3,3.34,1174800,630.0,630.0,594.0,601.2,6526.66666666667,0.0,1.0
2004-01-15,3.38,3.52,3.3,3.5,758400,608.4,633.6,594.0,630.0,4213.33333333333,0.0,1.0
2004-01-16,3.28,3.43,3.1,3.37,685200,590.4,617.4,558.0,606.6,3806.66666666667,0.0,1.0
2004-01-20,3.48,3.55,3.36,3.52,753600,626.4,639.0,604.8,633.6,4186.66666666667,0.0,1.0
2004-01-21,3.75,3.92,3.42,3.47,1100400,675.0,705.6,615.6,624.6,6113.33333333333,0.0,1.0
2004-01-22,3.64,3.84,3.53,3.8,714000,655.2,691.2,635.4,684.0,3966.66666666667,0.0,1.0
2004-01-23,3.5,3.6,3.42,3.52,468000,630.0,648.0,615.6,633.6,2600,0.0,1.0
2004-01-26,3.77,3.79,3.35,3.5,902400,678.6,682.2,603.0,630.0,5013.33333333333,0.0,1.0
2004-01-27,3.75,3.9,3.65,3.89,508800,675.0,702.0,657.0,700.2,2826.66666666667,0.0,1.0
2004-01-28,3.62,3.89,3.45,3.89,423600,651.6,700.2,621.0,700.2,2353.33333333333,0.0,1.0
2004-01-29,3.59,3.63,3.41,3.52,474000,646.2,653.4,613.8,633.6,2633.33333333333,0.0,1.0
2004-01-30,3.67,3.67,3.45,3.52,432000,660.6,660.6,621.0,633.6,2400,0.0,1.0
2004-02-02,3.51,3.7,3.5,3.68,394800,631.8,666.0,630.0,662.4,2193.33333333333,0.0,1.0
2004-02-03,3.43,3.64,3.41,3.55,644400,617.4,655.2,613.8,639.0,3580,0.0,1.0
2004-02-04,3.2,3.45,3.15,3.4,664800,576.0,621.0,567.0,612.0,3693.33333333333,0.0,1.0
2004-02-05,3.2,3.27,3.11,3.23,366000,576.0,588.6,559.8,581.4,2033.33333333333,0.0,1.0
2004-02-06,3.26,3.27,3.16,3.18,304800,586.8,588.6,568.8,572.4,1693.33333333333,0.0,1.0
2004-02-09,3.25,3.36,3.17,3.29,447600,585.0,604.8,570.6,592.2,2486.66666666667,0.0,1.0
2004-02-10,3.24,3.27,3.16,3.25,315600,583.2,588.6,568.8,585.0,1753.33333333333,0.0,1.0
2004-02-11,3.08,3.22,3.03,3.21,832800,554.4,579.6,545.4,577.8,4626.66666666667,0.0,1.0
2004-02-12,3.01,3.16,3.01,3.09,648000,541.8,568.8,541.8,556.2,3600,0.0,1.0
2004-02-13,2.83,2.97,2.69,2.74,3608400,509.4,534.6,484.2,493.2,20046.6666666667,0.0,1.0
2004-02-17,2.87,2.92,2.84,2.88,1150800,516.6,525.6,511.2,518.4,6393.33333333333,0.0,1.0
2004-02-18,2.82,3.0,2.8,2.92,933600,507.6,540.0,504.0,525.6,5186.66666666667,0.0,1.0
2004-02-19,2.76,3.0,2.75,2.88,1089600,496.8,540.0,495.0,518.4,6053.33333333333,0.0,1.0
2004-02-20,2.76,2.85,2.75,2.8,564000,496.8,513.0,495.0,504.0,3133.33333333333,0.0,1.0
2004-02-23,2.65,2.83,2.62,2.83,799200,477.0,509.4,471.6,509.4,4440,0.0,1.0
2004-02-24,2.56,2.77,2.5,2.7,822000,460.8,498.6,450.0,486.0,4566.66666666667,0.0,1.0
2004-02-25,2.61,2.64,2.55,2.57,618000,469.8,475.2,459.0,462.6,3433.33333333333,0.0,1.0
2004-02-26,2.71,2.74,2.61,2.66,573600,487.8,493.2,469.8,478.8,3186.66666666667,0.0,1.0
2004-02-27,2.61,2.78,2.61,2.74,752400,469.8,500.4,469.8,493.2,4180,0.0,1.0
2004-03-01,2.68,2.8,2.61,2.79,672000,482.4,504.0,469.8,502.2,3733.33333333333,0.0,1.0
2004-03-02,2.66,2.74,2.65,2.7,303600,478.8,493.2,477.0,486.0,1686.66666666667,0.0,1.0
2004-03-03,2.62,2.7,2.62,2.65,266400,471.6,486.0,471.6,477.0,1480,0.0,1.0
2004-03-04,2.61,2.67,2.6,2.63,429600,469.8,480.6,468.0,473.4,2386.66666666667,0.0,1.0
2004-03-05,2.68,2.72,2.58,2.6,280800,482.4,489.6,464.4,468.0,1560,0.0,1.0
2004-03-08,2.6,2.76,2.6,2.67,480000,468.0,496.8,468.0,480.6,2666.66666666667,0.0,1.0
2004-03-09,2.54,2.68,2.5,2.5,457200,457.2,482.4,450.0,450.0,2540,0.0,1.0
2004-03-10,2.45,2.65,2.45,2.65,614400,441.0,477.0,441.0,477.0,3413.33333333333,0.0,1.0
2004-03-11,2.37,2.45,2.32,2.4,589200,426.6,441.0,417.6,432.0,3273.33333333333,0.0,1.0
2004-03-12,2.52,2.55,2.4,2.47,922800,453.6,459.0,432.0,444.6,5126.66666666667,0.0,1.0
2004-03-15,2.4,2.5,2.33,2.5,579600,432.0,450.0,419.4,450.0,3220,0.0,1.0
2004-03-16,2.22,2.45,2.13,2.36,960000,399.6,441.0,383.4,424.8,5333.33333333333,0.0,1.0
2004-03-17,2.29,2.33,2.2,2.25,386400,412.2,419.4,396.0,405.0,2146.66666666667,0.0,1.0
2004-03-18,2.28,2.34,2.22,2.31,213600,410.4,421.2,399.6,415.8,1186.66666666667,0.0,1.0
2004-03-19,2.2,2.46,2.2,2.32,279600,396.0,442.8,396.0,417.6,1553.33333333333,0.0,1.0
2004-03-22,2.23,2.45,2.11,2.45,483600,401.4,441.0,379.8,441.0,2686.66666666667,0.0,1.0
2004-03-23,2.19,2.33,2.17,2.2,298800,394.2,419.4,390.6,396.0,1660,0.0,1.0
2004-03-24,2.13,2.2,2.1,2.16,295200,383.4,396.0,378.0,388.8,1640,0.0,1.0
2004-03-25,2.55,2.71,2.27,2.3,4165200,459.0,487.8,408.6,414.0,23140,0.0,1.0
2004-03-26,2.48,2.62,2.37,2.59,1708800,446.4,471.6,426.6,466.2,9493.33333333333,0.0,1.0
2004-03-29,2.52,2.56,2.45,2.56,566400,453.6,460.8,441.0,460.8,3146.66666666667,0.0,1.0
2004-03-30,2.69,2.71,2.45,2.53,1051200,484.2,487.8,441.0,455.4,5840,0.0,1.0
2004-03-31,2.61,2.72,2.52,2.72,378000,469.8,489.6,453.6,489.6,2100,0.0,1.0
2004-04-01,2.63,2.64,2.51,2.61,453600,473.4,475.2,451.8,469.8,2520,0.0,1.0
2004-04-02,2.62,2.73,2.54,2.73,522000,471.6,491.4,457.2,491.4,2900,0.0,1.0
2004-04-05,2.61,2.64,2.5,2.5,536400,469.8,475.2,450.0,450.0,2980,0.0,1.0
2004-04-06,2.48,2.59,2.47,2.59,355200,446.4,466.2,444.6,466.2,1973.33333333333,0.0,1.0
2004-04-07,2.5,2.58,2.44,2.54,860400,450.0,464.4,439.2,457.2,4780,0.0,1.0
2004-04-08,2.47,2.52,2.38,2.51,392400,444.6,453.6,428.4,451.8,2180,0.0,1.0
2004-04-12,2.4,2.45,2.33,2.36,422400,432.0,441.0,419.4,424.8,2346.66666666667,0.0,1.0
2004-04-13,2.28,2.49,2.27,2.49,355200,410.4,448.2,408.6,448.2,1973.33333333333,0.0,1.0
2004-04-14,2.39,2.39,2.21,2.21,376800,430.2,430.2,397.8,397.8,2093.33333333333,0.0,1.0
2004-04-15,2.24,2.4,2.22,2.4,422400,403.2,432.0,399.6,432.0,2346.66666666667,0.0,1.0
2004-04-16,2.28,2.35,2.23,2.35,387600,410.4,423.0,401.4,423.0,2153.33333333333,0.0,1.0
2004-04-19,2.47,2.52,2.27,2.27,645600,444.6,453.6,408.6,408.6,3586.66666666667,0.0,1.0
2004-04-20,2.45,2.54,2.42,2.51,522000,441.0,457.2,435.6,451.8,2900,0.0,1.0
2004-04-21,2.53,2.73,2.45,2.73,2503200,455.4,491.4,441.0,491.4,13906.6666666667,0.0,1.0
2004-04-22,2.51,2.56,2.43,2.51,813600,451.8,460.8,437.4,451.8,4520,0.0,1.0
2004-04-23,2.77,2.8,2.46,2.55,1874400,498.6,504.0,442.8,459.0,10413.3333333333,0.0,1.0
2004-04-26,2.83,2.89,2.7,2.79,1444800,509.4,520.2,486.0,502.2,8026.66666666667,0.0,1.0
2004-04-27,3.05,3.06,2.82,2.85,1640400,549.0,550.8,507.6,513.0,9113.33333333333,0.0,1.0
2004-04-28,3.05,3.22,2.96,3.01,2007600,549.0,579.6,532.8,541.8,11153.3333333333,0.0,1.0
2004-04-29,2.8,3.1,2.7,3.0,1130400,504.0,558.0,486.0,540.0,6280,0.0,1.0
2004-04-30,2.79,2.93,2.65,2.84,853200,502.2,527.4,477.0,511.2,4740,0.0,1.0
2004-05-03,2.75,2.85,2.66,2.81,505200,495.0,513.0,478.8,505.8,2806.66666666667,0.0,1.0
2004-05-04,2.75,2.82,2.7,2.8,325200,495.0,507.6,486.0,504.0,1806.66666666667,0.0,1.0
2004-05-05,2.93,3.04,2.75,2.75,806400,527.4,547.2,495.0,495.0,4480,0.0,1.0
2004-05-06,2.79,3.0,2.72,2.78,373200,502.2,540.0,489.6,500.4,2073.33333333333,0.0,1.0
2004-05-07,2.67,2.83,2.62,2.71,372000,480.6,509.4,471.6,487.8,2066.66666666667,0.0,1.0
2004-05-10,2.66,2.68,2.5,2.56,603600,478.8,482.4,450.0,460.8,3353.33333333333,0.0,1.0
2004-05-11,2.69,2.75,2.58,2.75,184800,484.2,495.0,464.4,495.0,1026.66666666667,0.0,1.0
2004-05-12,2.71,2.79,2.6,2.68,424800,487.8,502.2,468.0,482.4,2360,0.0,1.0
2004-05-13,2.76,2.83,2.68,2.8,417600,496.8,509.4,482.4,504.0,2320,0.0,1.0
2004-05-14,2.76,2.79,2.64,2.65,352800,496.8,502.2,475.2,477.0,1960,0.0,1.0
2004-05-17,2.61,2.82,2.58,2.76,356400,469.8,507.6,464.4,496.8,1980,0.0,1.0
2004-05-18,2.67,2.82,2.61,2.69,148800,480.6,507.6,469.8,484.2,826.666666666667,0.0,1.0
2004-05-19,2.71,2.84,2.61,2.75,859200,487.8,511.2,469.8,495.0,4773.33333333333,0.0,1.0
2004-05-20,2.64,2.78,2.58,2.75,291600,475.2,500.4,464.4,495.0,1620,0.0,1.0
2004-05-21,2.6,2.63,2.51,2.61,267600,468.0,473.4,451.8,469.8,1486.66666666667,0.0,1.0
2004-05-24,2.47,2.67,2.44,2.67,372000,444.6,480.6,439.2,480.6,2066.66666666667,0.0,1.0
2004-05-25,2.48,2.5,2.42,2.44,379200,446.4,450.0,435.6,439.2,2106.66666666667,0.0,1.0
2004-05-26,2.54,2.59,2.45,2.45,364800,457.2,466.2,441.0,441.0,2026.66666666667,0.0,1.0
2004-05-27,2.44,2.56,2.3,2.52,424800,439.2,460.8,414.0,453.6,2360,0.0,1.0
2004-05-28,2.43,2.45,2.37,2.44,252000,437.4,441.0,426.6,439.2,1400,0.0,1.0
2004-06-01,2.43,2.46,2.37,2.39,222000,437.4,442.8,426.6,430.2,1233.33333333333,0.0,1.0
2004-06-02,2.6,2.6,2.46,2.49,330000,468.0,468.0,442.8,448.2,1833.33333333333,0.0,1.0
2004-06-03,2.54,2.6,2.45,2.49,160800,457.2,468.0,441.0,448.2,893.333333333333,0.0,1.0
2004-06-04,2.57,2.59,2.47,2.59,174000,462.6,466.2,444.6,466.2,966.666666666667,0.0,1.0
2004-06-07,2.65,2.65,2.52,2.6,240000,477.0,477.0,453.6,468.0,1333.33333333333,0.0,1.0
2004-06-08,2.63,2.65,2.57,2.6,147600,473.4,477.0,462.6,468.0,820,0.0,1.0
2004-06-09,2.49,2.64,2.49,2.6,276000,448.2,475.2,448.2,468.0,1533.33333333333,0.0,1.0
2004-06-10,2.45,2.53,2.41,2.41,303600,441.0,455.4,433.8,433.8,1686.66666666667,0.0,1.0
2004-06-14,2.34,2.52,2.31,2.41,369600,421.2,453.6,415.8,433.8,2053.33333333333,0.0,1.0
2004-06-15,2.44,2.44,2.34,2.36,220800,439.2,439.2,421.2,424.8,1226.66666666667,0.0,1.0
2004-06-16,2.42,2.45,2.37,2.4,402000,435.6,441.0,426.6,432.0,2233.33333333333,0.0,1.0
2004-06-17,2.45,2.51,2.36,2.45,236400,441.0,451.8,424.8,441.0,1313.33333333333,0.0,1.0
2004-06-18,2.48,2.48,2.32,2.38,344400,446.4,446.4,417.6,428.4,1913.33333333333,0.0,1.0
2004-06-21,2.46,2.47,2.36,2.4,166800,442.8,444.6,424.8,432.0,926.666666666667,0.0,1.0
2004-06-22,2.5,2.51,2.32,2.32,244800,450.0,451.8,417.6,417.6,1360,0.0,1.0
2004-06-23,2.48,2.52,2.45,2.52,237600,446.4,453.6,441.0,453.6,1320,0.0,1.0
2004-06-24,2.46,2.54,2.42,2.42,212400,442.8,457.2,435.6,435.6,1180,0.0,1.0
2004-06-25,2.51,2.61,2.44,2.5,494400,451.8,469.8,439.2,450.0,2746.66666666667,0.0,1.0
2004-06-28,2.48,2.56,2.42,2.42,240000,446.4,460.8,435.6,435.6,1333.33333333333,0.0,1.0
2004-06-29,2.61,2.64,2.43,2.44,435600,469.8,475.2,437.4,439.2,2420,0.0,1.0
2004-06-30,2.66,2.72,2.64,2.65,274800,478.8,489.6,475.2,477.0,1526.66666666667,0.0,1.0
2004-07-01,2.48,2.74,2.48,2.7,390000,446.4,493.2,446.4,486.0,2166.66666666667,0.0,1.0
2004-07-02,2.51,2.58,2.46,2.5,229200,451.8,464.4,442.8,450.0,1273.33333333333,0.0,1.0
2004-07-06,2.45,2.53,2.4,2.5,250800,441.0,455.4,432.0,450.0,1393.33333333333,0.0,1.0
2004-07-07,2.4,2.52,2.4,2.46,154800,432.0,453.6,432.0,442.8,860,0.0,1.0
2004-07-08,2.36,2.43,2.33,2.33,250800,424.8,437.4,419.4,419.4,1393.33333333333,0.0,1.0
2004-07-09,2.32,2.36,2.3,2.36,170400,417.6,424.8,414.0,424.8,946.666666666667,0.0,1.0
2004-07-12,2.42,2.47,2.26,2.32,298800,435.6,444.6,406.8,417.6,1660,0.0,1.0
2004-07-13,2.43,2.48,2.39,2.4,164400,437.4,446.4,430.2,432.0,913.333333333333,0.0,1.0
2004-07-14,2.35,2.42,2.26,2.4,256800,423.0,435.6,406.8,432.0,1426.66666666667,0.0,1.0
2004-07-15,2.63,2.8,2.45,2.6,777600,473.4,504.0,441.0,468.0,4320,0.0,1.0
2004-07-16,2.45,2.62,2.45,2.61,243600,441.0,471.6,441.0,469.8,1353.33333333333,0.0,1.0
2004-07-19,2.37,2.57,2.35,2.48,304800,426.6,462.6,423.0,446.4,1693.33333333333,0.0,1.0
2004-07-20,2.41,2.46,2.33,2.44,312000,433.8,442.8,419.4,439.2,1733.33333333333,0.0,1.0
2004-07-21,2.3,2.46,2.3,2.43,352800,414.0,442.8,414.0,437.4,1960,0.0,1.0
2004-07-22,2.02,2.31,1.91,2.25,1474800,363.6,415.8,343.8,405.0,8193.33333333333,0.0,1.0
2004-07-23,1.88,2.05,1.8,2.0,920400,338.4,369.0,324.0,360.0,5113.33333333333,0.0,1.0
2004-07-26,1.66,1.94,1.66,1.9,831600,298.8,349.2,298.8,342.0,4620,0.0,1.0
2004-07-27,1.63,1.7,1.54,1.62,1075200,293.4,306.0,277.2,291.6,5973.33333333333,0.0,1.0
2004-07-28,1.87,2.0,1.62,1.62,1028400,336.6,360.0,291.6,291.6,5713.33333333333,0.0,1.0
2004-07-29,2.05,2.06,1.87,2.0,343200,369.0,370.8,336.6,360.0,1906.66666666667,0.0,1.0
2004-07-30,2.0,2.09,1.97,2.08,172800,360.0,376.2,354.6,374.4,960,0.0,1.0
2004-08-02,1.85,2.04,1.82,2.04,255600,333.0,367.2,327.6,367.2,1420,0.0,1.0
2004-08-03,1.75,1.89,1.75,1.85,211200,315.0,340.2,315.0,333.0,1173.33333333333,0.0,1.0
2004-08-04,1.72,1.85,1.67,1.68,318000,309.6,333.0,300.6,302.4,1766.66666666667,0.0,1.0
2004-08-05,1.89,1.96,1.7,1.72,348000,340.2,352.8,306.0,309.6,1933.33333333333,0.0,1.0
2004-08-06,1.72,1.91,1.71,1.85,295200,309.6,343.8,307.8,333.0,1640,0.0,1.0
2004-08-09,1.69,1.79,1.69,1.7,198000,304.2,322.2,304.2,306.0,1100,0.0,1.0
2004-08-10,1.74,1.74,1.65,1.73,174000,313.2,313.2,297.0,311.4,966.666666666667,0.0,1.0
2004-08-11,1.67,1.76,1.63,1.65,201600,300.6,316.8,293.4,297.0,1120,0.0,1.0
2004-08-12,1.57,1.72,1.57,1.61,218400,282.6,309.6,282.6,289.8,1213.33333333333,0.0,1.0
2004-08-13,1.6,1.64,1.57,1.58,105600,288.0,295.2,282.6,284.4,586.666666666667,0.0,1.0
2004-08-16,1.72,1.74,1.57,1.64,232800,309.6,313.2,282.6,295.2,1293.33333333333,0.0,1.0
2004-08-17,1.66,1.81,1.66,1.81,138000,298.8,325.8,298.8,325.8,766.666666666667,0.0,1.0
2004-08-18,1.83,1.9,1.66,1.7,286800,329.4,342.0,298.8,306.0,1593.33333333333,0.0,1.0
2004-08-19,1.78,1.9,1.75,1.84,160800,320.4,342.0,315.0,331.2,893.333333333333,0.0,1.0
2004-08-20,1.93,1.94,1.75,1.75,223200,347.4,349.2,315.0,315.0,1240,0.0,1.0
2004-08-23,1.88,2.04,1.85,2.0,148800,338.4,367.2,333.0,360.0,826.666666666667,0.0,1.0
2004-08-24,1.98,1.98,1.86,1.94,195600,356.4,356.4,334.8,349.2,1086.66666666667,0.0,1.0
2004-08-25,1.95,2.01,1.9,2.01,140400,351.0,361.8,342.0,361.8,780,0.0,1.0
2004-08-26,1.88,1.96,1.88,1.9,158400,338.4,352.8,338.4,342.0,880,0.0,1.0
2004-08-27,1.91,1.95,1.85,1.86,139200,343.8,351.0,333.0,334.8,773.333333333333,0.0,1.0
2004-08-30,1.83,1.9,1.81,1.9,164400,329.4,342.0,325.8,342.0,913.333333333333,0.0,1.0
2004-08-31,1.82,1.88,1.77,1.88,177600,327.6,338.4,318.6,338.4,986.666666666667,0.0,1.0
2004-09-01,1.98,2.54,1.75,1.76,928800,356.4,457.2,315.0,316.8,5160,0.0,1.0
2004-09-02,1.99,2.01,1.89,1.89,186000,358.2,361.8,340.2,340.2,1033.33333333333,0.0,1.0
2004-09-03,2.03,2.1,1.99,2.05,210000,365.4,378.0,358.2,369.0,1166.66666666667,0.0,1.0
2004-09-07,2.08,2.18,2.04,2.14,267600,374.4,392.4,367.2,385.2,1486.66666666667,0.0,1.0
2004-09-08,2.02,2.09,1.99,2.01,195600,363.6,376.2,358.2,361.8,1086.66666666667,0.0,1.0
2004-09-09,2.04,2.11,2.0,2.05,170400,367.2,379.8,360.0,369.0,946.666666666667,0.0,1.0
2004-09-10,2.15,2.21,2.05,2.1,207600,387.0,397.8,369.0,378.0,1153.33333333333,0.0,1.0
2004-09-13,2.2,2.25,2.14,2.14,282000,396.0,405.0,385.2,385.2,1566.66666666667,0.0,1.0
2004-09-14,2.13,2.24,2.06,2.18,216000,383.4,403.2,370.8,392.4,1200,0.0,1.0
2004-09-15,2.07,2.14,2.02,2.08,202800,372.6,385.2,363.6,374.4,1126.66666666667,0.0,1.0
2004-09-16,2.08,2.12,2.04,2.1,164400,374.4,381.6,367.2,378.0,913.333333333333,0.0,1.0
2004-09-17,2.04,2.31,2.01,2.09,326400,367.2,415.8,361.8,376.2,1813.33333333333,0.0,1.0
2004-09-20,1.92,2.05,1.92,2.03,306000,345.6,369.0,345.6,365.4,1700,0.0,1.0
2004-09-21,1.9,1.95,1.84,1.84,201600,342.0,351.0,331.2,331.2,1120,0.0,1.0
2004-09-22,1.87,1.9,1.85,1.87,199200,336.6,342.0,333.0,336.6,1106.66666666667,0.0,1.0
2004-09-23,1.83,1.89,1.82,1.82,164400,329.4,340.2,327.6,327.6,913.333333333333,0.0,1.0
2004-09-24,1.83,1.9,1.82,1.88,164400,329.4,342.0,327.6,338.4,913.333333333333,0.0,1.0
2004-09-27,1.69,1.85,1.68,1.85,477600,304.2,333.0,302.4,333.0,2653.33333333333,0.0,1.0
2004-09-28,1.71,1.79,1.65,1.79,290400,307.8,322.2,297.0,322.2,1613.33333333333,0.0,1.0
2004-09-29,1.85,1.85,1.69,1.69,339600,333.0,333.0,304.2,304.2,1886.66666666667,0.0,1.0
2004-09-30,1.71,1.84,1.7,1.84,388800,307.8,331.2,306.0,331.2,2160,0.0,1.0
2004-10-01,1.82,1.84,1.66,1.66,318000,327.6,331.2,298.8,298.8,1766.66666666667,0.0,1.0
2004-10-04,1.86,1.89,1.78,1.85,208800,334.8,340.2,320.4,333.0,1160,0.0,1.0
2004-10-05,1.85,1.87,1.82,1.85,98400,333.0,336.6,327.6,333.0,546.666666666667,0.0,1.0
2004-10-06,1.84,1.87,1.8,1.81,206400,331.2,336.6,324.0,325.8,1146.66666666667,0.0,1.0
2004-10-07,1.83,1.85,1.79,1.83,216000,329.4,333.0,322.2,329.4,1200,0.0,1.0
2004-10-08,1.76,1.8,1.73,1.76,366000,316.8,324.0,311.4,316.8,2033.33333333333,0.0,1.0
2004-10-11,1.87,1.87,1.75,1.76,144000,336.6,336.6,315.0,316.8,800,0.0,1.0
2004-10-12,1.82,1.88,1.74,1.75,160800,327.6,338.4,313.2,315.0,893.333333333333,0.0,1.0
2004-10-13,1.76,1.91,1.76,1.91,276000,316.8,343.8,316.8,343.8,1533.33333333333,0.0,1.0
2004-10-14,1.75,1.82,1.75,1.79,105600,315.0,327.6,315.0,322.2,586.666666666667,0.0,1.0
2004-10-15,1.76,1.82,1.74,1.74,147600,316.8,327.6,313.2,313.2,820,0.0,1.0
2004-10-18,1.82,1.84,1.71,1.79,248400,327.6,331.2,307.8,322.2,1380,0.0,1.0
2004-10-19,1.75,1.82,1.71,1.79,106800,315.0,327.6,307.8,322.2,593.333333333333,0.0,1.0
2004-10-20,1.84,1.84,1.66,1.75,404400,331.2,331.2,298.8,315.0,2246.66666666667,0.0,1.0
2004-10-21,1.86,1.89,1.75,1.89,348000,334.8,340.2,315.0,340.2,1933.33333333333,0.0,1.0
2004-10-22,1.75,1.89,1.72,1.72,271200,315.0,340.2,309.6,309.6,1506.66666666667,0.0,1.0
2004-10-25,1.78,1.79,1.7,1.79,240000,320.4,322.2,306.0,322.2,1333.33333333333,0.0,1.0
2004-10-26,1.97,1.97,1.74,1.75,722400,354.6,354.6,313.2,315.0,4013.33333333333,0.0,1.0
2004-10-27,1.95,1.96,1.86,1.95,304800,351.0,352.8,334.8,351.0,1693.33333333333,0.0,1.0
2004-10-28,1.91,1.94,1.83,1.85,202800,343.8,349.2,329.4,333.0,1126.66666666667,0.0,1.0
2004-10-29,1.87,1.92,1.78,1.9,274800,336.6,345.6,320.4,342.0,1526.66666666667,0.0,1.0
2004-11-01,1.9,1.95,1.85,1.92,327600,342.0,351.0,333.0,345.6,1820,0.0,1.0
2004-11-02,1.92,1.97,1.86,1.86,234000,345.6,354.6,334.8,334.8,1300,0.0,1.0
2004-11-03,1.95,2.02,1.91,1.91,126000,351.0,363.6,343.8,343.8,700,0.0,1.0
2004-11-04,2.02,2.03,1.86,1.9,262800,363.6,365.4,334.8,342.0,1460,0.0,1.0
2004-11-05,2.08,2.18,1.99,2.12,883200,374.4,392.4,358.2,381.6,4906.66666666667,0.0,1.0
2004-11-08,1.96,2.13,1.96,2.12,508800,352.8,383.4,352.8,381.6,2826.66666666667,0.0,1.0
2004-11-09,2.0,2.08,1.92,2.08,262800,360.0,374.4,345.6,374.4,1460,0.0,1.0
2004-11-10,2.0,2.05,1.96,2.05,228000,360.0,369.0,352.8,369.0,1266.66666666667,0.0,1.0
2004-11-11,1.93,2.0,1.91,1.97,258000,347.4,360.0,343.8,354.6,1433.33333333333,0.0,1.0
2004-11-12,1.93,1.95,1.88,1.91,234000,347.4,351.0,338.4,343.8,1300,0.0,1.0
2004-11-15,1.92,1.94,1.87,1.92,180000,345.6,349.2,336.6,345.6,1000,0.0,1.0
2004-11-16,1.85,1.93,1.83,1.86,264000,333.0,347.4,329.4,334.8,1466.66666666667,0.0,1.0
2004-11-17,1.96,1.97,1.85,1.88,618000,352.8,354.6,333.0,338.4,3433.33333333333,0.0,1.0
2004-11-18,1.9,1.96,1.87,1.87,279600,342.0,352.8,336.6,336.6,1553.33333333333,0.0,1.0
2004-11-19,1.85,1.94,1.85,1.93,213600,333.0,349.2,333.0,347.4,1186.66666666667,0.0,1.0
2004-11-22,1.9,1.91,1.83,1.83,187200,342.0,343.8,329.4,329.4,1040,0.0,1.0
2004-11-23,1.92,1.92,1.79,1.79,294000,345.6,345.6,322.2,322.2,1633.33333333333,0.0,1.0
2004-11-24,1.84,1.91,1.83,1.83,216000,331.2,343.8,329.4,329.4,1200,0.0,1.0
2004-11-26,1.8,1.85,1.79,1.83,235200,324.0,333.0,322.2,329.4,1306.66666666667,0.0,1.0
2004-11-29,1.84,1.85,1.8,1.81,214800,331.2,333.0,324.0,325.8,1193.33333333333,0.0,1.0
2004-11-30,1.85,1.85,1.81,1.85,247200,333.0,333.0,325.8,333.0,1373.33333333333,0.0,1.0
2004-12-01,1.88,1.92,1.82,1.88,412800,338.4,345.6,327.6,338.4,2293.33333333333,0.0,1.0
2004-12-02,1.88,1.92,1.85,1.9,298800,338.4,345.6,333.0,342.0,1660,0.0,1.0
2004-12-03,1.83,1.89,1.82,1.82,542400,329.4,340.2,327.6,327.6,3013.33333333333,0.0,1.0
2004-12-06,1.82,1.87,1.81,1.82,319200,327.6,336.6,325.8,327.6,1773.33333333333,0.0,1.0
2004-12-07,1.9,2.0,1.82,1.82,780000,342.0,360.0,327.6,327.6,4333.33333333333,0.0,1.0
2004-12-08,1.84,1.98,1.84,1.9,709200,331.2,356.4,331.2,342.0,3940,0.0,1.0
2004-12-09,1.85,1.88,1.82,1.85,231600,333.0,338.4,327.6,333.0,1286.66666666667,0.0,1.0
2004-12-10,1.9,1.9,1.83,1.86,235200,342.0,342.0,329.4,334.8,1306.66666666667,0.0,1.0
2004-12-13,1.86,1.9,1.84,1.85,322800,334.8,342.0,331.2,333.0,1793.33333333333,0.0,1.0
2004-12-14,1.86,1.88,1.83,1.84,282000,334.8,338.4,329.4,331.2,1566.66666666667,0.0,1.0
2004-12-15,1.85,1.89,1.84,1.84,183600,333.0,340.2,331.2,331.2,1020,0.0,1.0
2004-12-16,1.84,1.88,1.84,1.85,288000,331.2,338.4,331.2,333.0,1600,0.0,1.0
2004-12-17,1.87,1.88,1.83,1.86,375600,336.6,338.4,329.4,334.8,2086.66666666667,0.0,1.0
2004-12-20,1.84,1.93,1.84,1.84,476400,331.2,347.4,331.2,331.2,2646.66666666667,0.0,1.0
2004-12-21,1.85,1.89,1.84,1.85,315600,333.0,340.2,331.2,333.0,1753.33333333333,0.0,1.0
2004-12-22,1.98,1.98,1.84,1.84,655200,356.4,356.4,331.2,331.2,3640,0.0,1.0
2004-12-23,2.0,2.05,1.97,2.0,560400,360.0,369.0,354.6,360.0,3113.33333333333,0.0,1.0
2004-12-27,2.03,2.08,1.91,2.0,458400,365.4,374.4,343.8,360.0,2546.66666666667,0.0,1.0
2004-12-28,2.23,2.47,1.96,2.01,2972400,401.4,444.6,352.8,361.8,16513.3333333333,0.0,1.0
2004-12-29,2.08,2.35,2.07,2.33,1191600,374.4,423.0,372.6,419.4,6620,0.0,1.0
2004-12-30,2.09,2.12,2.03,2.08,598800,376.2,381.6,365.4,374.4,3326.66666666667,0.0,1.0
2004-12-31,2.01,2.14,1.97,2.09,800400,361.8,385.2,354.6,376.2,4446.66666666667,0.0,1.0
2005-01-03,2.05,2.13,2.02,2.1,476400,369.0,383.4,363.6,378.0,2646.66666666667,0.0,1.0
2005-01-04,2.04,2.13,2.02,2.03,514800,367.2,383.4,363.6,365.4,2860,0.0,1.0
2005-01-05,2.0,2.14,1.98,2.04,244800,360.0,385.2,356.4,367.2,1360,0.0,1.0
2005-01-06,2.05,2.11,2.04,2.1,451200,369.0,379.8,367.2,378.0,2506.66666666667,0.0,1.0
2005-01-07,2.08,2.1,1.96,2.09,351600,374.4,378.0,352.8,376.2,1953.33333333333,0.0,1.0
2005-01-10,2.17,2.28,2.08,2.12,1006800,390.6,410.4,374.4,381.6,5593.33333333333,0.0,1.0
2005-01-11,2.06,2.23,2.03,2.2,608400,370.8,401.4,365.4,396.0,3380,0.0,1.0
2005-01-12,2.05,2.11,1.97,2.03,238800,369.0,379.8,354.6,365.4,1326.66666666667,0.0,1.0
2005-01-13,1.99,2.13,1.95,2.1,580800,358.2,383.4,351.0,378.0,3226.66666666667,0.0,1.0
2005-01-14,2.04,2.04,1.96,2.0,158400,367.2,367.2,352.8,360.0,880,0.0,1.0
2005-01-18,2.0,2.05,1.98,2.0,211200,360.0,369.0,356.4,360.0,1173.33333333333,0.0,1.0
2005-01-19,1.98,2.03,1.95,2.0,247200,356.4,365.4,351.0,360.0,1373.33333333333,0.0,1.0
2005-01-20,1.94,2.01,1.9,1.99,223200,349.2,361.8,342.0,358.2,1240,0.0,1.0
2005-01-21,1.93,1.99,1.91,1.97,280800,347.4,358.2,343.8,354.6,1560,0.0,1.0
2005-01-24,1.8,1.99,1.75,1.93,651600,324.0,358.2,315.0,347.4,3620,0.0,1.0
2005-01-25,1.81,1.87,1.75,1.85,384000,325.8,336.6,315.0,333.0,2133.33333333333,0.0,1.0
2005-01-26,1.81,1.84,1.78,1.83,296400,325.8,331.2,320.4,329.4,1646.66666666667,0.0,1.0
2005-01-27,1.8,1.85,1.78,1.8,175200,324.0,333.0,320.4,324.0,973.333333333333,0.0,1.0
2005-01-28,1.76,1.85,1.74,1.8,172800,316.8,333.0,313.2,324.0,960,0.0,1.0
2005-01-31,1.81,1.91,1.76,1.83,331200,325.8,343.8,316.8,329.4,1840,0.0,1.0
2005-02-01,1.79,1.82,1.75,1.81,442800,322.2,327.6,315.0,325.8,2460,0.0,1.0
2005-02-02,1.81,1.81,1.74,1.78,231600,325.8,325.8,313.2,320.4,1286.66666666667,0.0,1.0
2005-02-03,1.77,1.85,1.76,1.81,241200,318.6,333.0,316.8,325.8,1340,0.0,1.0
2005-02-04,1.85,1.89,1.77,1.77,342000,333.0,340.2,318.6,318.6,1900,0.0,1.0
2005-02-07,1.84,1.86,1.78,1.81,326400,331.2,334.8,320.4,325.8,1813.33333333333,0.0,1.0
2005-02-08,1.82,1.9,1.8,1.86,132000,327.6,342.0,324.0,334.8,733.333333333333,0.0,1.0
2005-02-09,1.75,1.84,1.73,1.81,267600,315.0,331.2,311.4,325.8,1486.66666666667,0.0,1.0
2005-02-10,1.76,1.84,1.75,1.78,250800,316.8,331.2,315.0,320.4,1393.33333333333,0.0,1.0
2005-02-11,1.79,1.8,1.72,1.76,259200,322.2,324.0,309.6,316.8,1440,0.0,1.0
2005-02-14,1.74,1.82,1.73,1.8,272400,313.2,327.6,311.4,324.0,1513.33333333333,0.0,1.0
2005-02-15,1.72,1.78,1.72,1.78,230400,309.6,320.4,309.6,320.4,1280,0.0,1.0
2005-02-16,1.78,1.79,1.71,1.72,175200,320.4,322.2,307.8,309.6,973.333333333333,0.0,1.0
2005-02-17,1.72,1.8,1.71,1.8,157200,309.6,324.0,307.8,324.0,873.333333333333,0.0,1.0
2005-02-18,1.69,1.79,1.67,1.72,619200,304.2,322.2,300.6,309.6,3440,0.0,1.0
2005-02-22,1.59,1.72,1.58,1.68,562800,286.2,309.6,284.4,302.4,3126.66666666667,0.0,1.0
2005-02-23,1.59,1.67,1.55,1.55,284400,286.2,300.6,279.0,279.0,1580,0.0,1.0
2005-02-24,1.62,1.66,1.57,1.66,314400,291.6,298.8,282.6,298.8,1746.66666666667,0.0,1.0
2005-02-25,1.62,1.69,1.6,1.6,294000,291.6,304.2,288.0,288.0,1633.33333333333,0.0,1.0
2005-02-28,1.68,1.68,1.61,1.66,342000,302.4,302.4,289.8,298.8,1900,0.0,1.0
2005-03-01,1.68,1.68,1.62,1.64,231600,302.4,302.4,291.6,295.2,1286.66666666667,0.0,1.0
2005-03-02,1.72,1.75,1.62,1.7,384000,309.6,315.0,291.6,306.0,2133.33333333333,0.0,1.0
2005-03-03,1.65,1.79,1.63,1.7,426000,297.0,322.2,293.4,306.0,2366.66666666667,0.0,1.0
2005-03-04,1.66,1.7,1.61,1.65,306000,298.8,306.0,289.8,297.0,1700,0.0,1.0
2005-03-07,1.68,1.68,1.61,1.61,417600,302.4,302.4,289.8,289.8,2320,0.0,1.0
2005-03-08,1.65,1.68,1.61,1.66,247200,297.0,302.4,289.8,298.8,1373.33333333333,0.0,1.0
2005-03-09,1.66,1.7,1.6,1.65,250800,298.8,306.0,288.0,297.0,1393.33333333333,0.0,1.0
2005-03-10,1.64,1.69,1.63,1.69,364800,295.2,304.2,293.4,304.2,2026.66666666667,0.0,1.0
2005-03-11,1.65,1.71,1.63,1.63,175200,297.0,307.8,293.4,293.4,973.333333333333,0.0,1.0
2005-03-14,1.66,1.67,1.62,1.65,318000,298.8,300.6,291.6,297.0,1766.66666666667,0.0,1.0
2005-03-15,1.78,1.94,1.64,1.64,1995600,320.4,349.2,295.2,295.2,11086.6666666667,0.0,1.0
2005-03-16,1.62,1.73,1.61,1.73,427200,291.6,311.4,289.8,311.4,2373.33333333333,0.0,1.0
2005-03-17,1.67,1.69,1.6,1.63,326400,300.6,304.2,288.0,293.4,1813.33333333333,0.0,1.0
2005-03-18,1.59,1.67,1.55,1.64,511200,286.2,300.6,279.0,295.2,2840,0.0,1.0
2005-03-21,1.61,1.62,1.54,1.57,213600,289.8,291.6,277.2,282.6,1186.66666666667,0.0,1.0
2005-03-22,1.59,1.64,1.55,1.59,231600,286.2,295.2,279.0,286.2,1286.66666666667,0.0,1.0
2005-03-23,1.6,1.62,1.57,1.57,255600,288.0,291.6,282.6,282.6,1420,0.0,1.0
2005-03-24,1.62,1.67,1.59,1.59,193200,291.6,300.6,286.2,286.2,1073.33333333333,0.0,1.0
2005-03-28,1.64,1.65,1.61,1.62,140400,295.2,297.0,289.8,291.6,780,0.0,1.0
2005-03-29,1.61,1.64,1.59,1.62,247200,289.8,295.2,286.2,291.6,1373.33333333333,0.0,1.0
2005-03-30,1.63,1.64,1.6,1.6,228000,293.4,295.2,288.0,288.0,1266.66666666667,0.0,1.0
2005-03-31,1.63,1.63,1.55,1.59,309600,293.4,293.4,279.0,286.2,1720,0.0,1.0
2005-04-01,1.6,1.64,1.56,1.63,328800,288.0,295.2,280.8,293.4,1826.66666666667,0.0,1.0
2005-04-04,1.56,1.6,1.54,1.6,170400,280.8,288.0,277.2,288.0,946.666666666667,0.0,1.0
2005-04-05,1.56,1.59,1.53,1.58,180000,280.8,286.2,275.4,284.4,1000,0.0,1.0
2005-04-06,1.55,1.59,1.51,1.54,417600,279.0,286.2,271.8,277.2,2320,0.0,1.0
2005-04-07,1.53,1.55,1.51,1.53,134400,275.4,279.0,271.8,275.4,746.666666666667,0.0,1.0
2005-04-08,1.5,1.54,1.49,1.51,387600,270.0,277.2,268.2,271.8,2153.33333333333,0.0,1.0
2005-04-11,1.42,1.52,1.41,1.5,385200,255.6,273.6,253.8,270.0,2140,0.0,1.0
2005-04-12,1.44,1.45,1.37,1.42,433200,259.2,261.0,246.6,255.6,2406.66666666667,0.0,1.0
2005-04-13,1.4,1.45,1.4,1.42,147600,252.0,261.0,252.0,255.6,820,0.0,1.0
2005-04-14,1.38,1.44,1.36,1.4,205200,248.4,259.2,244.8,252.0,1140,0.0,1.0
2005-04-15,1.33,1.41,1.31,1.39,318000,239.4,253.8,235.8,250.2,1766.66666666667,0.0,1.0
2005-04-18,1.47,1.53,1.3,1.33,405600,264.6,275.4,234.0,239.4,2253.33333333333,0.0,1.0
2005-04-19,1.48,1.52,1.41,1.51,208800,266.4,273.6,253.8,271.8,1160,0.0,1.0
2005-04-20,1.42,1.51,1.38,1.45,247200,255.6,271.8,248.4,261.0,1373.33333333333,0.0,1.0
2005-04-21,1.47,1.5,1.41,1.42,174000,264.6,270.0,253.8,255.6,966.666666666667,0.0,1.0
2005-04-22,1.5,1.52,1.41,1.45,234000,270.0,273.6,253.8,261.0,1300,0.0,1.0
2005-04-25,1.46,1.53,1.39,1.49,199200,262.8,275.4,250.2,268.2,1106.66666666667,0.0,1.0
2005-04-26,1.36,1.46,1.36,1.44,276000,244.8,262.8,244.8,259.2,1533.33333333333,0.0,1.0
2005-04-27,1.38,1.43,1.33,1.36,142800,248.4,257.4,239.4,244.8,793.333333333333,0.0,1.0
2005-04-28,1.3,1.39,1.28,1.39,193200,234.0,250.2,230.4,250.2,1073.33333333333,0.0,1.0
2005-04-29,1.22,1.43,1.2,1.3,470400,219.6,257.4,216.0,234.0,2613.33333333333,0.0,1.0
2005-05-02,1.25,1.29,1.2,1.21,222000,225.0,232.2,216.0,217.8,1233.33333333333,0.0,1.0
2005-05-03,1.24,1.28,1.21,1.28,205200,223.2,230.4,217.8,230.4,1140,0.0,1.0
2005-05-04,1.43,1.45,1.21,1.22,316800,257.4,261.0,217.8,219.6,1760,0.0,1.0
2005-05-05,1.31,1.43,1.25,1.41,368400,235.8,257.4,225.0,253.8,2046.66666666667,0.0,1.0
2005-05-06,1.25,1.31,1.23,1.31,331200,225.0,235.8,221.4,235.8,1840,0.0,1.0
2005-05-09,1.33,1.33,1.23,1.27,436800,239.4,239.4,221.4,228.6,2426.66666666667,0.0,1.0
2005-05-10,1.3,1.33,1.27,1.33,372000,234.0,239.4,228.6,239.4,2066.66666666667,0.0,1.0
2005-05-11,1.28,1.33,1.26,1.33,168000,230.4,239.4,226.8,239.4,933.333333333333,0.0,1.0
2005-05-12,1.3,1.35,1.26,1.3,112800,234.0,243.0,226.8,234.0,626.666666666667,0.0,1.0
2005-05-13,1.26,1.32,1.26,1.32,279600,226.8,237.6,226.8,237.6,1553.33333333333,0.0,1.0
2005-05-16,1.29,1.34,1.26,1.34,99600,232.2,241.2,226.8,241.2,553.333333333333,0.0,1.0
2005-05-17,1.3,1.31,1.25,1.31,136800,234.0,235.8,225.0,235.8,760,0.0,1.0
2005-05-18,1.4,1.63,1.35,1.35,1239600,252.0,293.4,243.0,243.0,6886.66666666667,0.0,1.0
2005-05-19,1.37,1.43,1.32,1.39,394800,246.6,257.4,237.6,250.2,2193.33333333333,0.0,1.0
2005-05-20,1.36,1.41,1.36,1.39,172800,244.8,253.8,244.8,250.2,960,0.0,1.0
2005-05-23,1.44,1.49,1.37,1.42,458400,259.2,268.2,246.6,255.6,2546.66666666667,0.0,1.0
2005-05-24,1.45,1.51,1.44,1.45,301200,261.0,271.8,259.2,261.0,1673.33333333333,0.0,1.0
2005-05-25,1.4,1.49,1.4,1.45,159600,252.0,268.2,252.0,261.0,886.666666666667,0.0,1.0
2005-05-26,1.5,1.5,1.4,1.4,214800,270.0,270.0,252.0,252.0,1193.33333333333,0.0,1.0
2005-05-27,1.45,1.5,1.43,1.5,177600,261.0,270.0,257.4,270.0,986.666666666667,0.0,1.0
2005-05-31,1.42,1.44,1.39,1.4,435600,255.6,259.2,250.2,252.0,2420,0.0,1.0
2005-06-01,1.44,1.44,1.35,1.35,333600,259.2,259.2,243.0,243.0,1853.33333333333,0.0,1.0
2005-06-02,1.35,1.45,1.34,1.45,276000,243.0,261.0,241.2,261.0,1533.33333333333,0.0,1.0
2005-06-03,1.32,1.38,1.3,1.34,338400,237.6,248.4,234.0,241.2,1880,0.0,1.0
2005-06-06,1.29,1.37,1.28,1.37,326400,232.2,246.6,230.4,246.6,1813.33333333333,0.0,1.0
2005-06-07,1.29,1.35,1.28,1.3,214800,232.2,243.0,230.4,234.0,1193.33333333333,0.0,1.0
2005-06-08,1.28,1.32,1.26,1.29,354000,230.4,237.6,226.8,232.2,1966.66666666667,0.0,1.0
2005-06-09,1.3,1.31,1.25,1.25,304800,234.0,235.8,225.0,225.0,1693.33333333333,0.0,1.0
2005-06-10,1.28,1.3,1.24,1.27,218400,230.4,234.0,223.2,228.6,1213.33333333333,0.0,1.0
2005-06-13,1.23,1.3,1.22,1.27,314400,221.4,234.0,219.6,228.6,1746.66666666667,0.0,1.0
2005-06-14,1.24,1.26,1.21,1.21,294000,223.2,226.8,217.8,217.8,1633.33333333333,0.0,1.0
2005-06-15,1.23,1.28,1.21,1.28,302400,221.4,230.4,217.8,230.4,1680,0.0,1.0
2005-06-16,1.23,1.25,1.21,1.22,478800,221.4,225.0,217.8,219.6,2660,0.0,1.0
2005-06-17,1.27,1.29,1.2,1.25,714000,228.6,232.2,216.0,225.0,3966.66666666667,0.0,1.0
2005-06-20,1.23,1.28,1.23,1.25,417600,221.4,230.4,221.4,225.0,2320,0.0,1.0
2005-06-21,1.28,1.32,1.24,1.26,405600,230.4,237.6,223.2,226.8,2253.33333333333,0.0,1.0
2005-06-22,1.26,1.3,1.24,1.28,356400,226.8,234.0,223.2,230.4,1980,0.0,1.0
2005-06-23,1.24,1.28,1.23,1.25,516000,223.2,230.4,221.4,225.0,2866.66666666667,0.0,1.0
2005-06-24,1.21,1.25,1.15,1.23,2246400,217.8,225.0,207.0,221.4,12480,0.0,1.0
2005-06-27,1.16,1.21,1.13,1.19,444000,208.8,217.8,203.4,214.2,2466.66666666667,0.0,1.0
2005-06-28,1.16,1.2,1.15,1.16,266400,208.8,216.0,207.0,208.8,1480,0.0,1.0
2005-06-29,1.16,1.22,1.16,1.22,246000,208.8,219.6,208.8,219.6,1366.66666666667,0.0,1.0
2005-06-30,1.17,1.2,1.16,1.16,220800,210.6,216.0,208.8,208.8,1226.66666666667,0.0,1.0
2005-07-01,1.22,1.24,1.16,1.22,279600,219.6,223.2,208.8,219.6,1553.33333333333,0.0,1.0
2005-07-05,1.19,1.22,1.09,1.22,298800,214.2,219.6,196.2,219.6,1660,0.0,1.0
2005-07-06,1.24,1.26,1.17,1.17,243600,223.2,226.8,210.6,210.6,1353.33333333333,0.0,1.0
2005-07-07,1.32,1.37,1.18,1.26,837600,237.6,246.6,212.4,226.8,4653.33333333333,0.0,1.0
2005-07-08,1.37,1.37,1.3,1.37,584400,246.6,246.6,234.0,246.6,3246.66666666667,0.0,1.0
2005-07-11,1.3,1.39,1.29,1.37,178800,234.0,250.2,232.2,246.6,993.333333333333,0.0,1.0
2005-07-12,1.27,1.32,1.24,1.3,225600,228.6,237.6,223.2,234.0,1253.33333333333,0.0,1.0
2005-07-13,1.27,1.29,1.23,1.23,114000,228.6,232.2,221.4,221.4,633.333333333333,0.0,1.0
2005-07-14,1.3,1.33,1.24,1.24,236400,234.0,239.4,223.2,223.2,1313.33333333333,0.0,1.0
2005-07-15,1.31,1.32,1.28,1.3,150000,235.8,237.6,230.4,234.0,833.333333333333,0.0,1.0
2005-07-18,1.4,1.41,1.3,1.32,430800,252.0,253.8,234.0,237.6,2393.33333333333,0.0,1.0
2005-07-19,1.44,1.45,1.38,1.4,315600,259.2,261.0,248.4,252.0,1753.33333333333,0.0,1.0
2005-07-20,1.43,1.46,1.42,1.45,274800,257.4,262.8,255.6,261.0,1526.66666666667,0.0,1.0
2005-07-21,1.41,1.45,1.35,1.42,439200,253.8,261.0,243.0,255.6,2440,0.0,1.0
2005-07-22,1.4,1.41,1.35,1.4,165600,252.0,253.8,243.0,252.0,920,0.0,1.0
2005-07-25,1.38,1.39,1.35,1.38,92400,248.4,250.2,243.0,248.4,513.333333333333,0.0,1.0
2005-07-26,1.38,1.42,1.35,1.35,126000,248.4,255.6,243.0,243.0,700,0.0,1.0
2005-07-27,1.41,1.56,1.41,1.5,952800,253.8,280.8,253.8,270.0,5293.33333333333,0.0,1.0
2005-07-28,1.36,1.44,1.35,1.44,387600,244.8,259.2,243.0,259.2,2153.33333333333,0.0,1.0
2005-07-29,1.34,1.39,1.31,1.36,271200,241.2,250.2,235.8,244.8,1506.66666666667,0.0,1.0
2005-08-01,1.32,1.38,1.32,1.35,96000,237.6,248.4,237.6,243.0,533.333333333333,0.0,1.0
2005-08-02,1.36,1.4,1.32,1.32,115200,244.8,252.0,237.6,237.6,640,0.0,1.0
2005-08-03,1.3,1.36,1.28,1.33,331200,234.0,244.8,230.4,239.4,1840,0.0,1.0
2005-08-04,1.33,1.33,1.29,1.3,151200,239.4,239.4,232.2,234.0,840,0.0,1.0
2005-08-05,1.31,1.34,1.31,1.34,96000,235.8,241.2,235.8,241.2,533.333333333333,0.0,1.0
2005-08-08,1.29,1.31,1.26,1.28,302400,232.2,235.8,226.8,230.4,1680,0.0,1.0
2005-08-09,1.29,1.33,1.26,1.26,153600,232.2,239.4,226.8,226.8,853.333333333333,0.0,1.0
2005-08-10,1.28,1.32,1.27,1.29,236400,230.4,237.6,228.6,232.2,1313.33333333333,0.0,1.0
2005-08-11,1.28,1.29,1.26,1.26,168000,230.4,232.2,226.8,226.8,933.333333333333,0.0,1.0
2005-08-12,1.3,1.3,1.26,1.28,127200,234.0,234.0,226.8,230.4,706.666666666667,0.0,1.0
2005-08-15,1.29,1.33,1.28,1.3,93600,232.2,239.4,230.4,234.0,520,0.0,1.0
2005-08-16,1.28,1.31,1.26,1.3,198000,230.4,235.8,226.8,234.0,1100,0.0,1.0
2005-08-17,1.29,1.3,1.26,1.3,76800,232.2,234.0,226.8,234.0,426.666666666667,0.0,1.0
2005-08-18,1.26,1.3,1.24,1.26,243600,226.8,234.0,223.2,226.8,1353.33333333333,0.0,1.0
2005-08-19,1.29,1.3,1.24,1.24,85200,232.2,234.0,223.2,223.2,473.333333333333,0.0,1.0
2005-08-22,1.29,1.36,1.29,1.36,94800,232.2,244.8,232.2,244.8,526.666666666667,0.0,1.0
2005-08-23,1.28,1.32,1.26,1.29,177600,230.4,237.6,226.8,232.2,986.666666666667,0.0,1.0
2005-08-24,1.31,1.31,1.28,1.31,130800,235.8,235.8,230.4,235.8,726.666666666667,0.0,1.0
2005-08-25,1.3,1.34,1.29,1.32,170400,234.0,241.2,232.2,237.6,946.666666666667,0.0,1.0
2005-08-26,1.32,1.32,1.29,1.3,76800,237.6,237.6,232.2,234.0,426.666666666667,0.0,1.0
2005-08-29,1.3,1.34,1.28,1.31,223200,234.0,241.2,230.4,235.8,1240,0.0,1.0
2005-08-30,1.31,1.31,1.28,1.28,68400,235.8,235.8,230.4,230.4,380,0.0,1.0
2005-08-31,1.31,1.32,1.29,1.29,102000,235.8,237.6,232.2,232.2,566.666666666667,0.0,1.0
2005-09-01,1.31,1.36,1.31,1.33,174000,235.8,244.8,235.8,239.4,966.666666666667,0.0,1.0
2005-09-02,1.4,1.43,1.31,1.31,312000,252.0,257.4,235.8,235.8,1733.33333333333,0.0,1.0
2005-09-06,1.43,1.46,1.38,1.4,284400,257.4,262.8,248.4,252.0,1580,0.0,1.0
2005-09-07,1.39,1.43,1.38,1.41,163200,250.2,257.4,248.4,253.8,906.666666666667,0.0,1.0
2005-09-08,1.46,1.5,1.38,1.4,517200,262.8,270.0,248.4,252.0,2873.33333333333,0.0,1.0
2005-09-09,1.4,1.5,1.39,1.5,134400,252.0,270.0,250.2,270.0,746.666666666667,0.0,1.0
2005-09-12,1.4,1.44,1.34,1.4,135600,252.0,259.2,241.2,252.0,753.333333333333,0.0,1.0
2005-09-13,1.35,1.4,1.35,1.35,116400,243.0,252.0,243.0,243.0,646.666666666667,0.0,1.0
2005-09-14,1.37,1.39,1.36,1.36,66000,246.6,250.2,244.8,244.8,366.666666666667,0.0,1.0
2005-09-15,1.37,1.38,1.34,1.35,158400,246.6,248.4,241.2,243.0,880,0.0,1.0
2005-09-16,1.38,1.38,1.35,1.35,61200,248.4,248.4,243.0,243.0,340,0.0,1.0
2005-09-19,1.39,1.4,1.34,1.34,87600,250.2,252.0,241.2,241.2,486.666666666667,0.0,1.0
2005-09-20,1.39,1.44,1.36,1.37,68400,250.2,259.2,244.8,246.6,380,0.0,1.0
2005-09-21,1.35,1.4,1.34,1.37,91200,243.0,252.0,241.2,246.6,506.666666666667,0.0,1.0
2005-09-22,1.34,1.35,1.32,1.33,61200,241.2,243.0,237.6,239.4,340,0.0,1.0
2005-09-23,1.39,1.4,1.32,1.32,61200,250.2,252.0,237.6,237.6,340,0.0,1.0
2005-09-26,1.33,1.4,1.32,1.34,40800,239.4,252.0,237.6,241.2,226.666666666667,0.0,1.0
2005-09-27,1.32,1.36,1.3,1.32,134400,237.6,244.8,234.0,237.6,746.666666666667,0.0,1.0
2005-09-28,1.32,1.35,1.3,1.3,99600,237.6,243.0,234.0,234.0,553.333333333333,0.0,1.0
2005-09-29,1.29,1.31,1.29,1.3,141600,232.2,235.8,232.2,234.0,786.666666666667,0.0,1.0
2005-09-30,1.3,1.31,1.28,1.29,102000,234.0,235.8,230.4,232.2,566.666666666667,0.0,1.0
2005-10-03,1.3,1.32,1.29,1.29,62400,234.0,237.6,232.2,232.2,346.666666666667,0.0,1.0
2005-10-04,1.28,1.31,1.25,1.29,162000,230.4,235.8,225.0,232.2,900,0.0,1.0
2005-10-05,1.28,1.3,1.23,1.25,264000,230.4,234.0,221.4,225.0,1466.66666666667,0.0,1.0
2005-10-06,1.29,1.29,1.25,1.26,105600,232.2,232.2,225.0,226.8,586.666666666667,0.0,1.0
2005-10-07,1.28,1.31,1.25,1.3,129600,230.4,235.8,225.0,234.0,720,0.0,1.0
2005-10-10,1.36,1.42,1.28,1.28,289200,244.8,255.6,230.4,230.4,1606.66666666667,0.0,1.0
2005-10-11,1.34,1.42,1.32,1.36,282000,241.2,255.6,237.6,244.8,1566.66666666667,0.0,1.0
2005-10-12,1.26,1.34,1.25,1.34,188400,226.8,241.2,225.0,241.2,1046.66666666667,0.0,1.0
2005-10-13,1.26,1.3,1.25,1.26,109200,226.8,234.0,225.0,226.8,606.666666666667,0.0,1.0
2005-10-14,1.29,1.3,1.26,1.26,121200,232.2,234.0,226.8,226.8,673.333333333333,0.0,1.0
2005-10-17,1.44,1.45,1.27,1.3,334800,259.2,261.0,228.6,234.0,1860,0.0,1.0
2005-10-18,1.38,1.45,1.35,1.45,235200,248.4,261.0,243.0,261.0,1306.66666666667,0.0,1.0
2005-10-19,1.35,1.37,1.32,1.36,104400,243.0,246.6,237.6,244.8,580,0.0,1.0
2005-10-20,1.35,1.39,1.31,1.33,102000,243.0,250.2,235.8,239.4,566.666666666667,0.0,1.0
2005-10-21,1.34,1.45,1.33,1.37,240000,241.2,261.0,239.4,246.6,1333.33333333333,0.0,1.0
2005-10-24,1.34,1.39,1.31,1.33,105600,241.2,250.2,235.8,239.4,586.666666666667,0.0,1.0
2005-10-25,1.38,1.42,1.32,1.32,194400,248.4,255.6,237.6,237.6,1080,0.0,1.0
2005-10-26,1.6,1.68,1.42,1.44,2272800,288.0,302.4,255.6,259.2,12626.6666666667,0.0,1.0
2005-10-27,1.33,1.55,1.33,1.55,897600,239.4,279.0,239.4,279.0,4986.66666666667,0.0,1.0
2005-10-28,1.32,1.39,1.29,1.35,230400,237.6,250.2,232.2,243.0,1280,0.0,1.0
2005-10-31,1.37,1.39,1.32,1.35,170400,246.6,250.2,237.6,243.0,946.666666666667,0.0,1.0
2005-11-01,1.64,1.68,1.34,1.34,1071600,295.2,302.4,241.2,241.2,5953.33333333333,0.0,1.0
2005-11-02,1.52,1.65,1.5,1.54,790800,273.6,297.0,270.0,277.2,4393.33333333333,0.0,1.0
2005-11-03,1.63,1.65,1.5,1.55,510000,293.4,297.0,270.0,279.0,2833.33333333333,0.0,1.0
2005-11-04,1.58,1.64,1.58,1.61,256800,284.4,295.2,284.4,289.8,1426.66666666667,0.0,1.0
2005-11-07,1.65,1.65,1.57,1.61,170400,297.0,297.0,282.6,289.8,946.666666666667,0.0,1.0
2005-11-08,1.6,1.65,1.6,1.64,283200,288.0,297.0,288.0,295.2,1573.33333333333,0.0,1.0
2005-11-09,1.6,1.63,1.59,1.6,169200,288.0,293.4,286.2,288.0,940,0.0,1.0
2005-11-10,1.51,1.61,1.47,1.58,372000,271.8,289.8,264.6,284.4,2066.66666666667,0.0,1.0
2005-11-11,1.46,1.51,1.43,1.48,332400,262.8,271.8,257.4,266.4,1846.66666666667,0.0,1.0
2005-11-14,1.7,1.76,1.54,1.6,1628400,306.0,316.8,277.2,288.0,9046.66666666667,0.0,1.0
2005-11-15,1.61,1.76,1.58,1.75,577200,289.8,316.8,284.4,315.0,3206.66666666667,0.0,1.0
2005-11-16,1.82,1.83,1.63,1.66,1080000,327.6,329.4,293.4,298.8,6000,0.0,1.0
2005-11-17,1.74,1.83,1.7,1.83,600000,313.2,329.4,306.0,329.4,3333.33333333333,0.0,1.0
2005-11-18,1.85,1.97,1.68,1.74,961200,333.0,354.6,302.4,313.2,5340,0.0,1.0
2005-11-21,1.75,1.84,1.74,1.81,470400,315.0,331.2,313.2,325.8,2613.33333333333,0.0,1.0
2005-11-22,1.7,1.79,1.65,1.74,372000,306.0,322.2,297.0,313.2,2066.66666666667,0.0,1.0
2005-11-23,1.64,1.72,1.64,1.68,252000,295.2,309.6,295.2,302.4,1400,0.0,1.0
2005-11-25,1.64,1.7,1.64,1.66,88800,295.2,306.0,295.2,298.8,493.333333333333,0.0,1.0
2005-11-28,1.66,1.73,1.65,1.65,320400,298.8,311.4,297.0,297.0,1780,0.0,1.0
2005-11-29,1.78,1.78,1.63,1.7,462000,320.4,320.4,293.4,306.0,2566.66666666667,0.0,1.0
2005-11-30,1.79,1.79,1.72,1.78,151200,322.2,322.2,309.6,320.4,840,0.0,1.0
2005-12-01,1.75,1.77,1.7,1.73,181200,315.0,318.6,306.0,311.4,1006.66666666667,0.0,1.0
2005-12-02,1.84,1.84,1.75,1.76,484800,331.2,331.2,315.0,316.8,2693.33333333333,0.0,1.0
2005-12-05,1.77,1.84,1.72,1.84,272400,318.6,331.2,309.6,331.2,1513.33333333333,0.0,1.0
2005-12-06,1.78,1.78,1.7,1.71,195600,320.4,320.4,306.0,307.8,1086.66666666667,0.0,1.0
2005-12-07,1.71,1.8,1.71,1.8,206400,307.8,324.0,307.8,324.0,1146.66666666667,0.0,1.0
2005-12-08,1.65,1.74,1.61,1.71,314400,297.0,313.2,289.8,307.8,1746.66666666667,0.0,1.0
2005-12-09,1.63,1.65,1.62,1.63,128400,293.4,297.0,291.6,293.4,713.333333333333,0.0,1.0
2005-12-12,1.7,1.73,1.61,1.64,202800,306.0,311.4,289.8,295.2,1126.66666666667,0.0,1.0
2005-12-13,1.76,1.79,1.67,1.68,296400,316.8,322.2,300.6,302.4,1646.66666666667,0.0,1.0
2005-12-14,1.75,1.75,1.71,1.75,150000,315.0,315.0,307.8,315.0,833.333333333333,0.0,1.0
2005-12-15,2.13,2.22,1.7,1.76,4590000,383.4,399.6,306.0,316.8,25500,0.0,1.0
2005-12-16,1.87,2.08,1.86,2.0,2524800,336.6,374.4,334.8,360.0,14026.6666666667,0.0,1.0
2005-12-19,1.77,1.93,1.75,1.91,1038000,318.6,347.4,315.0,343.8,5766.66666666667,0.0,1.0
2005-12-20,1.81,1.86,1.75,1.75,361200,325.8,334.8,315.0,315.0,2006.66666666667,0.0,1.0
2005-12-21,1.85,1.9,1.78,1.78,394800,333.0,342.0,320.4,320.4,2193.33333333333,0.0,1.0
2005-12-22,1.9,1.91,1.82,1.85,574800,342.0,343.8,327.6,333.0,3193.33333333333,0.0,1.0
2005-12-23,1.87,1.92,1.82,1.9,764400,336.6,345.6,327.6,342.0,4246.66666666667,0.0,1.0
2005-12-27,1.81,1.9,1.78,1.86,390000,325.8,342.0,320.4,334.8,2166.66666666667,0.0,1.0
2005-12-28,1.76,1.82,1.75,1.79,487200,316.8,327.6,315.0,322.2,2706.66666666667,0.0,1.0
2005-12-29,1.85,1.9,1.72,1.76,838800,333.0,342.0,309.6,316.8,4660,0.0,1.0
2005-12-30,1.88,1.9,1.79,1.87,960000,338.4,342.0,322.2,336.6,5333.33333333333,0.0,1.0
2006-01-03,1.88,1.9,1.83,1.87,272400,338.4,342.0,329.4,336.6,1513.33333333333,0.0,1.0
2006-01-04,1.89,1.95,1.86,1.86,328800,340.2,351.0,334.8,334.8,1826.66666666667,0.0,1.0
2006-01-05,1.93,2.04,1.9,1.93,1084800,347.4,367.2,342.0,347.4,6026.66666666667,0.0,1.0
2006-01-06,2.08,2.09,1.99,2.0,1606800,374.4,376.2,358.2,360.0,8926.66666666667,0.0,1.0
2006-01-09,2.05,2.12,2.03,2.1,562800,369.0,381.6,365.4,378.0,3126.66666666667,0.0,1.0
2006-01-10,2.03,2.06,1.94,2.03,552000,365.4,370.8,349.2,365.4,3066.66666666667,0.0,1.0
2006-01-11,2.06,2.08,2.0,2.05,349200,370.8,374.4,360.0,369.0,1940,0.0,1.0
2006-01-12,2.04,2.1,2.02,2.07,286800,367.2,378.0,363.6,372.6,1593.33333333333,0.0,1.0
2006-01-13,2.0,2.05,1.96,2.05,825600,360.0,369.0,352.8,369.0,4586.66666666667,0.0,1.0
2006-01-17,1.96,2.05,1.95,2.02,374400,352.8,369.0,351.0,363.6,2080,0.0,1.0
2006-01-18,2.0,2.02,1.91,1.96,444000,360.0,363.6,343.8,352.8,2466.66666666667,0.0,1.0
2006-01-19,2.0,2.04,1.97,2.04,338400,360.0,367.2,354.6,367.2,1880,0.0,1.0
2006-01-20,1.94,1.98,1.89,1.97,327600,349.2,356.4,340.2,354.6,1820,0.0,1.0
2006-01-23,1.94,1.95,1.9,1.9,295200,349.2,351.0,342.0,342.0,1640,0.0,1.0
2006-01-24,1.96,2.03,1.92,1.92,535200,352.8,365.4,345.6,345.6,2973.33333333333,0.0,1.0
2006-01-25,1.97,1.98,1.93,1.95,163200,354.6,356.4,347.4,351.0,906.666666666667,0.0,1.0
2006-01-26,1.98,1.98,1.93,1.95,214800,356.4,356.4,347.4,351.0,1193.33333333333,0.0,1.0
2006-01-27,1.95,1.99,1.92,1.98,273600,351.0,358.2,345.6,356.4,1520,0.0,1.0
2006-01-30,1.94,1.99,1.92,1.92,361200,349.2,358.2,345.6,345.6,2006.66666666667,0.0,1.0
2006-01-31,1.99,2.0,1.95,1.96,362400,358.2,360.0,351.0,352.8,2013.33333333333,0.0,1.0
2006-02-01,1.99,2.03,1.97,2.0,327600,358.2,365.4,354.6,360.0,1820,0.0,1.0
2006-02-02,1.96,1.99,1.93,1.97,340800,352.8,358.2,347.4,354.6,1893.33333333333,0.0,1.0
2006-02-03,1.93,1.97,1.92,1.95,154800,347.4,354.6,345.6,351.0,860,0.0,1.0
2006-02-06,1.9,1.94,1.89,1.92,136800,342.0,349.2,340.2,345.6,760,0.0,1.0
2006-02-07,1.74,1.92,1.72,1.91,1060800,313.2,345.6,309.6,343.8,5893.33333333333,0.0,1.0
2006-02-08,1.66,1.76,1.64,1.72,584400,298.8,316.8,295.2,309.6,3246.66666666667,0.0,1.0
2006-02-09,1.7,1.74,1.64,1.66,258000,306.0,313.2,295.2,298.8,1433.33333333333,0.0,1.0
2006-02-10,1.77,1.79,1.67,1.67,378000,318.6,322.2,300.6,300.6,2100,0.0,1.0
2006-02-13,1.85,1.87,1.77,1.79,486000,333.0,336.6,318.6,322.2,2700,0.0,1.0
2006-02-14,1.79,1.86,1.77,1.85,168000,322.2,334.8,318.6,333.0,933.333333333333,0.0,1.0
2006-02-15,1.8,1.81,1.72,1.77,253200,324.0,325.8,309.6,318.6,1406.66666666667,0.0,1.0
2006-02-16,1.92,1.92,1.79,1.8,405600,345.6,345.6,322.2,324.0,2253.33333333333,0.0,1.0
2006-02-17,1.84,1.9,1.8,1.89,235200,331.2,342.0,324.0,340.2,1306.66666666667,0.0,1.0
2006-02-21,1.97,1.98,1.85,1.85,602400,354.6,356.4,333.0,333.0,3346.66666666667,0.0,1.0
2006-02-22,2.1,2.15,1.95,2.0,2211600,378.0,387.0,351.0,360.0,12286.6666666667,0.0,1.0
2006-02-23,2.05,2.12,2.0,2.1,429600,369.0,381.6,360.0,378.0,2386.66666666667,0.0,1.0
2006-02-24,2.01,2.06,1.9,2.05,712800,361.8,370.8,342.0,369.0,3960,0.0,1.0
2006-02-27,2.08,2.19,1.84,1.87,2842800,374.4,394.2,331.2,336.6,15793.3333333333,0.0,1.0
2006-02-28,1.97,2.08,1.96,2.08,487200,354.6,374.4,352.8,374.4,2706.66666666667,0.0,1.0
2006-03-01,2.05,2.06,1.99,1.99,519600,369.0,370.8,358.2,358.2,2886.66666666667,0.0,1.0
2006-03-02,1.99,2.07,1.95,2.07,398400,358.2,372.6,351.0,372.6,2213.33333333333,0.0,1.0
2006-03-03,1.99,2.04,1.98,2.0,361200,358.2,367.2,356.4,360.0,2006.66666666667,0.0,1.0
2006-03-06,1.86,2.01,1.86,1.99,626400,334.8,361.8,334.8,358.2,3480,0.0,1.0
2006-03-07,1.89,1.92,1.85,1.92,238800,340.2,345.6,333.0,345.6,1326.66666666667,0.0,1.0
2006-03-08,1.78,1.85,1.76,1.85,468000,320.4,333.0,316.8,333.0,2600,0.0,1.0
2006-03-09,1.81,1.9,1.77,1.88,541200,325.8,342.0,318.6,338.4,3006.66666666667,0.0,1.0
2006-03-10,1.94,1.94,1.81,1.83,465600,349.2,349.2,325.8,329.4,2586.66666666667,0.0,1.0
2006-03-13,1.89,1.95,1.86,1.88,313200,340.2,351.0,334.8,338.4,1740,0.0,1.0
2006-03-14,1.9,1.92,1.86,1.86,170400,342.0,345.6,334.8,334.8,946.666666666667,0.0,1.0
2006-03-15,1.94,2.0,1.92,1.97,770400,349.2,360.0,345.6,354.6,4280,0.0,1.0
2006-03-16,1.95,1.97,1.89,1.97,280800,351.0,354.6,340.2,354.6,1560,0.0,1.0
2006-03-17,1.93,1.96,1.9,1.96,282000,347.4,352.8,342.0,352.8,1566.66666666667,0.0,1.0
2006-03-20,1.88,1.94,1.86,1.93,368400,338.4,349.2,334.8,347.4,2046.66666666667,0.0,1.0
2006-03-21,2.54,2.6,1.85,2.54,6722400,457.2,468.0,333.0,457.2,37346.6666666667,0.0,1.0
2006-03-22,2.31,2.82,2.27,2.54,8498400,415.8,507.6,408.6,457.2,47213.3333333333,0.0,1.0
2006-03-23,2.28,2.44,2.25,2.38,1627200,410.4,439.2,405.0,428.4,9040,0.0,1.0
2006-03-24,2.48,2.57,2.28,2.32,1477200,446.4,462.6,410.4,417.6,8206.66666666667,0.0,1.0
2006-03-27,2.37,2.52,2.32,2.5,946800,426.6,453.6,417.6,450.0,5260,0.0,1.0
2006-03-28,2.31,2.4,2.23,2.31,934800,415.8,432.0,401.4,415.8,5193.33333333333,0.0,1.0
2006-03-29,2.32,2.4,2.26,2.33,648000,417.6,432.0,406.8,419.4,3600,0.0,1.0
2006-03-30,2.33,2.36,2.25,2.35,778800,419.4,424.8,405.0,423.0,4326.66666666667,0.0,1.0
2006-03-31,2.51,2.54,2.29,2.29,2128800,451.8,457.2,412.2,412.2,11826.6666666667,0.0,1.0
2006-04-03,2.3,2.55,2.3,2.55,834000,414.0,459.0,414.0,459.0,4633.33333333333,0.0,1.0
2006-04-04,2.3,2.4,2.24,2.4,841200,414.0,432.0,403.2,432.0,4673.33333333333,0.0,1.0
2006-04-05,2.27,2.31,2.27,2.28,225600,408.6,415.8,408.6,410.4,1253.33333333333,0.0,1.0
2006-04-06,2.17,2.3,2.15,2.26,452400,390.6,414.0,387.0,406.8,2513.33333333333,0.0,1.0
2006-04-07,2.08,2.2,2.07,2.2,810000,374.4,396.0,372.6,396.0,4500,0.0,1.0
2006-04-10,2.0,2.11,1.93,2.08,1448400,360.0,379.8,347.4,374.4,8046.66666666667,0.0,1.0
2006-04-11,1.93,2.0,1.91,2.0,420000,347.4,360.0,343.8,360.0,2333.33333333333,0.0,1.0
2006-04-12,1.94,2.0,1.9,1.94,322800,349.2,360.0,342.0,349.2,1793.33333333333,0.0,1.0
2006-04-13,2.03,2.06,1.96,2.02,327600,365.4,370.8,352.8,363.6,1820,0.0,1.0
2006-04-17,2.02,2.05,1.96,2.0,390000,363.6,369.0,352.8,360.0,2166.66666666667,0.0,1.0
2006-04-18,1.9,2.04,1.9,2.0,621600,342.0,367.2,342.0,360.0,3453.33333333333,0.0,1.0
2006-04-19,1.95,1.95,1.9,1.92,358800,351.0,351.0,342.0,345.6,1993.33333333333,0.0,1.0
2006-04-20,1.95,1.98,1.94,1.97,234000,351.0,356.4,349.2,354.6,1300,0.0,1.0
2006-04-21,1.92,1.95,1.9,1.92,274800,345.6,351.0,342.0,345.6,1526.66666666667,0.0,1.0
2006-04-24,1.88,1.94,1.87,1.93,495600,338.4,349.2,336.6,347.4,2753.33333333333,0.0,1.0
2006-04-25,1.89,1.96,1.85,1.87,253200,340.2,352.8,333.0,336.6,1406.66666666667,0.0,1.0
2006-04-26,1.87,1.92,1.85,1.92,242400,336.6,345.6,333.0,345.6,1346.66666666667,0.0,1.0
2006-04-27,1.82,1.88,1.8,1.88,270000,327.6,338.4,324.0,338.4,1500,0.0,1.0
2006-04-28,1.78,1.87,1.78,1.84,230400,320.4,336.6,320.4,331.2,1280,0.0,1.0
2006-05-01,1.94,1.97,1.78,1.8,632400,349.2,354.6,320.4,324.0,3513.33333333333,0.0,1.0
2006-05-02,1.84,1.94,1.83,1.92,195600,331.2,349.2,329.4,345.6,1086.66666666667,0.0,1.0
2006-05-03,1.9,1.96,1.8,1.81,333600,342.0,352.8,324.0,325.8,1853.33333333333,0.0,1.0
2006-05-04,1.89,2.02,1.88,1.93,603600,340.2,363.6,338.4,347.4,3353.33333333333,0.0,1.0
2006-05-05,1.91,1.92,1.85,1.91,321600,343.8,345.6,333.0,343.8,1786.66666666667,0.0,1.0
2006-05-08,1.85,1.88,1.8,1.88,426000,333.0,338.4,324.0,338.4,2366.66666666667,0.0,1.0
2006-05-09,1.92,1.96,1.83,1.86,505200,345.6,352.8,329.4,334.8,2806.66666666667,0.0,1.0
2006-05-10,1.9,1.97,1.9,1.94,452400,342.0,354.6,342.0,349.2,2513.33333333333,0.0,1.0
2006-05-11,1.83,1.91,1.8,1.9,322800,329.4,343.8,324.0,342.0,1793.33333333333,0.0,1.0
2006-05-12,1.76,1.83,1.72,1.81,316800,316.8,329.4,309.6,325.8,1760,0.0,1.0
2006-05-15,1.73,1.79,1.73,1.75,189600,311.4,322.2,311.4,315.0,1053.33333333333,0.0,1.0
2006-05-16,1.77,1.78,1.72,1.72,118800,318.6,320.4,309.6,309.6,660,0.0,1.0
2006-05-17,1.66,1.78,1.63,1.75,326400,298.8,320.4,293.4,315.0,1813.33333333333,0.0,1.0
2006-05-18,1.68,1.73,1.64,1.65,234000,302.4,311.4,295.2,297.0,1300,0.0,1.0
2006-05-19,1.68,1.7,1.66,1.68,171600,302.4,306.0,298.8,302.4,953.333333333333,0.0,1.0
2006-05-22,1.66,1.7,1.65,1.7,112800,298.8,306.0,297.0,306.0,626.666666666667,0.0,1.0
2006-05-23,1.7,1.72,1.64,1.64,110400,306.0,309.6,295.2,295.2,613.333333333333,0.0,1.0
2006-05-24,1.77,1.84,1.73,1.79,346800,318.6,331.2,311.4,322.2,1926.66666666667,0.0,1.0
2006-05-25,1.78,1.8,1.71,1.79,91200,320.4,324.0,307.8,322.2,506.666666666667,0.0,1.0
2006-05-26,1.7,1.8,1.68,1.75,272400,306.0,324.0,302.4,315.0,1513.33333333333,0.0,1.0
2006-05-30,1.66,1.75,1.66,1.7,182400,298.8,315.0,298.8,306.0,1013.33333333333,0.0,1.0
2006-05-31,1.67,1.7,1.65,1.66,178800,300.6,306.0,297.0,298.8,993.333333333333,0.0,1.0
2006-06-01,1.69,1.72,1.65,1.66,171600,304.2,309.6,297.0,298.8,953.333333333333,0.0,1.0
2006-06-02,1.68,1.74,1.68,1.7,153600,302.4,313.2,302.4,306.0,853.333333333333,0.0,1.0
2006-06-05,1.67,1.7,1.65,1.7,219600,300.6,306.0,297.0,306.0,1220,0.0,1.0
2006-06-06,1.67,1.68,1.65,1.65,160800,300.6,302.4,297.0,297.0,893.333333333333,0.0,1.0
2006-06-07,1.62,1.68,1.56,1.68,304800,291.6,302.4,280.8,302.4,1693.33333333333,0.0,1.0
2006-06-08,1.57,1.63,1.53,1.63,315600,282.6,293.4,275.4,293.4,1753.33333333333,0.0,1.0
2006-06-09,1.55,1.57,1.54,1.57,80400,279.0,282.6,277.2,282.6,446.666666666667,0.0,1.0
2006-06-12,1.51,1.6,1.5,1.55,190800,271.8,288.0,270.0,279.0,1060,0.0,1.0
2006-06-13,1.49,1.6,1.46,1.6,175200,268.2,288.0,262.8,288.0,973.333333333333,0.0,1.0
2006-06-14,1.46,1.54,1.46,1.46,174000,262.8,277.2,262.8,262.8,966.666666666667,0.0,1.0
2006-06-15,1.53,1.56,1.46,1.47,176400,275.4,280.8,262.8,264.6,980,0.0,1.0
2006-06-16,1.59,1.63,1.5,1.55,188400,286.2,293.4,270.0,279.0,1046.66666666667,0.0,1.0
2006-06-19,1.53,1.63,1.52,1.6,114000,275.4,293.4,273.6,288.0,633.333333333333,0.0,1.0
2006-06-20,1.53,1.56,1.52,1.52,109200,275.4,280.8,273.6,273.6,606.666666666667,0.0,1.0
2006-06-21,1.54,1.54,1.49,1.52,295200,277.2,277.2,268.2,273.6,1640,0.0,1.0
2006-06-22,1.56,1.57,1.52,1.52,87600,280.8,282.6,273.6,273.6,486.666666666667,0.0,1.0
2006-06-23,1.54,1.6,1.53,1.54,92400,277.2,288.0,275.4,277.2,513.333333333333,0.0,1.0
2006-06-26,1.7,1.73,1.52,1.52,430800,306.0,311.4,273.6,273.6,2393.33333333333,0.0,1.0
2006-06-27,1.67,1.71,1.62,1.68,187200,300.6,307.8,291.6,302.4,1040,0.0,1.0
2006-06-28,1.67,1.68,1.65,1.66,56400,300.6,302.4,297.0,298.8,313.333333333333,0.0,1.0
2006-06-29,1.66,1.69,1.65,1.69,139200,298.8,304.2,297.0,304.2,773.333333333333,0.0,1.0
2006-06-30,1.61,1.7,1.6,1.64,128400,289.8,306.0,288.0,295.2,713.333333333333,0.0,1.0
2006-07-03,1.65,1.67,1.62,1.64,46800,297.0,300.6,291.6,295.2,260,0.0,1.0
2006-07-05,1.61,1.64,1.56,1.62,97200,289.8,295.2,280.8,291.6,540,0.0,1.0
2006-07-06,1.59,1.63,1.57,1.59,100800,286.2,293.4,282.6,286.2,560,0.0,1.0
2006-07-07,1.59,1.61,1.55,1.57,69600,286.2,289.8,279.0,282.6,386.666666666667,0.0,1.0
2006-07-10,1.57,1.59,1.57,1.57,55200,282.6,286.2,282.6,282.6,306.666666666667,0.0,1.0
2006-07-11,1.6,1.6,1.52,1.55,96000,288.0,288.0,273.6,279.0,533.333333333333,0.0,1.0
2006-07-12,1.58,1.6,1.52,1.52,86400,284.4,288.0,273.6,273.6,480,0.0,1.0
2006-07-13,1.53,1.58,1.53,1.55,140400,275.4,284.4,275.4,279.0,780,0.0,1.0
2006-07-14,1.47,1.53,1.44,1.53,180000,264.6,275.4,259.2,275.4,1000,0.0,1.0
2006-07-17,1.41,1.47,1.41,1.45,92400,253.8,264.6,253.8,261.0,513.333333333333,0.0,1.0
2006-07-18,1.42,1.44,1.4,1.41,123600,255.6,259.2,252.0,253.8,686.666666666667,0.0,1.0
2006-07-19,1.47,1.5,1.4,1.44,122400,264.6,270.0,252.0,259.2,680,0.0,1.0
2006-07-20,1.46,1.53,1.44,1.53,80400,262.8,275.4,259.2,275.4,446.666666666667,0.0,1.0
2006-07-21,1.35,1.49,1.35,1.46,153600,243.0,268.2,243.0,262.8,853.333333333333,0.0,1.0
2006-07-24,1.39,1.45,1.37,1.44,114000,250.2,261.0,246.6,259.2,633.333333333333,0.0,1.0
2006-07-25,1.54,1.55,1.39,1.4,156000,277.2,279.0,250.2,252.0,866.666666666667,0.0,1.0
2006-07-26,1.55,1.65,1.55,1.6,116400,279.0,297.0,279.0,288.0,646.666666666667,0.0,1.0
2006-07-27,1.55,1.58,1.51,1.57,70800,279.0,284.4,271.8,282.6,393.333333333333,0.0,1.0
2006-07-28,1.52,1.58,1.52,1.53,69600,273.6,284.4,273.6,275.4,386.666666666667,0.0,1.0
2006-07-31,1.52,1.58,1.5,1.51,64800,273.6,284.4,270.0,271.8,360,0.0,1.0
2006-08-01,1.48,1.52,1.47,1.5,48000,266.4,273.6,264.6,270.0,266.666666666667,0.0,1.0
2006-08-02,1.54,1.6,1.47,1.54,186000,277.2,288.0,264.6,277.2,1033.33333333333,0.0,1.0
2006-08-03,1.56,1.57,1.49,1.52,222000,280.8,282.6,268.2,273.6,1233.33333333333,0.0,1.0
2006-08-04,1.49,1.55,1.45,1.54,135600,268.2,279.0,261.0,277.2,753.333333333333,0.0,1.0
2006-08-07,1.46,1.49,1.45,1.47,54000,262.8,268.2,261.0,264.6,300,0.0,1.0
2006-08-08,1.42,1.49,1.41,1.46,61200,255.6,268.2,253.8,262.8,340,0.0,1.0
2006-08-09,1.43,1.47,1.42,1.43,116400,257.4,264.6,255.6,257.4,646.666666666667,0.0,1.0
2006-08-10,1.46,1.46,1.41,1.41,49200,262.8,262.8,253.8,253.8,273.333333333333,0.0,1.0
2006-08-11,1.42,1.43,1.4,1.43,67200,255.6,257.4,252.0,257.4,373.333333333333,0.0,1.0
2006-08-14,1.42,1.44,1.4,1.42,124800,255.6,259.2,252.0,255.6,693.333333333333,0.0,1.0
2006-08-15,1.34,1.43,1.33,1.38,319200,241.2,257.4,239.4,248.4,1773.33333333333,0.0,1.0
2006-08-16,1.35,1.38,1.3,1.35,336000,243.0,248.4,234.0,243.0,1866.66666666667,0.0,1.0
2006-08-17,1.43,1.44,1.37,1.37,172800,257.4,259.2,246.6,246.6,960,0.0,1.0
2006-08-18,1.42,1.44,1.4,1.41,33600,255.6,259.2,252.0,253.8,186.666666666667,0.0,1.0
2006-08-21,1.44,1.44,1.4,1.4,61200,259.2,259.2,252.0,252.0,340,0.0,1.0
2006-08-22,1.47,1.47,1.42,1.42,134400,264.6,264.6,255.6,255.6,746.666666666667,0.0,1.0
2006-08-23,1.45,1.48,1.45,1.47,31200,261.0,266.4,261.0,264.6,173.333333333333,0.0,1.0
2006-08-24,1.49,1.5,1.46,1.47,56400,268.2,270.0,262.8,264.6,313.333333333333,0.0,1.0
2006-08-25,1.46,1.5,1.45,1.5,49200,262.8,270.0,261.0,270.0,273.333333333333,0.0,1.0
2006-08-28,1.42,1.46,1.42,1.45,99600,255.6,262.8,255.6,261.0,553.333333333333,0.0,1.0
2006-08-29,1.49,1.49,1.41,1.42,87600,268.2,268.2,253.8,255.6,486.666666666667,0.0,1.0
2006-08-30,1.52,1.52,1.47,1.49,115200,273.6,273.6,264.6,268.2,640,0.0,1.0
2006-08-31,1.47,1.52,1.46,1.5,55200,264.6,273.6,262.8,270.0,306.666666666667,0.0,1.0
2006-09-01,1.47,1.5,1.45,1.45,109200,264.6,270.0,261.0,261.0,606.666666666667,0.0,1.0
2006-09-05,1.41,1.48,1.41,1.46,139200,253.8,266.4,253.8,262.8,773.333333333333,0.0,1.0
2006-09-06,1.45,1.47,1.4,1.41,63600,261.0,264.6,252.0,253.8,353.333333333333,0.0,1.0
2006-09-07,1.43,1.46,1.4,1.42,85200,257.4,262.8,252.0,255.6,473.333333333333,0.0,1.0
2006-09-08,1.45,1.45,1.42,1.43,33600,261.0,261.0,255.6,257.4,186.666666666667,0.0,1.0
2006-09-11,1.41,1.45,1.41,1.42,40800,253.8,261.0,253.8,255.6,226.666666666667,0.0,1.0
2006-09-12,1.43,1.45,1.39,1.41,118800,257.4,261.0,250.2,253.8,660,0.0,1.0
2006-09-13,1.4,1.44,1.39,1.41,210000,252.0,259.2,250.2,253.8,1166.66666666667,0.0,1.0
2006-09-14,1.38,1.42,1.38,1.39,104400,248.4,255.6,248.4,250.2,580,0.0,1.0
2006-09-15,1.44,1.45,1.37,1.38,183600,259.2,261.0,246.6,248.4,1020,0.0,1.0
2006-09-18,1.46,1.55,1.4,1.4,260400,262.8,279.0,252.0,252.0,1446.66666666667,0.0,1.0
2006-09-19,1.42,1.45,1.41,1.44,64800,255.6,261.0,253.8,259.2,360,0.0,1.0
2006-09-20,1.31,1.4,1.29,1.4,602400,235.8,252.0,232.2,252.0,3346.66666666667,0.0,1.0
2006-09-21,1.32,1.34,1.29,1.31,268800,237.6,241.2,232.2,235.8,1493.33333333333,0.0,1.0
2006-09-22,1.32,1.33,1.29,1.3,132000,237.6,239.4,232.2,234.0,733.333333333333,0.0,1.0
2006-09-25,1.27,1.35,1.25,1.29,212400,228.6,243.0,225.0,232.2,1180,0.0,1.0
2006-09-26,1.29,1.31,1.26,1.26,146400,232.2,235.8,226.8,226.8,813.333333333333,0.0,1.0
2006-09-27,1.33,1.33,1.25,1.29,244800,239.4,239.4,225.0,232.2,1360,0.0,1.0
2006-09-28,1.33,1.35,1.28,1.33,132000,239.4,243.0,230.4,239.4,733.333333333333,0.0,1.0
2006-09-29,1.31,1.33,1.28,1.31,82800,235.8,239.4,230.4,235.8,460,0.0,1.0
2006-10-02,1.31,1.35,1.31,1.35,139200,235.8,243.0,235.8,243.0,773.333333333333,0.0,1.0
2006-10-03,1.28,1.32,1.28,1.32,115200,230.4,237.6,230.4,237.6,640,0.0,1.0
2006-10-04,1.44,1.48,1.39,1.46,727200,259.2,266.4,250.2,262.8,4040,0.0,1.0
2006-10-05,1.45,1.48,1.41,1.41,126000,261.0,266.4,253.8,253.8,700,0.0,1.0
2006-10-06,1.42,1.44,1.36,1.41,159600,255.6,259.2,244.8,253.8,886.666666666667,0.0,1.0
2006-10-09,1.45,1.45,1.33,1.39,218400,261.0,261.0,239.4,250.2,1213.33333333333,0.0,1.0
2006-10-10,1.46,1.46,1.4,1.44,134400,262.8,262.8,252.0,259.2,746.666666666667,0.0,1.0
2006-10-11,1.41,1.47,1.38,1.42,82800,253.8,264.6,248.4,255.6,460,0.0,1.0
2006-10-12,1.43,1.45,1.39,1.44,72000,257.4,261.0,250.2,259.2,400,0.0,1.0
2006-10-13,1.4,1.44,1.39,1.4,112800,252.0,259.2,250.2,252.0,626.666666666667,0.0,1.0
2006-10-16,1.39,1.44,1.37,1.4,174000,250.2,259.2,246.6,252.0,966.666666666667,0.0,1.0
2006-10-17,1.41,1.41,1.38,1.4,153600,253.8,253.8,248.4,252.0,853.333333333333,0.0,1.0
2006-10-18,1.62,1.67,1.4,1.46,1491600,291.6,300.6,252.0,262.8,8286.66666666667,0.0,1.0
2006-10-19,1.55,1.6,1.5,1.6,454800,279.0,288.0,270.0,288.0,2526.66666666667,0.0,1.0
2006-10-20,1.55,1.56,1.51,1.52,151200,279.0,280.8,271.8,273.6,840,0.0,1.0
2006-10-23,1.46,1.54,1.44,1.54,236400,262.8,277.2,259.2,277.2,1313.33333333333,0.0,1.0
2006-10-24,1.45,1.53,1.43,1.47,302400,261.0,275.4,257.4,264.6,1680,0.0,1.0
2006-10-25,1.42,1.47,1.42,1.44,212400,255.6,264.6,255.6,259.2,1180,0.0,1.0
2006-10-26,1.44,1.49,1.43,1.43,261600,259.2,268.2,257.4,257.4,1453.33333333333,0.0,1.0
2006-10-27,1.45,1.46,1.42,1.43,80400,261.0,262.8,255.6,257.4,446.666666666667,0.0,1.0
2006-10-30,1.41,1.46,1.37,1.45,152400,253.8,262.8,246.6,261.0,846.666666666667,0.0,1.0
2006-10-31,1.47,1.48,1.42,1.45,235200,264.6,266.4,255.6,261.0,1306.66666666667,0.0,1.0
2006-11-01,1.44,1.48,1.35,1.44,546000,259.2,266.4,243.0,259.2,3033.33333333333,0.0,1.0
2006-11-02,1.37,1.45,1.33,1.45,316800,246.6,261.0,239.4,261.0,1760,0.0,1.0
2006-11-03,1.38,1.41,1.36,1.37,178800,248.4,253.8,244.8,246.6,993.333333333333,0.0,1.0
2006-11-06,1.35,1.38,1.34,1.36,136800,243.0,248.4,241.2,244.8,760,0.0,1.0
2006-11-07,1.38,1.39,1.35,1.35,123600,248.4,250.2,243.0,243.0,686.666666666667,0.0,1.0
2006-11-08,1.36,1.39,1.35,1.38,109200,244.8,250.2,243.0,248.4,606.666666666667,0.0,1.0
2006-11-09,1.43,1.44,1.36,1.36,262800,257.4,259.2,244.8,244.8,1460,0.0,1.0
2006-11-10,1.4,1.44,1.4,1.43,129600,252.0,259.2,252.0,257.4,720,0.0,1.0
2006-11-13,1.38,1.4,1.37,1.39,104400,248.4,252.0,246.6,250.2,580,0.0,1.0
2006-11-14,1.42,1.42,1.33,1.37,432000,255.6,255.6,239.4,246.6,2400,0.0,1.0
2006-11-15,1.42,1.44,1.4,1.41,195600,255.6,259.2,252.0,253.8,1086.66666666667,0.0,1.0
2006-11-16,1.48,1.48,1.37,1.42,476400,266.4,266.4,246.6,255.6,2646.66666666667,0.0,1.0
2006-11-17,1.45,1.48,1.45,1.47,145200,261.0,266.4,261.0,264.6,806.666666666667,0.0,1.0
2006-11-20,1.49,1.52,1.46,1.46,255600,268.2,273.6,262.8,262.8,1420,0.0,1.0
2006-11-21,1.47,1.52,1.47,1.49,123600,264.6,273.6,264.6,268.2,686.666666666667,0.0,1.0
2006-11-22,1.52,1.54,1.45,1.46,210000,273.6,277.2,261.0,262.8,1166.66666666667,0.0,1.0
2006-11-24,1.6,1.61,1.49,1.5,314400,288.0,289.8,268.2,270.0,1746.66666666667,0.0,1.0
2006-11-27,1.47,1.62,1.46,1.6,337200,264.6,291.6,262.8,288.0,1873.33333333333,0.0,1.0
2006-11-28,1.48,1.53,1.46,1.48,103200,266.4,275.4,262.8,266.4,573.333333333333,0.0,1.0
2006-11-29,1.48,1.54,1.47,1.49,141600,266.4,277.2,264.6,268.2,786.666666666667,0.0,1.0
2006-11-30,1.48,1.53,1.46,1.51,72000,266.4,275.4,262.8,271.8,400,0.0,1.0
2006-12-01,1.47,1.49,1.44,1.46,172800,264.6,268.2,259.2,262.8,960,0.0,1.0
2006-12-04,1.45,1.5,1.44,1.48,133200,261.0,270.0,259.2,266.4,740,0.0,1.0
2006-12-05,1.53,1.54,1.46,1.47,250800,275.4,277.2,262.8,264.6,1393.33333333333,0.0,1.0
2006-12-06,1.48,1.52,1.47,1.5,132000,266.4,273.6,264.6,270.0,733.333333333333,0.0,1.0
2006-12-07,1.42,1.49,1.37,1.47,278400,255.6,268.2,246.6,264.6,1546.66666666667,0.0,1.0
2006-12-08,1.45,1.47,1.4,1.41,108000,261.0,264.6,252.0,253.8,600,0.0,1.0
2006-12-11,1.43,1.46,1.41,1.44,115200,257.4,262.8,253.8,259.2,640,0.0,1.0
2006-12-12,1.41,1.44,1.36,1.42,237600,253.8,259.2,244.8,255.6,1320,0.0,1.0
2006-12-13,1.38,1.41,1.37,1.39,82800,248.4,253.8,246.6,250.2,460,0.0,1.0
2006-12-14,1.38,1.4,1.36,1.37,99600,248.4,252.0,244.8,246.6,553.333333333333,0.0,1.0
2006-12-15,1.37,1.4,1.36,1.36,115200,246.6,252.0,244.8,244.8,640,0.0,1.0
2006-12-18,1.34,1.37,1.31,1.36,223200,241.2,246.6,235.8,244.8,1240,0.0,1.0
2006-12-19,1.34,1.39,1.31,1.32,181200,241.2,250.2,235.8,237.6,1006.66666666667,0.0,1.0
2006-12-20,1.35,1.4,1.34,1.34,91200,243.0,252.0,241.2,241.2,506.666666666667,0.0,1.0
2006-12-21,1.41,1.41,1.35,1.36,261600,253.8,253.8,243.0,244.8,1453.33333333333,0.0,1.0
2006-12-22,1.4,1.41,1.36,1.37,210000,252.0,253.8,244.8,246.6,1166.66666666667,0.0,1.0
2006-12-26,1.29,1.4,1.27,1.36,465600,232.2,252.0,228.6,244.8,2586.66666666667,0.0,1.0
2006-12-27,1.34,1.35,1.29,1.3,742800,241.2,243.0,232.2,234.0,4126.66666666667,0.0,1.0
2006-12-28,1.34,1.36,1.29,1.32,415200,241.2,244.8,232.2,237.6,2306.66666666667,0.0,1.0
2006-12-29,1.34,1.35,1.29,1.3,514800,241.2,243.0,232.2,234.0,2860,0.0,1.0
2007-01-03,1.37,1.4,1.31,1.32,235200,246.6,252.0,235.8,237.6,1306.66666666667,0.0,1.0
2007-01-04,1.37,1.39,1.32,1.35,54000,246.6,250.2,237.6,243.0,300,0.0,1.0
2007-01-05,1.35,1.39,1.32,1.34,70800,243.0,250.2,237.6,241.2,393.333333333333,0.0,1.0
2007-01-08,1.37,1.38,1.33,1.33,93600,246.6,248.4,239.4,239.4,520,0.0,1.0
2007-01-09,1.36,1.37,1.35,1.35,102000,244.8,246.6,243.0,243.0,566.666666666667,0.0,1.0
2007-01-10,1.38,1.38,1.35,1.35,193200,248.4,248.4,243.0,243.0,1073.33333333333,0.0,1.0
2007-01-11,1.43,1.43,1.38,1.38,171600,257.4,257.4,248.4,248.4,953.333333333333,0.0,1.0
2007-01-12,1.4,1.43,1.38,1.42,74400,252.0,257.4,248.4,255.6,413.333333333333,0.0,1.0
2007-01-16,1.42,1.42,1.38,1.42,84000,255.6,255.6,248.4,255.6,466.666666666667,0.0,1.0
2007-01-17,1.41,1.44,1.4,1.41,90000,253.8,259.2,252.0,253.8,500,0.0,1.0
2007-01-18,1.39,1.43,1.37,1.39,110400,250.2,257.4,246.6,250.2,613.333333333333,0.0,1.0
2007-01-19,1.36,1.38,1.33,1.37,132000,244.8,248.4,239.4,246.6,733.333333333333,0.0,1.0
2007-01-22,1.36,1.38,1.34,1.34,69600,244.8,248.4,241.2,241.2,386.666666666667,0.0,1.0
2007-01-23,1.33,1.36,1.32,1.34,93600,239.4,244.8,237.6,241.2,520,0.0,1.0
2007-01-24,1.32,1.37,1.3,1.3,132000,237.6,246.6,234.0,234.0,733.333333333333,0.0,1.0
2007-01-25,1.34,1.36,1.32,1.35,86400,241.2,244.8,237.6,243.0,480,0.0,1.0
2007-01-26,1.36,1.37,1.34,1.35,175200,244.8,246.6,241.2,243.0,973.333333333333,0.0,1.0
2007-01-29,1.37,1.37,1.34,1.34,76800,246.6,246.6,241.2,241.2,426.666666666667,0.0,1.0
2007-01-30,1.36,1.39,1.34,1.36,91200,244.8,250.2,241.2,244.8,506.666666666667,0.0,1.0
2007-01-31,1.37,1.38,1.34,1.35,66000,246.6,248.4,241.2,243.0,366.666666666667,0.0,1.0
2007-02-01,1.34,1.38,1.34,1.34,44400,241.2,248.4,241.2,241.2,246.666666666667,0.0,1.0
2007-02-02,1.38,1.39,1.32,1.34,216000,248.4,250.2,237.6,241.2,1200,0.0,1.0
2007-02-05,1.38,1.4,1.37,1.4,87600,248.4,252.0,246.6,252.0,486.666666666667,0.0,1.0
2007-02-06,1.37,1.39,1.35,1.36,79200,246.6,250.2,243.0,244.8,440,0.0,1.0
2007-02-07,1.37,1.4,1.36,1.36,52800,246.6,252.0,244.8,244.8,293.333333333333,0.0,1.0
2007-02-08,1.39,1.4,1.36,1.36,106800,250.2,252.0,244.8,244.8,593.333333333333,0.0,1.0
2007-02-09,1.44,1.46,1.39,1.4,291600,259.2,262.8,250.2,252.0,1620,0.0,1.0
2007-02-12,1.44,1.48,1.41,1.46,157200,259.2,266.4,253.8,262.8,873.333333333333,0.0,1.0
2007-02-13,1.42,1.47,1.4,1.44,141600,255.6,264.6,252.0,259.2,786.666666666667,0.0,1.0
2007-02-14,1.44,1.46,1.41,1.46,140400,259.2,262.8,253.8,262.8,780,0.0,1.0
2007-02-15,1.4,1.43,1.38,1.42,108000,252.0,257.4,248.4,255.6,600,0.0,1.0
2007-02-16,1.39,1.41,1.37,1.41,92400,250.2,253.8,246.6,253.8,513.333333333333,0.0,1.0
2007-02-20,1.46,1.46,1.36,1.38,248400,262.8,262.8,244.8,248.4,1380,0.0,1.0
2007-02-21,1.46,1.47,1.42,1.45,159600,262.8,264.6,255.6,261.0,886.666666666667,0.0,1.0
2007-02-22,1.46,1.48,1.43,1.43,86400,262.8,266.4,257.4,257.4,480,0.0,1.0
2007-02-23,1.48,1.48,1.43,1.47,93600,266.4,266.4,257.4,264.6,520,0.0,1.0
2007-02-26,1.55,1.55,1.48,1.5,310800,279.0,279.0,266.4,270.0,1726.66666666667,0.0,1.0
2007-02-27,1.46,1.54,1.38,1.5,259200,262.8,277.2,248.4,270.0,1440,0.0,1.0
2007-02-28,1.43,1.46,1.38,1.42,112800,257.4,262.8,248.4,255.6,626.666666666667,0.0,1.0
2007-03-01,1.41,1.45,1.39,1.45,80400,253.8,261.0,250.2,261.0,446.666666666667,0.0,1.0
2007-03-02,1.39,1.42,1.37,1.39,156000,250.2,255.6,246.6,250.2,866.666666666667,0.0,1.0
2007-03-05,1.39,1.43,1.35,1.36,164400,250.2,257.4,243.0,244.8,913.333333333333,0.0,1.0
2007-03-06,1.44,1.44,1.37,1.39,118800,259.2,259.2,246.6,250.2,660,0.0,1.0
2007-03-07,1.32,1.41,1.32,1.38,360000,237.6,253.8,237.6,248.4,2000,0.0,1.0
2007-03-08,1.32,1.35,1.32,1.32,186000,237.6,243.0,237.6,237.6,1033.33333333333,0.0,1.0
2007-03-09,1.3,1.35,1.3,1.32,159600,234.0,243.0,234.0,237.6,886.666666666667,0.0,1.0
2007-03-12,1.32,1.34,1.3,1.33,85200,237.6,241.2,234.0,239.4,473.333333333333,0.0,1.0
2007-03-13,1.33,1.34,1.3,1.33,260400,239.4,241.2,234.0,239.4,1446.66666666667,0.0,1.0
2007-03-14,1.31,1.34,1.28,1.32,87600,235.8,241.2,230.4,237.6,486.666666666667,0.0,1.0
2007-03-15,1.35,1.35,1.3,1.32,69600,243.0,243.0,234.0,237.6,386.666666666667,0.0,1.0
2007-03-16,1.31,1.35,1.31,1.34,54000,235.8,243.0,235.8,241.2,300,0.0,1.0
2007-03-19,1.32,1.36,1.3,1.3,207600,237.6,244.8,234.0,234.0,1153.33333333333,0.0,1.0
2007-03-20,1.32,1.35,1.3,1.34,202800,237.6,243.0,234.0,241.2,1126.66666666667,0.0,1.0
2007-03-21,1.35,1.35,1.32,1.33,134400,243.0,243.0,237.6,239.4,746.666666666667,0.0,1.0
2007-03-22,1.33,1.35,1.31,1.34,67200,239.4,243.0,235.8,241.2,373.333333333333,0.0,1.0
2007-03-23,1.34,1.34,1.3,1.33,67200,241.2,241.2,234.0,239.4,373.333333333333,0.0,1.0
2007-03-26,1.33,1.34,1.31,1.34,55200,239.4,241.2,235.8,241.2,306.666666666667,0.0,1.0
2007-03-27,1.47,1.49,1.32,1.33,474000,264.6,268.2,237.6,239.4,2633.33333333333,0.0,1.0
2007-03-28,1.43,1.48,1.37,1.48,120000,257.4,266.4,246.6,266.4,666.666666666667,0.0,1.0
2007-03-29,1.42,1.45,1.39,1.42,50400,255.6,261.0,250.2,255.6,280,0.0,1.0
2007-03-30,1.46,1.47,1.42,1.45,124800,262.8,264.6,255.6,261.0,693.333333333333,0.0,1.0
2007-04-02,1.37,1.45,1.37,1.45,104400,246.6,261.0,246.6,261.0,580,0.0,1.0
2007-04-03,1.35,1.43,1.35,1.36,127200,243.0,257.4,243.0,244.8,706.666666666667,0.0,1.0
2007-04-04,1.38,1.39,1.36,1.37,108000,248.4,250.2,244.8,246.6,600,0.0,1.0
2007-04-05,1.4,1.41,1.38,1.38,37200,252.0,253.8,248.4,248.4,206.666666666667,0.0,1.0
2007-04-09,1.45,1.47,1.35,1.4,114000,261.0,264.6,243.0,252.0,633.333333333333,0.0,1.0
2007-04-10,1.48,1.5,1.4,1.45,223200,266.4,270.0,252.0,261.0,1240,0.0,1.0
2007-04-11,1.47,1.49,1.41,1.49,108000,264.6,268.2,253.8,268.2,600,0.0,1.0
2007-04-12,1.43,1.46,1.42,1.46,78000,257.4,262.8,255.6,262.8,433.333333333333,0.0,1.0
2007-04-13,1.42,1.45,1.41,1.41,62400,255.6,261.0,253.8,253.8,346.666666666667,0.0,1.0
2007-04-16,1.33,1.4,1.31,1.4,481200,239.4,252.0,235.8,252.0,2673.33333333333,0.0,1.0
2007-04-17,1.27,1.33,1.27,1.32,487200,228.6,239.4,228.6,237.6,2706.66666666667,0.0,1.0
2007-04-18,1.21,1.27,1.16,1.25,902400,217.8,228.6,208.8,225.0,5013.33333333333,0.0,1.0
2007-04-19,1.16,1.22,1.15,1.17,502800,208.8,219.6,207.0,210.6,2793.33333333333,0.0,1.0
2007-04-20,1.24,1.27,1.16,1.16,484800,223.2,228.6,208.8,208.8,2693.33333333333,0.0,1.0
2007-04-23,1.2,1.26,1.16,1.22,338400,216.0,226.8,208.8,219.6,1880,0.0,1.0
2007-04-24,1.19,1.25,1.17,1.19,237600,214.2,225.0,210.6,214.2,1320,0.0,1.0
2007-04-25,1.17,1.21,1.16,1.18,186000,210.6,217.8,208.8,212.4,1033.33333333333,0.0,1.0
2007-04-26,1.17,1.19,1.16,1.16,106800,210.6,214.2,208.8,208.8,593.333333333333,0.0,1.0
2007-04-27,1.14,1.18,1.11,1.17,325200,205.2,212.4,199.8,210.6,1806.66666666667,0.0,1.0
2007-04-30,1.17,1.19,1.15,1.17,217200,210.6,214.2,207.0,210.6,1206.66666666667,0.0,1.0
2007-05-01,1.18,1.18,1.15,1.17,79200,212.4,212.4,207.0,210.6,440,0.0,1.0
2007-05-02,1.14,1.17,1.13,1.16,160800,205.2,210.6,203.4,208.8,893.333333333333,0.0,1.0
2007-05-03,1.06,1.15,1.05,1.12,519600,190.8,207.0,189.0,201.6,2886.66666666667,0.0,1.0
2007-05-04,0.95,1.05,0.91,1.05,1089600,171.0,189.0,163.8,189.0,6053.33333333333,0.0,1.0
2007-05-07,0.92,0.97,0.91,0.95,420000,165.6,174.6,163.8,171.0,2333.33333333333,0.0,1.0
2007-05-08,0.96,1.0,0.92,1.0,285600,172.8,180.0,165.6,180.0,1586.66666666667,0.0,1.0
2007-05-09,1.03,1.04,0.94,0.94,276000,185.4,187.2,169.2,169.2,1533.33333333333,0.0,1.0
2007-05-10,0.96,1.05,0.95,1.03,217200,172.8,189.0,171.0,185.4,1206.66666666667,0.0,1.0
2007-05-11,0.94,1.0,0.92,0.97,261600,169.2,180.0,165.6,174.6,1453.33333333333,0.0,1.0
2007-05-14,0.95,1.0,0.95,0.95,110400,171.0,180.0,171.0,171.0,613.333333333333,0.0,1.0
2007-05-15,0.94,0.98,0.93,0.95,111600,169.2,176.4,167.4,171.0,620,0.0,1.0
2007-05-16,0.92,0.95,0.92,0.93,152400,165.6,171.0,165.6,167.4,846.666666666667,0.0,1.0
2007-05-17,0.9,0.93,0.86,0.91,205200,162.0,167.4,154.8,163.8,1140,0.0,1.0
2007-05-18,1.04,1.1,0.97,0.97,1618800,187.2,198.0,174.6,174.6,8993.33333333333,0.0,1.0
2007-05-21,1.0,1.1,0.96,1.1,376800,180.0,198.0,172.8,198.0,2093.33333333333,0.0,1.0
2007-05-22,0.97,1.02,0.96,1.0,170400,174.6,183.6,172.8,180.0,946.666666666667,0.0,1.0
2007-05-23,0.95,0.99,0.95,0.99,184800,171.0,178.2,171.0,178.2,1026.66666666667,0.0,1.0
2007-05-24,0.93,0.98,0.93,0.97,138000,167.4,176.4,167.4,174.6,766.666666666667,0.0,1.0
2007-05-25,0.92,0.97,0.92,0.93,99600,165.6,174.6,165.6,167.4,553.333333333333,0.0,1.0
2007-05-29,0.93,0.96,0.92,0.93,193200,167.4,172.8,165.6,167.4,1073.33333333333,0.0,1.0
2007-05-30,0.95,0.97,0.9,0.9,157200,171.0,174.6,162.0,162.0,873.333333333333,0.0,1.0
2007-05-31,1.0,1.03,0.96,0.96,188400,180.0,185.4,172.8,172.8,1046.66666666667,0.0,1.0
2007-06-01,0.95,0.99,0.94,0.99,147600,171.0,178.2,169.2,178.2,820,0.0,1.0
2007-06-04,0.96,0.98,0.94,0.95,133200,172.8,176.4,169.2,171.0,740,0.0,1.0
2007-06-05,0.96,0.96,0.93,0.94,102000,172.8,172.8,167.4,169.2,566.666666666667,0.0,1.0
2007-06-06,0.93,0.98,0.93,0.95,90000,167.4,176.4,167.4,171.0,500,0.0,1.0
2007-06-07,0.93,0.95,0.92,0.93,151200,167.4,171.0,165.6,167.4,840,0.0,1.0
2007-06-08,0.93,0.94,0.9,0.93,309600,167.4,169.2,162.0,167.4,1720,0.0,1.0
2007-06-11,0.91,0.93,0.9,0.9,154800,163.8,167.4,162.0,162.0,860,0.0,1.0
2007-06-12,0.91,0.93,0.9,0.91,141600,163.8,167.4,162.0,163.8,786.666666666667,0.0,1.0
2007-06-13,0.93,0.94,0.9,0.93,122400,167.4,169.2,162.0,167.4,680,0.0,1.0
2007-06-14,0.91,0.94,0.89,0.93,214800,163.8,169.2,160.2,167.4,1193.33333333333,0.0,1.0
2007-06-15,0.9,0.92,0.9,0.92,72000,162.0,165.6,162.0,165.6,400,0.0,1.0
2007-06-18,0.88,0.91,0.86,0.9,246000,158.4,163.8,154.8,162.0,1366.66666666667,0.0,1.0
2007-06-19,0.86,0.87,0.83,0.87,444000,154.8,156.6,149.4,156.6,2466.66666666667,0.0,1.0
2007-06-20,0.81,0.84,0.8,0.81,345600,145.8,151.2,144.0,145.8,1920,0.0,1.0
2007-06-21,0.77,0.82,0.75,0.82,273600,138.6,147.6,135.0,147.6,1520,0.0,1.0
2007-06-22,0.74,0.8,0.74,0.75,342000,133.2,144.0,133.2,135.0,1900,0.0,1.0
2007-06-25,0.75,0.8,0.74,0.74,289200,135.0,144.0,133.2,133.2,1606.66666666667,0.0,1.0
2007-06-26,0.83,0.83,0.75,0.8,187200,149.4,149.4,135.0,144.0,1040,0.0,1.0
2007-06-27,0.9,0.9,0.81,0.84,553200,162.0,162.0,145.8,151.2,3073.33333333333,0.0,1.0
2007-06-28,0.9,0.93,0.89,0.93,261600,162.0,167.4,160.2,167.4,1453.33333333333,0.0,1.0
2007-06-29,0.83,0.91,0.83,0.88,169200,149.4,163.8,149.4,158.4,940,0.0,1.0
2007-07-02,0.87,0.88,0.81,0.81,170400,156.6,158.4,145.8,145.8,946.666666666667,0.0,1.0
2007-07-03,0.89,0.89,0.85,0.89,39600,160.2,160.2,153.0,160.2,220,0.0,1.0
2007-07-05,0.87,0.89,0.85,0.85,73200,156.6,160.2,153.0,153.0,406.666666666667,0.0,1.0
2007-07-06,0.86,0.87,0.86,0.87,46800,154.8,156.6,154.8,156.6,260,0.0,1.0
2007-07-09,0.93,0.93,0.84,0.86,210000,167.4,167.4,151.2,154.8,1166.66666666667,0.0,1.0
2007-07-10,0.9,0.93,0.85,0.93,111600,162.0,167.4,153.0,167.4,620,0.0,1.0
2007-07-11,0.87,0.92,0.86,0.9,132000,156.6,165.6,154.8,162.0,733.333333333333,0.0,1.0
2007-07-12,0.89,0.9,0.83,0.85,121200,160.2,162.0,149.4,153.0,673.333333333333,0.0,1.0
2007-07-13,0.87,0.89,0.85,0.86,120000,156.6,160.2,153.0,154.8,666.666666666667,0.0,1.0
2007-07-16,0.86,0.88,0.84,0.84,63600,154.8,158.4,151.2,151.2,353.333333333333,0.0,1.0
2007-07-17,0.82,0.86,0.81,0.83,128400,147.6,154.8,145.8,149.4,713.333333333333,0.0,1.0
2007-07-18,0.79,0.82,0.78,0.8,138000,142.2,147.6,140.4,144.0,766.666666666667,0.0,1.0
2007-07-19,0.77,0.82,0.76,0.8,141600,138.6,147.6,136.8,144.0,786.666666666667,0.0,1.0
2007-07-20,0.73,0.78,0.71,0.78,318000,131.4,140.4,127.8,140.4,1766.66666666667,0.0,1.0
2007-07-23,0.72,0.75,0.71,0.72,172800,129.6,135.0,127.8,129.6,960,0.0,1.0
2007-07-24,0.7,0.72,0.7,0.71,232800,126.0,129.6,126.0,127.8,1293.33333333333,0.0,1.0
2007-07-25,0.73,0.74,0.7,0.7,141600,131.4,133.2,126.0,126.0,786.666666666667,0.0,1.0
2007-07-26,0.72,0.74,0.71,0.73,79200,129.6,133.2,127.8,131.4,440,0.0,1.0
2007-07-27,0.71,0.74,0.71,0.74,70800,127.8,133.2,127.8,133.2,393.333333333333,0.0,1.0
2007-07-30,0.7,0.73,0.68,0.72,96000,126.0,131.4,122.4,129.6,533.333333333333,0.0,1.0
2007-07-31,0.65,0.71,0.65,0.7,310800,117.0,127.8,117.0,126.0,1726.66666666667,0.0,1.0
2007-08-01,0.62,0.68,0.62,0.65,159600,111.6,122.4,111.6,117.0,886.666666666667,0.0,1.0
2007-08-02,0.6,0.61,0.57,0.61,284400,108.0,109.8,102.6,109.8,1580,0.0,1.0
2007-08-03,0.6,0.62,0.59,0.59,103200,108.0,111.6,106.2,106.2,573.333333333333,0.0,1.0
2007-08-06,0.51,0.59,0.5,0.57,823200,91.8,106.2,90.0,102.6,4573.33333333333,0.0,1.0
2007-08-07,0.58,0.59,0.51,0.51,244800,104.4,106.2,91.8,91.8,1360,0.0,1.0
2007-08-08,0.58,0.59,0.55,0.58,111600,104.4,106.2,99.0,104.4,620,0.0,1.0
2007-08-09,0.58,0.6,0.57,0.58,99600,104.4,108.0,102.6,104.4,553.333333333333,0.0,1.0
2007-08-10,0.55,0.59,0.54,0.57,151200,99.0,106.2,97.2,102.6,840,0.0,1.0
2007-08-13,0.51,0.58,0.51,0.58,122400,91.8,104.4,91.8,104.4,680,0.0,1.0
2007-08-14,0.57,0.58,0.51,0.51,259200,102.6,104.4,91.8,91.8,1440,0.0,1.0
2007-08-15,0.57,0.61,0.57,0.61,135600,102.6,109.8,102.6,109.8,753.333333333333,0.0,1.0
2007-08-16,0.56,0.58,0.54,0.57,116400,100.8,104.4,97.2,102.6,646.666666666667,0.0,1.0
2007-08-17,0.53,0.58,0.51,0.56,142800,95.4,104.4,91.8,100.8,793.333333333333,0.0,1.0
2007-08-20,0.55,0.59,0.52,0.52,142800,99.0,106.2,93.6,93.6,793.333333333333,0.0,1.0
2007-08-21,0.5,0.55,0.5,0.55,207600,90.0,99.0,90.0,99.0,1153.33333333333,0.0,1.0
2007-08-22,0.51,0.53,0.5,0.5,229200,91.8,95.4,90.0,90.0,1273.33333333333,0.0,1.0
2007-08-23,0.46,0.51,0.45,0.5,439200,82.8,91.8,81.0,90.0,2440,0.0,1.0
2007-08-24,0.43,0.5,0.4,0.4,328800,77.4,90.0,72.0,72.0,1826.66666666667,0.0,1.0
2007-08-27,0.43,0.47,0.42,0.42,90000,77.4,84.6,75.6,75.6,500,0.0,1.0
2007-08-28,0.46,0.46,0.43,0.44,150000,82.8,82.8,77.4,79.2,833.333333333333,0.0,1.0
2007-08-29,0.48,0.49,0.45,0.45,204000,86.4,88.2,81.0,81.0,1133.33333333333,0.0,1.0
2007-08-30,0.5,0.55,0.44,0.44,140400,90.0,99.0,79.2,79.2,780,0.0,1.0
2007-08-31,0.53,0.54,0.49,0.5,116400,95.4,97.2,88.2,90.0,646.666666666667,0.0,1.0
2007-09-04,0.56,0.57,0.53,0.55,184800,100.8,102.6,95.4,99.0,1026.66666666667,0.0,1.0
2007-09-05,0.63,0.68,0.55,0.56,381600,113.4,122.4,99.0,100.8,2120,0.0,1.0
2007-09-06,0.66,0.67,0.6,0.63,273600,118.8,120.6,108.0,113.4,1520,0.0,1.0
2007-09-07,0.73,0.75,0.65,0.66,386400,131.4,135.0,117.0,118.8,2146.66666666667,0.0,1.0
2007-09-10,0.74,0.77,0.73,0.73,267600,133.2,138.6,131.4,131.4,1486.66666666667,0.0,1.0
2007-09-11,0.64,0.73,0.62,0.73,183600,115.2,131.4,111.6,131.4,1020,0.0,1.0
2007-09-12,0.67,0.7,0.62,0.7,99600,120.6,126.0,111.6,126.0,553.333333333333,0.0,1.0
2007-09-13,0.68,0.71,0.65,0.66,188400,122.4,127.8,117.0,118.8,1046.66666666667,0.0,1.0
2007-09-14,0.69,0.72,0.66,0.71,154800,124.2,129.6,118.8,127.8,860,0.0,1.0
2007-09-17,0.66,0.71,0.65,0.68,127200,118.8,127.8,117.0,122.4,706.666666666667,0.0,1.0
2007-09-18,0.66,0.71,0.65,0.66,142800,118.8,127.8,117.0,118.8,793.333333333333,0.0,1.0
2007-09-19,0.67,0.73,0.66,0.66,69600,120.6,131.4,118.8,118.8,386.666666666667,0.0,1.0
2007-09-20,0.67,0.72,0.66,0.66,178800,120.6,129.6,118.8,118.8,993.333333333333,0.0,1.0
2007-09-21,0.67,0.69,0.66,0.66,27600,120.6,124.2,118.8,118.8,153.333333333333,0.0,1.0
2007-09-24,0.62,0.67,0.62,0.65,146400,111.6,120.6,111.6,117.0,813.333333333333,0.0,1.0
2007-09-25,0.61,0.65,0.56,0.6,362400,109.8,117.0,100.8,108.0,2013.33333333333,0.0,1.0
2007-09-26,0.57,0.61,0.55,0.61,116400,102.6,109.8,99.0,109.8,646.666666666667,0.0,1.0
2007-09-27,0.57,0.6,0.57,0.57,117600,102.6,108.0,102.6,102.6,653.333333333333,0.0,1.0
2007-09-28,0.56,0.59,0.55,0.57,37200,100.8,106.2,99.0,102.6,206.666666666667,0.0,1.0
2007-10-01,0.51,0.58,0.5,0.58,210000,91.8,104.4,90.0,104.4,1166.66666666667,0.0,1.0
2007-10-02,0.49,0.58,0.48,0.5,218400,88.2,104.4,86.4,90.0,1213.33333333333,0.0,1.0
2007-10-03,0.52,0.56,0.48,0.48,153600,93.6,100.8,86.4,86.4,853.333333333333,0.0,1.0
2007-10-04,0.53,0.55,0.5,0.53,210000,95.4,99.0,90.0,95.4,1166.66666666667,0.0,1.0
2007-10-05,0.53,0.55,0.51,0.52,127200,95.4,99.0,91.8,93.6,706.666666666667,0.0,1.0
2007-10-08,0.5,0.55,0.5,0.53,159600,90.0,99.0,90.0,95.4,886.666666666667,0.0,1.0
2007-10-09,0.5,0.54,0.5,0.5,92400,90.0,97.2,90.0,90.0,513.333333333333,0.0,1.0
2007-10-10,0.51,0.53,0.45,0.48,170400,91.8,95.4,81.0,86.4,946.666666666667,0.0,1.0
2007-10-11,0.49,0.52,0.48,0.52,81600,88.2,93.6,86.4,93.6,453.333333333333,0.0,1.0
2007-10-12,0.5,0.5,0.49,0.49,75600,90.0,90.0,88.2,88.2,420,0.0,1.0
2007-10-15,0.51,0.54,0.5,0.5,247200,91.8,97.2,90.0,90.0,1373.33333333333,0.0,1.0
2007-10-16,0.57,0.6,0.52,0.55,296400,102.6,108.0,93.6,99.0,1646.66666666667,0.0,1.0
2007-10-17,0.6,0.69,0.45,0.59,657600,108.0,124.2,81.0,106.2,3653.33333333333,0.0,1.0
2007-10-18,0.57,0.66,0.56,0.64,124800,102.6,118.8,100.8,115.2,693.333333333333,0.0,1.0
2007-10-19,0.55,0.56,0.52,0.55,188400,99.0,100.8,93.6,99.0,1046.66666666667,0.0,1.0
2007-10-22,0.7,0.79,0.63,0.7,2016000,126.0,142.2,113.4,126.0,11200,0.0,1.0
2007-10-23,0.66,0.74,0.64,0.74,649200,118.8,133.2,115.2,133.2,3606.66666666667,0.0,1.0
2007-10-24,0.64,0.67,0.62,0.65,307200,115.2,120.6,111.6,117.0,1706.66666666667,0.0,1.0
2007-10-25,0.63,0.65,0.61,0.65,220800,113.4,117.0,109.8,117.0,1226.66666666667,0.0,1.0
2007-10-26,0.61,0.64,0.6,0.63,348000,109.8,115.2,108.0,113.4,1933.33333333333,0.0,1.0
2007-10-29,0.6,0.63,0.58,0.62,127200,108.0,113.4,104.4,111.6,706.666666666667,0.0,1.0
2007-10-30,0.59,0.64,0.59,0.6,306000,106.2,115.2,106.2,108.0,1700,0.0,1.0
2007-10-31,0.59,0.6,0.57,0.58,96000,106.2,108.0,102.6,104.4,533.333333333333,0.0,1.0
2007-11-01,0.57,0.61,0.56,0.56,132000,102.6,109.8,100.8,100.8,733.333333333333,0.0,1.0
2007-11-02,0.55,0.61,0.51,0.56,112800,99.0,109.8,91.8,100.8,626.666666666667,0.0,1.0
2007-11-05,0.52,0.62,0.52,0.62,118800,93.6,111.6,93.6,111.6,660,0.0,1.0
2007-11-06,0.54,0.56,0.53,0.53,136800,97.2,100.8,95.4,95.4,760,0.0,1.0
2007-11-07,0.5,0.57,0.5,0.57,211200,90.0,102.6,90.0,102.6,1173.33333333333,0.0,1.0
2007-11-08,0.47,0.52,0.47,0.5,160800,84.6,93.6,84.6,90.0,893.333333333333,0.0,1.0
2007-11-09,0.5,0.5,0.4,0.49,788400,90.0,90.0,72.0,88.2,4380,0.0,1.0
2007-11-12,0.47,0.52,0.46,0.48,298800,84.6,93.6,82.8,86.4,1660,0.0,1.0
2007-11-13,0.46,0.5,0.44,0.47,163200,82.8,90.0,79.2,84.6,906.666666666667,0.0,1.0
2007-11-14,0.45,0.47,0.43,0.45,649200,81.0,84.6,77.4,81.0,3606.66666666667,0.0,1.0
2007-11-15,0.45,0.46,0.44,0.44,486000,81.0,82.8,79.2,79.2,2700,0.0,1.0
2007-11-16,0.42,0.45,0.41,0.45,206400,75.6,81.0,73.8,81.0,1146.66666666667,0.0,1.0
2007-11-19,0.43,0.45,0.42,0.42,374400,77.4,81.0,75.6,75.6,2080,0.0,1.0
2007-11-20,0.42,0.44,0.41,0.43,176400,75.6,79.2,73.8,77.4,980,0.0,1.0
2007-11-21,0.41,0.46,0.41,0.46,308400,73.8,82.8,73.8,82.8,1713.33333333333,0.0,1.0
2007-11-23,0.54,0.54,0.41,0.41,613200,97.2,97.2,73.8,73.8,3406.66666666667,0.0,1.0
2007-11-26,0.51,0.62,0.5,0.6,1048800,91.8,111.6,90.0,108.0,5826.66666666667,0.0,1.0
2007-11-27,0.49,0.55,0.48,0.52,1058400,88.2,99.0,86.4,93.6,5880,0.0,1.0
2007-11-28,0.48,0.53,0.48,0.5,483600,86.4,95.4,86.4,90.0,2686.66666666667,0.0,1.0
2007-11-29,0.48,0.49,0.45,0.48,444000,86.4,88.2,81.0,86.4,2466.66666666667,0.0,1.0
2007-11-30,0.48,0.51,0.46,0.46,252000,86.4,91.8,82.8,82.8,1400,0.0,1.0
2007-12-03,0.49,0.51,0.45,0.47,529200,88.2,91.8,81.0,84.6,2940,0.0,1.0
2007-12-04,0.49,0.51,0.47,0.51,190800,88.2,91.8,84.6,91.8,1060,0.0,1.0
2007-12-05,0.49,0.53,0.48,0.5,318000,88.2,95.4,86.4,90.0,1766.66666666667,0.0,1.0
2007-12-06,0.5,0.5,0.48,0.49,202800,90.0,90.0,86.4,88.2,1126.66666666667,0.0,1.0
2007-12-07,0.55,0.57,0.51,0.51,384000,99.0,102.6,91.8,91.8,2133.33333333333,0.0,1.0
2007-12-10,0.52,0.55,0.5,0.54,150000,93.6,99.0,90.0,97.2,833.333333333333,0.0,1.0
2007-12-11,0.49,0.52,0.47,0.5,260400,88.2,93.6,84.6,90.0,1446.66666666667,0.0,1.0
2007-12-12,0.5,0.55,0.47,0.47,316800,90.0,99.0,84.6,84.6,1760,0.0,1.0
2007-12-13,0.51,0.52,0.49,0.5,122400,91.8,93.6,88.2,90.0,680,0.0,1.0
2007-12-14,0.51,0.54,0.5,0.5,187200,91.8,97.2,90.0,90.0,1040,0.0,1.0
2007-12-17,0.52,0.53,0.48,0.5,231600,93.6,95.4,86.4,90.0,1286.66666666667,0.0,1.0
2007-12-18,0.51,0.51,0.49,0.49,292800,91.8,91.8,88.2,88.2,1626.66666666667,0.0,1.0
2007-12-19,0.47,0.51,0.46,0.49,366000,84.6,91.8,82.8,88.2,2033.33333333333,0.0,1.0
2007-12-20,0.49,0.5,0.46,0.46,736800,88.2,90.0,82.8,82.8,4093.33333333333,0.0,1.0
2007-12-21,0.49,0.52,0.46,0.5,553200,88.2,93.6,82.8,90.0,3073.33333333333,0.0,1.0
2007-12-24,0.48,0.49,0.46,0.46,126000,86.4,88.2,82.8,82.8,700,0.0,1.0
2007-12-26,0.5,0.5,0.47,0.48,348000,90.0,90.0,84.6,86.4,1933.33333333333,0.0,1.0
2007-12-27,0.46,0.49,0.46,0.48,261600,82.8,88.2,82.8,86.4,1453.33333333333,0.0,1.0
2007-12-28,0.47,0.53,0.47,0.5,751200,84.6,95.4,84.6,90.0,4173.33333333333,0.0,1.0
2007-12-31,0.5,0.52,0.48,0.48,691200,90.0,93.6,86.4,86.4,3840,0.0,1.0
2008-01-02,0.56,0.57,0.49,0.49,328800,100.8,102.6,88.2,88.2,1826.66666666667,0.0,1.0
2008-01-03,0.63,0.64,0.54,0.55,451200,113.4,115.2,97.2,99.0,2506.66666666667,0.0,1.0
2008-01-04,0.62,0.64,0.59,0.63,174000,111.6,115.2,106.2,113.4,966.666666666667,0.0,1.0
2008-01-07,0.65,0.67,0.62,0.65,133200,117.0,120.6,111.6,117.0,740,0.0,1.0
2008-01-08,0.63,0.67,0.62,0.65,94800,113.4,120.6,111.6,117.0,526.666666666667,0.0,1.0
2008-01-09,0.59,0.63,0.52,0.62,253200,106.2,113.4,93.6,111.6,1406.66666666667,0.0,1.0
2008-01-10,0.57,0.58,0.47,0.58,726000,102.6,104.4,84.6,104.4,4033.33333333333,0.0,1.0
2008-01-11,0.58,0.58,0.54,0.54,188400,104.4,104.4,97.2,97.2,1046.66666666667,0.0,1.0
2008-01-14,0.6,0.6,0.56,0.58,122400,108.0,108.0,100.8,104.4,680,0.0,1.0
2008-01-15,0.6,0.62,0.59,0.59,170400,108.0,111.6,106.2,106.2,946.666666666667,0.0,1.0
2008-01-16,0.58,0.62,0.57,0.59,202800,104.4,111.6,102.6,106.2,1126.66666666667,0.0,1.0
2008-01-17,0.6,0.6,0.56,0.59,37200,108.0,108.0,100.8,106.2,206.666666666667,0.0,1.0
2008-01-18,0.59,0.6,0.56,0.57,85200,106.2,108.0,100.8,102.6,473.333333333333,0.0,1.0
2008-01-22,0.61,0.63,0.52,0.55,322800,109.8,113.4,93.6,99.0,1793.33333333333,0.0,1.0
2008-01-23,0.63,0.64,0.57,0.6,188400,113.4,115.2,102.6,108.0,1046.66666666667,0.0,1.0
2008-01-24,0.61,0.64,0.59,0.63,129600,109.8,115.2,106.2,113.4,720,0.0,1.0
2008-01-25,0.6,0.64,0.59,0.62,152400,108.0,115.2,106.2,111.6,846.666666666667,0.0,1.0
2008-01-28,0.61,0.61,0.56,0.58,62400,109.8,109.8,100.8,104.4,346.666666666667,0.0,1.0
2008-01-29,0.62,0.62,0.59,0.61,164400,111.6,111.6,106.2,109.8,913.333333333333,0.0,1.0
2008-01-30,0.6,0.62,0.58,0.6,213600,108.0,111.6,104.4,108.0,1186.66666666667,0.0,1.0
2008-01-31,0.64,0.65,0.57,0.6,210000,115.2,117.0,102.6,108.0,1166.66666666667,0.0,1.0
2008-02-01,0.7,0.7,0.6,0.6,270000,126.0,126.0,108.0,108.0,1500,0.0,1.0
2008-02-04,0.72,0.72,0.65,0.7,152400,129.6,129.6,117.0,126.0,846.666666666667,0.0,1.0
2008-02-05,0.75,0.75,0.66,0.66,193200,135.0,135.0,118.8,118.8,1073.33333333333,0.0,1.0
2008-02-06,0.74,0.75,0.7,0.7,82800,133.2,135.0,126.0,126.0,460,0.0,1.0
2008-02-07,0.72,0.74,0.69,0.74,124800,129.6,133.2,124.2,133.2,693.333333333333,0.0,1.0
2008-02-08,0.73,0.75,0.7,0.7,181200,131.4,135.0,126.0,126.0,1006.66666666667,0.0,1.0
2008-02-11,0.73,0.75,0.7,0.74,166800,131.4,135.0,126.0,133.2,926.666666666667,0.0,1.0
2008-02-12,0.73,0.74,0.71,0.73,109200,131.4,133.2,127.8,131.4,606.666666666667,0.0,1.0
2008-02-13,0.7,0.73,0.7,0.72,73200,126.0,131.4,126.0,129.6,406.666666666667,0.0,1.0
2008-02-14,0.7,0.72,0.69,0.7,85200,126.0,129.6,124.2,126.0,473.333333333333,0.0,1.0
2008-02-15,0.68,0.73,0.68,0.7,174000,122.4,131.4,122.4,126.0,966.666666666667,0.0,1.0
2008-02-19,0.69,0.71,0.67,0.67,114000,124.2,127.8,120.6,120.6,633.333333333333,0.0,1.0
2008-02-20,0.73,0.73,0.65,0.66,62400,131.4,131.4,117.0,118.8,346.666666666667,0.0,1.0
2008-02-21,0.7,0.8,0.7,0.78,382800,126.0,144.0,126.0,140.4,2126.66666666667,0.0,1.0
2008-02-22,0.69,0.73,0.68,0.7,85200,124.2,131.4,122.4,126.0,473.333333333333,0.0,1.0
2008-02-25,0.7,0.72,0.69,0.72,27600,126.0,129.6,124.2,129.6,153.333333333333,0.0,1.0
2008-02-26,0.71,0.73,0.69,0.7,55200,127.8,131.4,124.2,126.0,306.666666666667,0.0,1.0
2008-02-27,0.7,0.72,0.68,0.71,93600,126.0,129.6,122.4,127.8,520,0.0,1.0
2008-02-28,0.72,0.72,0.69,0.72,36000,129.6,129.6,124.2,129.6,200,0.0,1.0
2008-02-29,0.69,0.74,0.69,0.7,181200,124.2,133.2,124.2,126.0,1006.66666666667,0.0,1.0
2008-03-03,0.72,0.72,0.69,0.69,54000,129.6,129.6,124.2,124.2,300,0.0,1.0
2008-03-04,0.73,0.73,0.69,0.71,110400,131.4,131.4,124.2,127.8,613.333333333333,0.0,1.0
2008-03-05,0.72,0.76,0.7,0.73,338400,129.6,136.8,126.0,131.4,1880,0.0,1.0
2008-03-06,0.72,0.73,0.71,0.72,168000,129.6,131.4,127.8,129.6,933.333333333333,0.0,1.0
2008-03-07,0.63,0.73,0.63,0.72,164400,113.4,131.4,113.4,129.6,913.333333333333,0.0,1.0
2008-03-10,7.63,7.66,6.95,7.41,259200,114.45,114.9,104.25,111.15,17280,0.0,0.0833333333333333
2008-03-11,7.7,7.85,7.68,7.68,2200,115.5,117.75,115.2,115.2,146.666666666667,0.0,1.0
2008-03-12,7.97,8.0,7.69,7.69,4200,119.55,120.0,115.35,115.35,280,0.0,1.0
2008-03-13,7.7,7.8,7.4,7.41,4000,115.5,117.0,111.0,111.15,266.666666666667,0.0,1.0
2008-03-14,7.54,7.68,7.4,7.52,11100,113.1,115.2,111.0,112.8,740,0.0,1.0
2008-03-17,7.0,7.4,7.0,7.26,11500,105.0,111.0,105.0,108.9,766.666666666667,0.0,1.0
2008-03-18,7.1,7.25,7.0,7.0,13200,106.5,108.75,105.0,105.0,880,0.0,1.0
2008-03-19,7.29,7.53,6.93,7.25,7400,109.35,112.95,103.95,108.75,493.333333333333,0.0,1.0
2008-03-20,7.19,7.45,7.11,7.45,7500,107.85,111.75,106.65,111.75,500,0.0,1.0
2008-03-24,7.25,7.45,7.08,7.08,14000,108.75,111.75,106.2,106.2,933.333333333333,0.0,1.0
2008-03-25,7.96,7.96,7.39,7.39,14900,119.4,119.4,110.85,110.85,993.333333333333,0.0,1.0
2008-03-26,8.47,8.47,8.0,8.0,16300,127.05,127.05,120.0,120.0,1086.66666666667,0.0,1.0
2008-03-27,9.31,9.34,8.21,8.21,46800,139.65,140.1,123.15,123.15,3120,0.0,1.0
2008-03-28,9.61,9.91,9.25,9.74,39400,144.15,148.65,138.75,146.1,2626.66666666667,0.0,1.0
2008-03-31,9.8,9.8,9.5,9.79,14300,147.0,147.0,142.5,146.85,953.333333333333,0.0,1.0
2008-04-01,10.7,11.0,9.55,10.0,35500,160.5,165.0,143.25,150.0,2366.66666666667,0.0,1.0
2008-04-02,11.2,11.47,10.52,10.52,46600,168.0,172.05,157.8,157.8,3106.66666666667,0.0,1.0
2008-04-03,11.79,12.0,11.25,11.39,61000,176.85,180.0,168.75,170.85,4066.66666666667,0.0,1.0
2008-04-04,10.58,12.25,10.18,12.22,99500,158.7,183.75,152.7,183.3,6633.33333333333,0.0,1.0
2008-04-07,10.75,10.89,10.6,10.6,28200,161.25,163.35,159.0,159.0,1880,0.0,1.0
2008-04-08,10.3,10.6,10.07,10.52,61800,154.5,159.0,151.05,157.8,4120,0.0,1.0
2008-04-09,10.32,10.4,10.0,10.0,14100,154.8,156.0,150.0,150.0,940,0.0,1.0
2008-04-10,10.35,10.72,10.15,10.15,39700,155.25,160.8,152.25,152.25,2646.66666666667,0.0,1.0
2008-04-11,10.38,10.5,9.89,10.28,29100,155.7,157.5,148.35,154.2,1940,0.0,1.0
2008-04-14,10.15,10.47,10.0,10.47,24700,152.25,157.05,150.0,157.05,1646.66666666667,0.0,1.0
2008-04-15,10.02,10.39,9.96,10.15,20200,150.3,155.85,149.4,152.25,1346.66666666667,0.0,1.0
2008-04-16,10.05,10.4,10.01,10.39,133400,150.75,156.0,150.15,155.85,8893.33333333333,0.0,1.0
2008-04-17,11.72,13.89,11.5,13.5,1026400,175.8,208.35,172.5,202.5,68426.6666666667,0.0,1.0
2008-04-18,10.22,11.99,10.09,11.73,585200,153.3,179.85,151.35,175.95,39013.3333333333,0.0,1.0
2008-04-21,10.64,10.7,9.91,10.37,130500,159.6,160.5,148.65,155.55,8700,0.0,1.0
2008-04-22,10.69,10.74,10.12,10.73,230700,160.35,161.1,151.8,160.95,15380,0.0,1.0
2008-04-23,10.82,10.83,10.51,10.58,35100,162.3,162.45,157.65,158.7,2340,0.0,1.0
2008-04-24,10.95,10.99,10.66,10.78,19300,164.25,164.85,159.9,161.7,1286.66666666667,0.0,1.0
2008-04-25,10.84,11.0,10.84,10.91,20200,162.6,165.0,162.6,163.65,1346.66666666667,0.0,1.0
2008-04-28,10.74,11.0,10.66,11.0,14000,161.1,165.0,159.9,165.0,933.333333333333,0.0,1.0
2008-04-29,10.71,10.88,10.7,10.7,18900,160.65,163.2,160.5,160.5,1260,0.0,1.0
2008-04-30,10.93,10.95,10.77,10.8,26800,163.95,164.25,161.55,162.0,1786.66666666667,0.0,1.0
2008-05-01,11.06,11.09,10.79,10.94,52100,165.9,166.35,161.85,164.1,3473.33333333333,0.0,1.0
2008-05-02,11.36,11.47,10.76,10.9,39600,170.4,172.05,161.4,163.5,2640,0.0,1.0
2008-05-05,11.8,11.93,11.37,11.37,55300,177.0,178.95,170.55,170.55,3686.66666666667,0.0,1.0
2008-05-06,11.79,11.87,11.26,11.69,54300,176.85,178.05,168.9,175.35,3620,0.0,1.0
2008-05-07,11.76,11.8,11.65,11.72,28100,176.4,177.0,174.75,175.8,1873.33333333333,0.0,1.0
2008-05-08,11.68,11.78,11.65,11.7,19200,175.2,176.7,174.75,175.5,1280,0.0,1.0
2008-05-09,11.62,11.77,11.62,11.67,30500,174.3,176.55,174.3,175.05,2033.33333333333,0.0,1.0
2008-05-12,11.53,11.78,11.38,11.78,25600,172.95,176.7,170.7,176.7,1706.66666666667,0.0,1.0
2008-05-13,13.9,13.94,11.61,11.63,191300,208.5,209.1,174.15,174.45,12753.3333333333,0.0,1.0
2008-05-14,13.6,13.95,13.21,13.57,123700,204.0,209.25,198.15,203.55,8246.66666666667,0.0,1.0
2008-05-15,14.39,14.43,13.72,13.72,83000,215.85,216.45,205.8,205.8,5533.33333333333,0.0,1.0
2008-05-16,14.78,14.94,14.08,14.49,116600,221.7,224.1,211.2,217.35,7773.33333333333,0.0,1.0
2008-05-19,14.62,14.96,14.01,14.96,79200,219.3,224.4,210.15,224.4,5280,0.0,1.0
2008-05-20,13.57,14.13,13.3,14.04,122400,203.55,211.95,199.5,210.6,8160,0.0,1.0
2008-05-21,12.92,13.56,12.76,13.56,60300,193.8,203.4,191.4,203.4,4020,0.0,1.0
2008-05-22,14.42,14.93,12.9,12.9,116000,216.3,223.95,193.5,193.5,7733.33333333333,0.0,1.0
2008-05-23,14.19,14.72,13.86,14.6,98000,212.85,220.8,207.9,219.0,6533.33333333333,0.0,1.0
2008-05-27,13.91,14.49,13.76,14.46,83600,208.65,217.35,206.4,216.9,5573.33333333333,0.0,1.0
2008-05-28,12.9,13.95,12.87,13.85,111000,193.5,209.25,193.05,207.75,7400,0.0,1.0
2008-05-29,13.17,13.56,13.0,13.41,50000,197.55,203.4,195.0,201.15,3333.33333333333,0.0,1.0
2008-05-30,14.01,14.14,13.1,13.12,95300,210.15,212.1,196.5,196.8,6353.33333333333,0.0,1.0
2008-06-02,17.98,19.79,13.81,14.3,7530400,269.7,296.85,207.15,214.5,502026.666666667,0.0,1.0
2008-06-03,16.9,17.49,16.41,17.05,1133300,253.5,262.35,246.15,255.75,75553.3333333333,0.0,1.0
2008-06-04,16.33,17.7,16.2,17.39,370900,244.95,265.5,243.0,260.85,24726.6666666667,0.0,1.0
2008-06-05,17.71,17.9,16.45,16.5,363600,265.65,268.5,246.75,247.5,24240,0.0,1.0
2008-06-06,17.43,17.82,17.06,17.69,172800,261.45,267.3,255.9,265.35,11520,0.0,1.0
2008-06-09,17.2,17.62,16.74,17.51,119900,258.0,264.3,251.1,262.65,7993.33333333333,0.0,1.0
2008-06-10,17.19,17.35,16.8,16.88,94400,257.85,260.25,252.0,253.2,6293.33333333333,0.0,1.0
2008-06-11,16.98,18.17,16.84,17.37,342200,254.7,272.55,252.6,260.55,22813.3333333333,0.0,1.0
2008-06-12,16.58,17.33,16.47,16.91,120000,248.7,259.95,247.05,253.65,8000,0.0,1.0
2008-06-13,16.18,16.87,15.84,16.54,139800,242.7,253.05,237.6,248.1,9320,0.0,1.0
2008-06-16,16.29,16.49,15.9,16.32,90500,244.35,247.35,238.5,244.8,6033.33333333333,0.0,1.0
2008-06-17,16.33,16.78,15.91,16.52,127000,244.95,251.7,238.65,247.8,8466.66666666667,0.0,1.0
2008-06-18,14.58,16.22,14.52,16.22,226600,218.7,243.3,217.8,243.3,15106.6666666667,0.0,1.0
2008-06-19,15.01,15.13,14.05,14.36,135200,225.15,226.95,210.75,215.4,9013.33333333333,0.0,1.0
2008-06-20,15.03,15.3,14.41,15.0,120500,225.45,229.5,216.15,225.0,8033.33333333333,0.0,1.0
2008-06-23,14.23,15.03,14.23,14.53,78100,213.45,225.45,213.45,217.95,5206.66666666667,0.0,1.0
2008-06-24,14.0,14.23,13.63,14.23,98400,210.0,213.45,204.45,213.45,6560,0.0,1.0
2008-06-25,13.28,14.2,13.21,13.92,148900,199.2,213.0,198.15,208.8,9926.66666666667,0.0,1.0
2008-06-26,12.72,13.24,12.6,13.2,210300,190.8,198.6,189.0,198.0,14020,0.0,1.0
2008-06-27,13.63,13.7,12.59,12.61,2527000,204.45,205.5,188.85,189.15,168466.666666667,0.0,1.0
2008-06-30,14.56,15.0,13.0,13.01,380800,218.4,225.0,195.0,195.15,25386.6666666667,0.0,1.0
2008-07-01,13.99,14.77,13.49,14.39,186300,209.85,221.55,202.35,215.85,12420,0.0,1.0
2008-07-02,14.48,14.81,13.8,13.88,205300,217.2,222.15,207.0,208.2,13686.6666666667,0.0,1.0
2008-07-03,14.46,15.03,14.06,14.48,137200,216.9,225.45,210.9,217.2,9146.66666666667,0.0,1.0
2008-07-07,14.06,14.8,13.64,14.59,200900,210.9,222.0,204.6,218.85,13393.3333333333,0.0,1.0
2008-07-08,14.75,14.98,13.74,13.98,204300,221.25,224.7,206.1,209.7,13620,0.0,1.0
2008-07-09,14.68,15.18,14.52,14.72,128000,220.2,227.7,217.8,220.8,8533.33333333333,0.0,1.0
2008-07-10,14.47,14.81,14.33,14.61,147700,217.05,222.15,214.95,219.15,9846.66666666667,0.0,1.0
2008-07-11,14.49,14.69,14.0,14.47,160000,217.35,220.35,210.0,217.05,10666.6666666667,0.0,1.0
2008-07-14,14.28,14.6,14.01,14.42,120100,214.2,219.0,210.15,216.3,8006.66666666667,0.0,1.0
2008-07-15,14.46,14.65,14.01,14.25,174700,216.9,219.75,210.15,213.75,11646.6666666667,0.0,1.0
2008-07-16,14.95,14.95,14.37,14.56,151900,224.25,224.25,215.55,218.4,10126.6666666667,0.0,1.0
2008-07-17,15.21,15.59,14.51,14.52,158500,228.15,233.85,217.65,217.8,10566.6666666667,0.0,1.0
2008-07-18,15.58,15.89,15.01,15.51,156200,233.7,238.35,225.15,232.65,10413.3333333333,0.0,1.0
2008-07-21,16.02,16.39,15.47,15.87,186300,240.3,245.85,232.05,238.05,12420,0.0,1.0
2008-07-22,16.78,16.78,15.97,16.35,109300,251.7,251.7,239.55,245.25,7286.66666666667,0.0,1.0
2008-07-23,16.42,16.98,16.2,16.82,88400,246.3,254.7,243.0,252.3,5893.33333333333,0.0,1.0
2008-07-24,16.27,16.94,16.18,16.35,74600,244.05,254.1,242.7,245.25,4973.33333333333,0.0,1.0
2008-07-25,16.38,16.8,16.22,16.59,114200,245.7,252.0,243.3,248.85,7613.33333333333,0.0,1.0
2008-07-28,15.81,16.79,15.57,16.3,80200,237.15,251.85,233.55,244.5,5346.66666666667,0.0,1.0
2008-07-29,16.22,16.35,15.45,15.85,74400,243.3,245.25,231.75,237.75,4960,0.0,1.0
2008-07-30,16.42,16.52,16.11,16.52,55100,246.3,247.8,241.65,247.8,3673.33333333333,0.0,1.0
2008-07-31,16.24,16.67,16.01,16.5,51700,243.6,250.05,240.15,247.5,3446.66666666667,0.0,1.0
2008-08-01,16.29,16.39,15.99,16.35,57100,244.35,245.85,239.85,245.25,3806.66666666667,0.0,1.0
2008-08-04,15.66,16.44,15.29,16.4,72000,234.9,246.6,229.35,246.0,4800,0.0,1.0
2008-08-05,15.68,15.86,15.13,15.66,62700,235.2,237.9,226.95,234.9,4180,0.0,1.0
2008-08-06,15.61,15.88,15.29,15.75,95400,234.15,238.2,229.35,236.25,6360,0.0,1.0
2008-08-07,13.82,15.55,13.8,15.45,160300,207.3,233.25,207.0,231.75,10686.6666666667,0.0,1.0
2008-08-08,13.36,13.92,12.92,13.54,117800,200.4,208.8,193.8,203.1,7853.33333333333,0.0,1.0
2008-08-11,13.14,13.36,12.96,13.36,92700,197.1,200.4,194.4,200.4,6180,0.0,1.0
2008-08-12,14.15,14.17,13.15,13.16,75800,212.25,212.55,197.25,197.4,5053.33333333333,0.0,1.0
2008-08-13,14.5,14.56,13.93,14.1,60200,217.5,218.4,208.95,211.5,4013.33333333333,0.0,1.0
2008-08-14,15.39,15.48,14.38,14.38,60500,230.85,232.2,215.7,215.7,4033.33333333333,0.0,1.0
2008-08-15,15.18,16.0,14.48,15.77,91300,227.7,240.0,217.2,236.55,6086.66666666667,0.0,1.0
2008-08-18,14.36,15.34,14.23,15.21,52600,215.4,230.1,213.45,228.15,3506.66666666667,0.0,1.0
2008-08-19,13.65,14.4,13.56,14.27,37600,204.75,216.0,203.4,214.05,2506.66666666667,0.0,1.0
2008-08-20,13.99,14.05,13.35,13.65,50100,209.85,210.75,200.25,204.75,3340,0.0,1.0
2008-08-21,13.63,14.15,13.32,13.86,42800,204.45,212.25,199.8,207.9,2853.33333333333,0.0,1.0
2008-08-22,13.86,13.93,13.26,13.65,36700,207.9,208.95,198.9,204.75,2446.66666666667,0.0,1.0
2008-08-25,13.58,14.34,13.33,13.75,64300,203.7,215.1,199.95,206.25,4286.66666666667,0.0,1.0
2008-08-26,13.33,13.6,13.25,13.55,18900,199.95,204.0,198.75,203.25,1260,0.0,1.0
2008-08-27,14.16,14.2,13.07,13.26,109500,212.4,213.0,196.05,198.9,7300,0.0,1.0
2008-08-28,14.53,14.53,13.91,14.15,60600,217.95,217.95,208.65,212.25,4040,0.0,1.0
2008-08-29,13.83,14.76,13.83,14.54,71700,207.45,221.4,207.45,218.1,4780,0.0,1.0
2008-09-02,13.25,14.2,13.07,14.2,75700,198.75,213.0,196.05,213.0,5046.66666666667,0.0,1.0
2008-09-03,12.99,13.33,12.86,13.28,50400,194.85,199.95,192.9,199.2,3360,0.0,1.0
2008-09-04,11.72,12.92,11.66,12.92,187200,175.8,193.8,174.9,193.8,12480,0.0,1.0
2008-09-05,11.67,11.75,10.88,11.63,176600,175.05,176.25,163.2,174.45,11773.3333333333,0.0,1.0
2008-09-08,11.39,11.96,11.04,11.7,148700,170.85,179.4,165.6,175.5,9913.33333333333,0.0,1.0
2008-09-09,10.9,11.43,10.74,11.43,112900,163.5,171.45,161.1,171.45,7526.66666666667,0.0,1.0
2008-09-10,10.8,11.13,10.71,11.04,67400,162.0,166.95,160.65,165.6,4493.33333333333,0.0,1.0
2008-09-11,9.78,10.96,9.75,10.64,148300,146.7,164.4,146.25,159.6,9886.66666666667,0.0,1.0
2008-09-12,11.11,11.11,9.67,9.77,138900,166.65,166.65,145.05,146.55,9260,0.0,1.0
2008-09-15,10.4,11.56,10.35,10.92,69800,156.0,173.4,155.25,163.8,4653.33333333333,0.0,1.0
2008-09-16,10.78,10.92,10.21,10.29,77500,161.7,163.8,153.15,154.35,5166.66666666667,0.0,1.0
2008-09-17,10.0,10.93,9.84,10.49,72800,150.0,163.95,147.6,157.35,4853.33333333333,0.0,1.0
2008-09-18,10.9,11.4,9.73,10.21,239200,163.5,171.0,145.95,153.15,15946.6666666667,0.0,1.0
2008-09-19,12.53,12.65,10.78,11.55,362200,187.95,189.75,161.7,173.25,24146.6666666667,0.0,1.0
2008-09-22,11.69,12.49,11.3,12.47,72800,175.35,187.35,169.5,187.05,4853.33333333333,0.0,1.0
2008-09-23,11.99,12.16,11.64,11.68,84500,179.85,182.4,174.6,175.2,5633.33333333333,0.0,1.0
2008-09-24,11.81,12.14,11.23,11.99,63300,177.15,182.1,168.45,179.85,4220,0.0,1.0
2008-09-25,11.98,12.04,11.26,11.85,113900,179.7,180.6,168.9,177.75,7593.33333333333,0.0,1.0
2008-09-26,11.83,11.9,11.42,11.9,54400,177.45,178.5,171.3,178.5,3626.66666666667,0.0,1.0
2008-09-29,11.12,13.0,10.91,11.72,86900,166.8,195.0,163.65,175.8,5793.33333333333,0.0,1.0
2008-09-30,11.63,11.68,10.89,11.21,57100,174.45,175.2,163.35,168.15,3806.66666666667,0.0,1.0
2008-10-01,12.09,12.28,9.8,9.8,19200,181.35,184.2,147.0,147.0,1280,0.0,1.0
2008-10-02,10.73,12.69,10.54,12.0,61700,160.95,190.35,158.1,180.0,4113.33333333333,0.0,1.0
2008-10-03,11.09,12.15,10.86,10.86,31400,166.35,182.25,162.9,162.9,2093.33333333333,0.0,1.0
2008-10-06,10.47,11.4,9.75,10.91,80500,157.05,171.0,146.25,163.65,5366.66666666667,0.0,1.0
2008-10-07,7.63,10.8699,7.52,10.63,137000,114.45,163.0485,112.8,159.45,9133.33333333333,0.0,1.0
2008-10-08,7.48,8.58,6.09,8.58,274200,112.2,128.7,91.35,128.7,18280,0.0,1.0
2008-10-09,6.3,8.0,6.3,7.57,62800,94.5,120.0,94.5,113.55,4186.66666666667,0.0,1.0
2008-10-10,7.81,7.81,4.61,4.61,119500,117.15,117.15,69.15,69.15,7966.66666666667,0.0,1.0
2008-10-13,8.39,8.39,7.2601,7.82,89400,125.85,125.85,108.9015,117.3,5960,0.0,1.0
2008-10-14,7.35,9.0,7.03,8.99,59900,110.25,135.0,105.45,134.85,3993.33333333333,0.0,1.0
2008-10-15,6.12,7.2499,6.09,7.24,88200,91.8,108.7485,91.35,108.6,5880,0.0,1.0
2008-10-16,7.37,7.48,6.08,6.64,54100,110.55,112.2,91.2,99.6,3606.66666666667,0.0,1.0
2008-10-17,7.05,7.63,6.55,6.82,83500,105.75,114.45,98.25,102.3,5566.66666666667,0.0,1.0
2008-10-20,7.47,7.5801,6.15,7.24,42200,112.05,113.7015,92.25,108.6,2813.33333333333,0.0,1.0
2008-10-21,7.1,7.54,7.04,7.35,30600,106.5,113.1,105.6,110.25,2040,0.0,1.0
2008-10-22,6.68,7.1099,6.45,6.99,39700,100.2,106.6485,96.75,104.85,2646.66666666667,0.0,1.0
2008-10-23,6.59,7.38,6.2,6.69,62000,98.85,110.7,93.0,100.35,4133.33333333333,0.0,1.0
2008-10-24,6.23,6.3999,6.0,6.0,70800,93.45,95.9985,90.0,90.0,4720,0.0,1.0
2008-10-27,5.77,6.3,5.77,6.18,45900,86.55,94.5,86.55,92.7,3060,0.0,1.0
2008-10-28,6.72,6.74,5.6,5.63,77100,100.8,101.1,84.0,84.45,5140,0.0,1.0
2008-10-29,6.69,7.11,6.3,6.7,31500,100.35,106.65,94.5,100.5,2100,0.0,1.0
2008-10-30,7.03,7.1,6.35,6.84,23800,105.45,106.5,95.25,102.6,1586.66666666667,0.0,1.0
2008-10-31,7.75,7.75,6.8,6.99,52600,116.25,116.25,102.0,104.85,3506.66666666667,0.0,1.0
2008-11-03,7.41,8.0,7.37,7.74,26100,111.15,120.0,110.55,116.1,1740,0.0,1.0
2008-11-04,7.28,7.7299,7.04,7.71,42900,109.2,115.9485,105.6,115.65,2860,0.0,1.0
2008-11-05,6.2,7.25,6.1,7.25,90600,93.0,108.75,91.5,108.75,6040,0.0,1.0
2008-11-06,5.88,6.5,5.85,6.17,34500,88.2,97.5,87.75,92.55,2300,0.0,1.0
2008-11-07,6.41,6.55,5.92,5.94,24500,96.15,98.25,88.8,89.1,1633.33333333333,0.0,1.0
2008-11-10,6.25,6.55,6.25,6.45,21200,93.75,98.25,93.75,96.75,1413.33333333333,0.0,1.0
2008-11-11,6.25,6.6001,5.95,6.23,28800,93.75,99.0015,89.25,93.45,1920,0.0,1.0
2008-11-12,5.9,6.4099,5.9,6.17,34200,88.5,96.1485,88.5,92.55,2280,0.0,1.0
2008-11-13,6.86,6.97,6.0,6.0,73000,102.9,104.55,90.0,90.0,4866.66666666667,0.0,1.0
2008-11-14,6.24,7.0,6.24,6.76,28100,93.6,105.0,93.6,101.4,1873.33333333333,0.0,1.0
2008-11-17,6.07,6.2501,5.52,6.25,31600,91.05,93.7515,82.8,93.75,2106.66666666667,0.0,1.0
2008-11-18,6.13,6.13,5.61,6.07,41700,91.95,91.95,84.15,91.05,2780,0.0,1.0
2008-11-19,5.14,6.12,5.14,6.12,26200,77.1,91.8,77.1,91.8,1746.66666666667,0.0,1.0
2008-11-20,4.88,5.35,4.78,5.0,42900,73.2,80.25,71.7,75.0,2860,0.0,1.0
2008-11-21,5.55,5.55,4.24,4.92,92600,83.25,83.25,63.6,73.8,6173.33333333333,0.0,1.0
2008-11-24,5.74,5.95,5.26,5.58,35100,86.1,89.25,78.9,83.7,2340,0.0,1.0
2008-11-25,5.62,5.84,5.5,5.77,17100,84.3,87.6,82.5,86.55,1140,0.0,1.0
2008-11-26,6.0,6.0,4.92,5.49,29200,90.0,90.0,73.8,82.35,1946.66666666667,0.0,1.0
2008-11-28,6.49,6.49,5.75,5.99,11600,97.35,97.35,86.25,89.85,773.333333333333,0.0,1.0
2008-12-01,5.01,6.8,5.0,6.66,41800,75.15,102.0,75.0,99.9,2786.66666666667,0.0,1.0
2008-12-02,5.4,5.52,4.88,5.11,68100,81.0,82.8,73.2,76.65,4540,0.0,1.0
2008-12-03,4.95,5.37,4.6,5.22,48000,74.25,80.55,69.0,78.3,3200,0.0,1.0
2008-12-04,4.7,5.12,4.65,4.92,29700,70.5,76.8,69.75,73.8,1980,0.0,1.0
2008-12-05,5.17,5.17,4.36,4.62,38000,77.55,77.55,65.4,69.3,2533.33333333333,0.0,1.0
2008-12-08,6.13,6.13,4.83,5.24,46900,91.95,91.95,72.45,78.6,3126.66666666667,0.0,1.0
2008-12-09,5.52,6.3,5.45,5.88,36800,82.8,94.5,81.75,88.2,2453.33333333333,0.0,1.0
2008-12-10,5.24,6.12,5.0,5.58,58300,78.6,91.8,75.0,83.7,3886.66666666667,0.0,1.0
2008-12-11,5.0,5.16,5.0,5.05,32100,75.0,77.4,75.0,75.75,2140,0.0,1.0
2008-12-12,4.94,4.94,4.58,4.64,51000,74.1,74.1,68.7,69.6,3400,0.0,1.0
2008-12-15,4.53,4.86,4.51,4.76,43200,67.95,72.9,67.65,71.4,2880,0.0,1.0
2008-12-16,5.35,5.39,4.52,4.52,103600,80.25,80.85,67.8,67.8,6906.66666666667,0.0,1.0
2008-12-17,5.25,5.57,5.1,5.14,117300,78.75,83.55,76.5,77.1,7820,0.0,1.0
2008-12-18,5.09,5.46,5.01,5.27,39400,76.35,81.9,75.15,79.05,2626.66666666667,0.0,1.0
2008-12-19,5.93,5.93,4.91,5.7576,174000,88.95,88.95,73.65,86.364,11600,0.0,1.0
2008-12-22,5.98,6.1,5.6,5.91,78300,89.7,91.5,84.0,88.65,5220,0.0,1.0
2008-12-23,6.12,6.47,5.9,6.01,44100,91.8,97.05,88.5,90.15,2940,0.0,1.0
2008-12-24,6.08,6.17,5.9301,6.13,5300,91.2,92.55,88.9515,91.95,353.333333333333,0.0,1.0
2008-12-26,6.44,6.47,6.07,6.11,11900,96.6,97.05,91.05,91.65,793.333333333333,0.0,1.0
2008-12-29,6.45,6.5,6.15,6.4,45000,96.75,97.5,92.25,96.0,3000,0.0,1.0
2008-12-30,6.99,6.99,6.38,6.5,38100,104.85,104.85,95.7,97.5,2540,0.0,1.0
2008-12-31,7.92,7.93,6.76,7.0,83900,118.8,118.95,101.4,105.0,5593.33333333333,0.0,1.0
2009-01-02,7.99,8.48,7.82,8.0,49800,119.85,127.2,117.3,120.0,3320,0.0,1.0
2009-01-05,8.12,8.42,7.66,7.99,36600,121.8,126.3,114.9,119.85,2440,0.0,1.0
2009-01-06,8.65,8.79,8.25,8.25,28500,129.75,131.85,123.75,123.75,1900,0.0,1.0
2009-01-07,8.51,8.84,8.23,8.65,38000,127.65,132.6,123.45,129.75,2533.33333333333,0.0,1.0
2009-01-08,8.46,8.67,8.3485,8.3485,39100,126.9,130.05,125.2275,125.2275,2606.66666666667,0.0,1.0
2009-01-09,7.15,8.32,7.11,8.2,30600,107.25,124.8,106.65,123.0,2040,0.0,1.0
2009-01-12,6.9,7.5,6.78,7.28,32800,103.5,112.5,101.7,109.2,2186.66666666667,0.0,1.0
2009-01-13,7.48,7.64,6.9,6.9,12000,112.2,114.6,103.5,103.5,800,0.0,1.0
2009-01-14,6.68,7.63,6.68,7.3,18700,100.2,114.45,100.2,109.5,1246.66666666667,0.0,1.0
2009-01-15,7.61,7.61,6.1,6.68,26200,114.15,114.15,91.5,100.2,1746.66666666667,0.0,1.0
2009-01-16,7.36,7.56,6.84,7.44,25800,110.4,113.4,102.6,111.6,1720,0.0,1.0
2009-01-20,6.51,7.69,6.51,7.51,36300,97.65,115.35,97.65,112.65,2420,0.0,1.0
2009-01-21,7.06,7.06,6.4337,6.6,42900,105.9,105.9,96.5055,99.0,2860,0.0,1.0
2009-01-22,6.78,7.49,6.77,6.83,40800,101.7,112.35,101.55,102.45,2720,0.0,1.0
2009-01-23,6.91,7.27,6.52,6.52,60000,103.65,109.05,97.8,97.8,4000,0.0,1.0
2009-01-26,7.0,7.28,6.61,6.91,36900,105.0,109.2,99.15,103.65,2460,0.0,1.0
2009-01-27,7.02,7.2,6.8525,7.02,23600,105.3,108.0,102.7875,105.3,1573.33333333333,0.0,1.0
2009-01-28,7.75,8.28,6.93,7.21,66700,116.25,124.2,103.95,108.15,4446.66666666667,0.0,1.0
2009-01-29,8.0,8.45,7.71,8.07,39600,120.0,126.75,115.65,121.05,2640,0.0,1.0
2009-01-30,7.43,8.27,7.43,8.1,27600,111.45,124.05,111.45,121.5,1840,0.0,1.0
2009-02-02,8.38,8.38,7.27,7.3,42400,125.7,125.7,109.05,109.5,2826.66666666667,0.0,1.0
2009-02-03,9.35,9.83,8.3,8.46,85100,140.25,147.45,124.5,126.9,5673.33333333333,0.0,1.0
2009-02-04,9.58,9.94,8.67,9.32,63500,143.7,149.1,130.05,139.8,4233.33333333333,0.0,1.0
2009-02-05,10.5,10.79,9.14,9.45,64600,157.5,161.85,137.1,141.75,4306.66666666667,0.0,1.0
2009-02-06,11.16,11.3501,10.17,10.45,58600,167.4,170.2515,152.55,156.75,3906.66666666667,0.0,1.0
2009-02-09,11.5,11.75,11.0,11.06,41300,172.5,176.25,165.0,165.9,2753.33333333333,0.0,1.0
2009-02-10,11.12,11.4,10.2,11.4,62700,166.8,171.0,153.0,171.0,4180,0.0,1.0
2009-02-11,10.89,11.15,10.4101,11.15,25300,163.35,167.25,156.1515,167.25,1686.66666666667,0.0,1.0
2009-02-12,10.93,10.99,9.29,10.66,59100,163.95,164.85,139.35,159.9,3940,0.0,1.0
2009-02-13,9.9,10.89,9.46,10.89,35000,148.5,163.35,141.9,163.35,2333.33333333333,0.0,1.0
2009-02-17,8.91,9.6375,8.91,9.38,43700,133.65,144.5625,133.65,140.7,2913.33333333333,0.0,1.0
2009-02-18,8.5,9.0,8.5,8.98,27300,127.5,135.0,127.5,134.7,1820,0.0,1.0
2009-02-19,8.34,8.92,8.32,8.68,14600,125.1,133.8,124.8,130.2,973.333333333333,0.0,1.0
2009-02-20,7.95,8.31,7.72,8.31,27400,119.25,124.65,115.8,124.65,1826.66666666667,0.0,1.0
2009-02-23,7.27,8.03,7.27,8.03,27700,109.05,120.45,109.05,120.45,1846.66666666667,0.0,1.0
2009-02-24,7.96,8.01,7.03,7.22,40500,119.4,120.15,105.45,108.3,2700,0.0,1.0
2009-02-25,7.1,8.33,7.1,8.16,40300,106.5,124.95,106.5,122.4,2686.66666666667,0.0,1.0
2009-02-26,6.81,7.34,6.8001,7.17,39800,102.15,110.1,102.0015,107.55,2653.33333333333,0.0,1.0
2009-02-27,6.86,7.26,6.8,6.8,42000,102.9,108.9,102.0,102.0,2800,0.0,1.0
2009-03-02,6.81,6.9801,6.75,6.8,44300,102.15,104.7015,101.25,102.0,2953.33333333333,0.0,1.0
2009-03-03,6.44,7.0,6.4,7.0,54600,96.6,105.0,96.0,105.0,3640,0.0,1.0
2009-03-04,6.43,7.0,6.38,6.54,51900,96.45,105.0,95.7,98.1,3460,0.0,1.0
2009-03-05,5.54,6.5,5.54,6.1,52000,83.1,97.5,83.1,91.5,3466.66666666667,0.0,1.0
2009-03-06,5.35,5.88,5.13,5.62,34000,80.25,88.2,76.95,84.3,2266.66666666667,0.0,1.0
2009-03-09,5.58,5.97,5.233,5.25,46700,83.7,89.55,78.495,78.75,3113.33333333333,0.0,1.0
2009-03-10,6.0,6.18,5.625,5.625,44900,90.0,92.7,84.375,84.375,2993.33333333333,0.0,1.0
2009-03-11,5.98,6.25,5.84,6.08,34000,89.7,93.75,87.6,91.2,2266.66666666667,0.0,1.0
2009-03-12,6.35,6.46,5.75,5.95,47300,95.25,96.9,86.25,89.25,3153.33333333333,0.0,1.0
2009-03-13,6.55,6.99,6.32,6.52,27100,98.25,104.85,94.8,97.8,1806.66666666667,0.0,1.0
2009-03-16,6.23,6.75,6.2,6.37,23700,93.45,101.25,93.0,95.55,1580,0.0,1.0
2009-03-17,6.3,6.4,6.06,6.21,34200,94.5,96.0,90.9,93.15,2280,0.0,1.0
2009-03-18,6.8,6.91,6.03,6.27,33000,102.0,103.65,90.45,94.05,2200,0.0,1.0
2009-03-19,6.94,6.96,6.51,6.8,15300,104.1,104.4,97.65,102.0,1020,0.0,1.0
2009-03-20,6.85,7.24,6.81,7.0,49400,102.75,108.6,102.15,105.0,3293.33333333333,0.0,1.0
2009-03-23,6.86,7.15,6.82,6.86,50700,102.9,107.25,102.3,102.9,3380,0.0,1.0
2009-03-24,5.79,6.9,5.79,6.9,44100,86.85,103.5,86.85,103.5,2940,0.0,1.0
2009-03-25,6.4,6.4,5.8,5.87,47500,96.0,96.0,87.0,88.05,3166.66666666667,0.0,1.0
2009-03-26,7.0,7.15,6.5,6.53,55800,105.0,107.25,97.5,97.95,3720,0.0,1.0
2009-03-27,6.23,6.95,6.16,6.77,29800,93.45,104.25,92.4,101.55,1986.66666666667,0.0,1.0
2009-03-30,6.06,6.2,5.77,6.02,26700,90.9,93.0,86.55,90.3,1780,0.0,1.0
2009-03-31,6.51,6.73,6.05,6.26,18400,97.65,100.95,90.75,93.9,1226.66666666667,0.0,1.0
2009-04-01,6.81,7.0,6.34,6.35,22000,102.15,105.0,95.1,95.25,1466.66666666667,0.0,1.0
2009-04-02,7.0,7.15,6.28,6.7,51800,105.0,107.25,94.2,100.5,3453.33333333333,0.0,1.0
2009-04-03,7.2,7.2599,6.93,6.98,16300,108.0,108.8985,103.95,104.7,1086.66666666667,0.0,1.0
2009-04-06,6.92,7.3799,6.86,7.02,21600,103.8,110.6985,102.9,105.3,1440,0.0,1.0
2009-04-07,6.86,7.3691,6.79,6.79,25800,102.9,110.5365,101.85,101.85,1720,0.0,1.0
2009-04-08,7.19,7.19,6.81,6.96,25900,107.85,107.85,102.15,104.4,1726.66666666667,0.0,1.0
2009-04-09,7.35,7.481,7.2,7.31,35900,110.25,112.215,108.0,109.65,2393.33333333333,0.0,1.0
2009-04-13,7.45,7.58,7.055,7.19,24600,111.75,113.7,105.825,107.85,1640,0.0,1.0
2009-04-14,7.3,7.562,7.21,7.29,24100,109.5,113.43,108.15,109.35,1606.66666666667,0.0,1.0
2009-04-15,7.5,7.75,7.2,7.2,38200,112.5,116.25,108.0,108.0,2546.66666666667,0.0,1.0
2009-04-16,7.69,7.92,7.6299,7.6299,31100,115.35,118.8,114.4485,114.4485,2073.33333333333,0.0,1.0
2009-04-17,7.75,7.9,7.31,7.76,27700,116.25,118.5,109.65,116.4,1846.66666666667,0.0,1.0
2009-04-20,7.44,7.87,7.3,7.45,36700,111.6,118.05,109.5,111.75,2446.66666666667,0.0,1.0
2009-04-21,7.75,7.95,7.36,7.37,31500,116.25,119.25,110.4,110.55,2100,0.0,1.0
2009-04-22,7.88,8.12,7.36,7.59,42200,118.2,121.8,110.4,113.85,2813.33333333333,0.0,1.0
2009-04-23,7.72,8.22,7.61,7.85,55900,115.8,123.3,114.15,117.75,3726.66666666667,0.0,1.0
2009-04-24,7.71,8.0,7.64,7.81,28400,115.65,120.0,114.6,117.15,1893.33333333333,0.0,1.0
2009-04-27,7.77,8.31,7.7,8.2,82000,116.55,124.65,115.5,123.0,5466.66666666667,0.0,1.0
2009-04-28,8.49,8.982,7.6101,7.69,69900,127.35,134.73,114.1515,115.35,4660,0.0,1.0
2009-04-29,9.1,9.4,8.64,8.64,75500,136.5,141.0,129.6,129.6,5033.33333333333,0.0,1.0
2009-04-30,8.66,9.19,8.22,9.19,104100,129.9,137.85,123.3,137.85,6940,0.0,1.0
2009-05-01,9.71,10.28,8.63,8.63,108100,145.65,154.2,129.45,129.45,7206.66666666667,0.0,1.0
2009-05-04,10.04,10.5,9.33,9.82,49000,150.6,157.5,139.95,147.3,3266.66666666667,0.0,1.0
2009-05-05,8.88,10.3,8.295,9.78,113200,133.2,154.5,124.425,146.7,7546.66666666667,0.0,1.0
2009-05-06,8.41,9.11,8.41,9.07,56400,126.15,136.65,126.15,136.05,3760,0.0,1.0
2009-05-07,7.97,8.66,7.95,8.66,38200,119.55,129.9,119.25,129.9,2546.66666666667,0.0,1.0
2009-05-08,8.05,8.35,7.51,8.35,35300,120.75,125.25,112.65,125.25,2353.33333333333,0.0,1.0
2009-05-11,8.42,8.46,7.51,7.82,32500,126.3,126.9,112.65,117.3,2166.66666666667,0.0,1.0
2009-05-12,8.07,8.67,7.75,8.67,48300,121.05,130.05,116.25,130.05,3220,0.0,1.0
2009-05-13,7.8,8.31,7.8,7.8,47600,117.0,124.65,117.0,117.0,3173.33333333333,0.0,1.0
2009-05-14,8.26,8.6299,7.7,8.0,55700,123.9,129.4485,115.5,120.0,3713.33333333333,0.0,1.0
2009-05-15,7.69,8.34,7.69,8.34,44200,115.35,125.1,115.35,125.1,2946.66666666667,0.0,1.0
2009-05-18,8.12,8.19,7.76,7.82,24300,121.8,122.85,116.4,117.3,1620,0.0,1.0
2009-05-19,7.73,8.27,7.65,7.89,27900,115.95,124.05,114.75,118.35,1860,0.0,1.0
2009-05-20,8.42,8.98,7.81,8.04,147700,126.3,134.7,117.15,120.6,9846.66666666667,0.0,1.0
2009-05-21,7.9,8.28,7.73,8.28,37800,118.5,124.2,115.95,124.2,2520,0.0,1.0
2009-05-22,7.95,8.33,7.89,7.95,30300,119.25,124.95,118.35,119.25,2020,0.0,1.0
2009-05-26,8.2,8.3,7.7,7.86,50000,123.0,124.5,115.5,117.9,3333.33333333333,0.0,1.0
2009-05-27,8.26,8.78,7.83,8.5,49500,123.9,131.7,117.45,127.5,3300,0.0,1.0
2009-05-28,8.13,8.43,7.88,8.39,27500,121.95,126.45,118.2,125.85,1833.33333333333,0.0,1.0
2009-05-29,9.02,9.02,7.73,8.7,209300,135.3,135.3,115.95,130.5,13953.3333333333,0.0,1.0
2009-06-01,11.22,14.19,8.82,9.07,6403400,168.3,212.85,132.3,136.05,426893.333333333,0.0,1.0
2009-06-02,10.33,11.2,10.1436,10.88,800800,154.95,168.0,152.154,163.2,53386.6666666667,0.0,1.0
2009-06-03,10.92,11.29,9.82,10.21,468600,163.8,169.35,147.3,153.15,31240,0.0,1.0
2009-06-04,10.94,11.4,10.66,11.4,253400,164.1,171.0,159.9,171.0,16893.3333333333,0.0,1.0
2009-06-05,11.0,11.82,10.86,10.96,544900,165.0,177.3,162.9,164.4,36326.6666666667,0.0,1.0
2009-06-08,11.02,11.2,10.25,11.2,163300,165.3,168.0,153.75,168.0,10886.6666666667,0.0,1.0
2009-06-09,10.88,11.2199,10.76,11.07,155900,163.2,168.2985,161.4,166.05,10393.3333333333,0.0,1.0
2009-06-10,10.7,11.05,10.58,11.05,120900,160.5,165.75,158.7,165.75,8060,0.0,1.0
2009-06-11,10.47,10.78,10.3601,10.78,92800,157.05,161.7,155.4015,161.7,6186.66666666667,0.0,1.0
2009-06-12,10.54,10.59,10.16,10.37,113700,158.1,158.85,152.4,155.55,7580,0.0,1.0
2009-06-15,9.63,10.63,9.56,10.6,152100,144.45,159.45,143.4,159.0,10140,0.0,1.0
2009-06-16,9.01,9.71,9.0,9.55,116400,135.15,145.65,135.0,143.25,7760,0.0,1.0
2009-06-17,8.89,9.13,8.74,8.96,82300,133.35,136.95,131.1,134.4,5486.66666666667,0.0,1.0
2009-06-18,9.6,10.15,8.8,8.84,388800,144.0,152.25,132.0,132.6,25920,0.0,1.0
2009-06-19,9.32,9.89,9.29,9.78,161200,139.8,148.35,139.35,146.7,10746.6666666667,0.0,1.0
2009-06-22,8.5,9.27,8.45,9.23,149900,127.5,139.05,126.75,138.45,9993.33333333333,0.0,1.0
2009-06-23,8.88,8.93,8.45,8.49,172200,133.2,133.95,126.75,127.35,11480,0.0,1.0
2009-06-24,8.81,9.26,8.74,8.95,125000,132.15,138.9,131.1,134.25,8333.33333333333,0.0,1.0
2009-06-25,7.8,8.2,7.73,7.99,597800,117.0,123.0,115.95,119.85,39853.3333333333,0.0,1.0
2009-06-26,7.74,8.05,7.74,7.99,824000,116.1,120.75,116.1,119.85,54933.3333333333,0.0,1.0
2009-06-29,8.11,8.2,7.85,7.85,323500,121.65,123.0,117.75,117.75,21566.6666666667,0.0,1.0
2009-06-30,7.82,8.28,7.81,8.11,180000,117.3,124.2,117.15,121.65,12000,0.0,1.0
2009-07-01,7.77,8.1,7.67,7.9,153500,116.55,121.5,115.05,118.5,10233.3333333333,0.0,1.0
2009-07-02,7.44,7.98,7.44,7.77,216800,111.6,119.7,111.6,116.55,14453.3333333333,0.0,1.0
2009-07-06,7.09,7.53,7.05,7.34,117300,106.35,112.95,105.75,110.1,7820,0.0,1.0
2009-07-07,7.26,7.69,7.02,7.1,135400,108.9,115.35,105.3,106.5,9026.66666666667,0.0,1.0
2009-07-08,7.21,7.38,7.01,7.29,170600,108.15,110.7,105.15,109.35,11373.3333333333,0.0,1.0
2009-07-09,6.88,7.26,6.85,7.26,309000,103.2,108.9,102.75,108.9,20600,0.0,1.0
2009-07-10,7.1,7.14,6.7,6.83,508100,106.5,107.1,100.5,102.45,33873.3333333333,0.0,1.0
2009-07-13,7.09,7.2,6.85,7.1,90100,106.35,108.0,102.75,106.5,6006.66666666667,0.0,1.0
2009-07-14,7.03,7.15,6.945,7.06,73500,105.45,107.25,104.175,105.9,4900,0.0,1.0
2009-07-15,7.16,7.2,6.88,7.14,110300,107.4,108.0,103.2,107.1,7353.33333333333,0.0,1.0
2009-07-16,7.19,7.34,7.07,7.08,64800,107.85,110.1,106.05,106.2,4320,0.0,1.0
2009-07-17,6.93,7.21,6.9001,7.21,121400,103.95,108.15,103.5015,108.15,8093.33333333333,0.0,1.0
2009-07-20,7.06,7.21,6.96,7.15,83500,105.9,108.15,104.4,107.25,5566.66666666667,0.0,1.0
2009-07-21,7.04,7.2,6.96,7.15,53600,105.6,108.0,104.4,107.25,3573.33333333333,0.0,1.0
2009-07-22,7.02,7.18,6.96,7.01,57800,105.3,107.7,104.4,105.15,3853.33333333333,0.0,1.0
2009-07-23,7.48,7.93,7.04,7.04,459000,112.2,118.95,105.6,105.6,30600,0.0,1.0
2009-07-24,7.63,7.7879,7.49,7.49,265400,114.45,116.8185,112.35,112.35,17693.3333333333,0.0,1.0
2009-07-27,7.93,8.1,7.65,7.65,515600,118.95,121.5,114.75,114.75,34373.3333333333,0.0,1.0
2009-07-28,7.86,7.98,7.75,7.78,181400,117.9,119.7,116.25,116.7,12093.3333333333,0.0,1.0
2009-07-29,7.74,7.85,7.3301,7.85,323300,116.1,117.75,109.9515,117.75,21553.3333333333,0.0,1.0
2009-07-30,7.6,7.95,7.49,7.95,229500,114.0,119.25,112.35,119.25,15300,0.0,1.0
2009-07-31,7.6,7.73,7.53,7.55,135800,114.0,115.95,112.95,113.25,9053.33333333333,0.0,1.0
2009-08-03,7.23,7.81,7.03,7.73,210700,108.45,117.15,105.45,115.95,14046.6666666667,0.0,1.0
2009-08-04,7.39,7.65,7.19,7.37,303200,110.85,114.75,107.85,110.55,20213.3333333333,0.0,1.0
2009-08-05,7.25,7.5,7.2,7.5,115300,108.75,112.5,108.0,112.5,7686.66666666667,0.0,1.0
2009-08-06,6.94,7.3699,6.86,7.19,177400,104.1,110.5485,102.9,107.85,11826.6666666667,0.0,1.0
2009-08-07,6.8,7.07,6.76,7.07,139100,102.0,106.05,101.4,106.05,9273.33333333333,0.0,1.0
2009-08-10,6.59,7.0,6.51,7.0,186700,98.85,105.0,97.65,105.0,12446.6666666667,0.0,1.0
2009-08-11,6.39,6.75,6.35,6.55,138100,95.85,101.25,95.25,98.25,9206.66666666667,0.0,1.0
2009-08-12,6.32,6.6,6.2187,6.43,152400,94.8,99.0,93.2805,96.45,10160,0.0,1.0
2009-08-13,6.1,6.42,6.08,6.31,136900,91.5,96.3,91.2,94.65,9126.66666666667,0.0,1.0
2009-08-14,5.81,6.15,5.75,6.1,223900,87.15,92.25,86.25,91.5,14926.6666666667,0.0,1.0
2009-08-17,5.28,5.7,5.27,5.65,345500,79.2,85.5,79.05,84.75,23033.3333333333,0.0,1.0
2009-08-18,5.17,5.48,5.15,5.44,244400,77.55,82.2,77.25,81.6,16293.3333333333,0.0,1.0
2009-08-19,5.18,5.25,4.8,5.16,355100,77.7,78.75,72.0,77.4,23673.3333333333,0.0,1.0
2009-08-20,5.28,5.34,5.13,5.2,343400,79.2,80.1,76.95,78.0,22893.3333333333,0.0,1.0
2009-08-21,6.03,6.17,5.3,5.35,566900,90.45,92.55,79.5,80.25,37793.3333333333,0.0,1.0
2009-08-24,6.56,6.85,6.06,6.08,453600,98.3999999999999,102.75,90.9,91.2,30240,0.0,1.0
2009-08-25,6.48,6.75,6.36,6.6,141100,97.2,101.25,95.4,99.0,9406.66666666667,0.0,1.0
2009-08-26,6.36,6.54,6.31,6.47,131800,95.4,98.1,94.65,97.05,8786.66666666667,0.0,1.0
2009-08-27,6.25,6.5,5.96,6.46,167600,93.75,97.5,89.4,96.9,11173.3333333333,0.0,1.0
2009-08-28,5.95,6.29,5.95,6.29,138900,89.25,94.35,89.25,94.35,9260,0.0,1.0
2009-08-31,5.74,5.92,5.08,5.92,264200,86.1,88.8,76.2,88.8,17613.3333333333,0.0,1.0
2009-09-01,5.51,5.84,5.5,5.84,205700,82.65,87.6,82.5,87.6,13713.3333333333,0.0,1.0
2009-09-02,5.43,5.64,5.4,5.5,149200,81.45,84.6,81.0,82.5,9946.66666666667,0.0,1.0
2009-09-03,5.3,5.59,5.3,5.59,127600,79.5,83.85,79.5,83.85,8506.66666666667,0.0,1.0
2009-09-04,5.46,5.62,5.3,5.31,194700,81.9,84.3,79.5,79.65,12980,0.0,1.0
2009-09-08,5.34,5.7,5.33,5.7,260200,80.1,85.5,79.95,85.5,17346.6666666667,0.0,1.0
2009-09-09,5.57,5.6,5.36,5.43,264500,83.55,84.0,80.4,81.45,17633.3333333333,0.0,1.0
2009-09-10,5.52,5.79,5.47,5.69,259400,82.8,86.85,82.05,85.35,17293.3333333333,0.0,1.0
2009-09-11,5.54,5.712,5.5,5.51,121700,83.1,85.68,82.5,82.65,8113.33333333333,0.0,1.0
2009-09-14,5.44,5.6,5.44,5.56,146600,81.6,84.0,81.6,83.4,9773.33333333334,0.0,1.0
2009-09-15,5.4,5.5,5.37,5.42,238600,81.0,82.5,80.55,81.3,15906.6666666667,0.0,1.0
2009-09-16,5.46,5.6,5.43,5.55,225900,81.9,84.0,81.45,83.25,15060,0.0,1.0
2009-09-17,5.45,5.58,5.43,5.5,225100,81.75,83.7,81.45,82.5,15006.6666666667,0.0,1.0
2009-09-18,5.47,5.54,5.38,5.48,242900,82.05,83.1,80.7,82.2,16193.3333333333,0.0,1.0
2009-09-21,5.34,5.45,5.33,5.45,197900,80.1,81.75,79.95,81.75,13193.3333333333,0.0,1.0
2009-09-22,5.28,5.49,5.28,5.37,195300,79.2,82.35,79.2,80.55,13020,0.0,1.0
2009-09-23,5.21,5.47,5.21,5.33,198900,78.15,82.05,78.15,79.95,13260,0.0,1.0
2009-09-24,5.0,5.31,4.97,5.28,274400,75.0,79.65,74.55,79.2,18293.3333333333,0.0,1.0
2009-09-25,4.95,5.07,4.85,4.95,276000,74.25,76.05,72.75,74.25,18400,0.0,1.0
2009-09-28,5.08,5.1499,5.0,5.06,207900,76.2,77.2485,75.0,75.9,13860,0.0,1.0
2009-09-29,5.45,5.56,5.3,5.4,654900,81.75,83.4,79.5,81.0,43660,0.0,1.0
2009-09-30,5.49,5.56,5.2103,5.55,413000,82.35,83.4,78.1545,83.25,27533.3333333333,0.0,1.0
2009-10-01,5.43,5.59,5.25,5.59,473700,81.45,83.85,78.75,83.85,31580,0.0,1.0
2009-10-02,5.66,5.74,5.31,5.35,1774100,84.9,86.1,79.65,80.25,118273.333333333,0.0,1.0
2009-10-05,5.38,5.75,5.32,5.75,522900,80.7,86.25,79.8,86.25,34860,0.0,1.0
2009-10-06,5.48,5.5,5.2,5.39,459100,82.2,82.5,78.0,80.85,30606.6666666667,0.0,1.0
2009-10-07,5.37,5.45,5.1701,5.45,238900,80.55,81.75,77.5515,81.75,15926.6666666667,0.0,1.0
2009-10-08,5.18,5.43,5.11,5.41,639800,77.7,81.45,76.65,81.15,42653.3333333333,0.0,1.0
2009-10-09,5.26,5.35,5.15,5.15,227500,78.9,80.25,77.25,77.25,15166.6666666667,0.0,1.0
2009-10-12,5.1,5.32,5.06,5.29,197200,76.5,79.8,75.9,79.35,13146.6666666667,0.0,1.0
2009-10-13,4.99,5.15,4.92,5.11,324000,74.85,77.25,73.8,76.65,21600,0.0,1.0
2009-10-14,5.0,5.14,4.92,5.12,268000,75.0,77.1,73.8,76.8,17866.6666666667,0.0,1.0
2009-10-15,5.21,5.25,4.9,5.0,567200,78.15,78.75,73.5,75.0,37813.3333333333,0.0,1.0
2009-10-16,5.15,5.3,5.03,5.2,298700,77.25,79.5,75.45,78.0,19913.3333333333,0.0,1.0
2009-10-19,5.08,5.2399,5.03,5.22,251500,76.2,78.5985,75.45,78.3,16766.6666666667,0.0,1.0
2009-10-20,5.0,5.1999,4.97,5.11,293700,75.0,77.9985,74.55,76.65,19580,0.0,1.0
2009-10-21,4.87,5.02,4.84,5.02,436600,73.05,75.3,72.6,75.3,29106.6666666667,0.0,1.0
2009-10-22,4.91,4.93,4.58,4.91,572400,73.65,73.95,68.7,73.65,38160,0.0,1.0
2009-10-23,4.74,4.98,4.54,4.96,566000,71.1,74.7,68.1,74.4,37733.3333333333,0.0,1.0
2009-10-26,4.52,4.7,4.45,4.7,489700,67.8,70.5,66.75,70.5,32646.6666666667,0.0,1.0
2009-10-27,4.42,4.53,4.37,4.47,272600,66.3,67.95,65.55,67.05,18173.3333333333,0.0,1.0
2009-10-28,4.2,4.4,4.16,4.39,506700,63.0,66.0,62.4,65.85,33780,0.0,1.0
2009-10-29,4.47,4.5,4.2,4.2,556400,67.05,67.5,63.0,63.0,37093.3333333333,0.0,1.0
2009-10-30,4.36,4.47,4.26,4.44,281000,65.4,67.05,63.9,66.6,18733.3333333333,0.0,1.0
2009-11-02,4.3,4.44,4.19,4.37,212300,64.5,66.6,62.85,65.55,14153.3333333333,0.0,1.0
2009-11-03,4.75,4.7501,4.23,4.3,499100,71.25,71.2515,63.45,64.5,33273.3333333333,0.0,1.0
2009-11-04,4.8,5.12,4.75,4.9,494700,72.0,76.8,71.25,73.5,32980,0.0,1.0
2009-11-05,4.95,5.0594,4.85,5.01,307000,74.25,75.891,72.75,75.15,20466.6666666667,0.0,1.0
2009-11-06,5.05,5.06,4.9,4.96,214500,75.75,75.9,73.5,74.4,14300,0.0,1.0
2009-11-09,5.19,5.25,4.93,5.1,585500,77.85,78.75,73.95,76.5,39033.3333333333,0.0,1.0
2009-11-10,5.2,5.26,5.11,5.2,389800,78.0,78.9,76.65,78.0,25986.6666666667,0.0,1.0
2009-11-11,5.28,5.3,5.19,5.26,283100,79.2,79.5,77.85,78.9,18873.3333333333,0.0,1.0
2009-11-12,5.28,5.32,5.2508,5.27,367800,79.2,79.8,78.762,79.05,24520,0.0,1.0
2009-11-13,5.29,5.39,5.29,5.35,278800,79.35,80.85,79.35,80.25,18586.6666666667,0.0,1.0
2009-11-16,5.25,5.37,5.18,5.35,257000,78.75,80.55,77.7,80.25,17133.3333333333,0.0,1.0
2009-11-17,5.17,5.24,5.09,5.2,184600,77.55,78.6,76.35,78.0,12306.6666666667,0.0,1.0
2009-11-18,5.13,5.21,5.03,5.21,191300,76.95,78.15,75.45,78.15,12753.3333333333,0.0,1.0
2009-11-19,4.91,5.15,4.89,5.15,207100,73.65,77.25,73.35,77.25,13806.6666666667,0.0,1.0
2009-11-20,4.88,4.89,4.75,4.88,160900,73.2,73.35,71.25,73.2,10726.6666666667,0.0,1.0
2009-11-23,4.82,5.05,4.75,4.98,212600,72.3,75.75,71.25,74.7,14173.3333333333,0.0,1.0
2009-11-24,4.72,4.84,4.65,4.82,226300,70.8,72.6,69.75,72.3,15086.6666666667,0.0,1.0
2009-11-25,4.59,4.83,4.54,4.72,276200,68.85,72.45,68.1,70.8,18413.3333333333,0.0,1.0
2009-11-27,4.56,4.6,4.45,4.5,110600,68.4,69.0,66.75,67.5,7373.33333333333,0.0,1.0
2009-11-30,4.52,4.56,4.4,4.55,342400,67.8,68.4,66.0,68.25,22826.6666666667,0.0,1.0
2009-12-01,4.52,4.65,4.46,4.59,284300,67.8,69.75,66.9,68.85,18953.3333333333,0.0,1.0
2009-12-02,4.66,4.74,4.46,4.59,321100,69.9,71.1,66.9,68.85,21406.6666666667,0.0,1.0
2009-12-03,4.57,4.86,4.57,4.73,244100,68.55,72.9,68.55,70.95,16273.3333333333,0.0,1.0
2009-12-04,4.54,4.66,4.48,4.66,217400,68.1,69.9,67.2,69.9,14493.3333333333,0.0,1.0
2009-12-07,4.6,4.64,4.5,4.56,227400,69.0,69.6,67.5,68.4,15160,0.0,1.0
2009-12-08,4.55,4.65,4.5,4.59,157200,68.25,69.75,67.5,68.85,10480,0.0,1.0
2009-12-09,4.6,4.62,4.43,4.6,144000,69.0,69.3,66.45,69.0,9600,0.0,1.0
2009-12-10,4.51,4.64,4.5,4.62,189900,67.65,69.6,67.5,69.3,12660,0.0,1.0
2009-12-11,4.49,4.53,4.4,4.5,359300,67.35,67.95,66.0,67.5,23953.3333333333,0.0,1.0
2009-12-14,4.66,5.07,4.62,4.95,1364400,69.9,76.05,69.3,74.25,90960,0.0,1.0
2009-12-15,4.45,4.65,4.35,4.65,630900,66.75,69.75,65.25,69.75,42060,0.0,1.0
2009-12-16,4.4,4.56,4.35,4.49,511600,66.0,68.4,65.25,67.35,34106.6666666667,0.0,1.0
2009-12-17,4.23,4.4,4.22,4.4,339100,63.45,66.0,63.3,66.0,22606.6666666667,0.0,1.0
2009-12-18,4.42,4.43,4.23,4.29,508500,66.3,66.45,63.45,64.35,33900,0.0,1.0
2009-12-21,4.41,4.42,4.27,4.42,358100,66.15,66.3,64.05,66.3,23873.3333333333,0.0,1.0
2009-12-22,4.43,4.455,4.36,4.41,337300,66.45,66.825,65.4,66.15,22486.6666666667,0.0,1.0
2009-12-23,4.48,4.5,4.39,4.45,538100,67.2,67.5,65.85,66.75,35873.3333333333,0.0,1.0
2009-12-24,4.68,4.7,4.49,4.49,166500,70.2,70.5,67.35,67.35,11100,0.0,1.0
2009-12-28,4.55,4.7,4.5,4.64,364500,68.25,70.5,67.5,69.6,24300,0.0,1.0
2009-12-29,4.61,4.66,4.5,4.61,272200,69.15,69.9,67.5,69.15,18146.6666666667,0.0,1.0
2009-12-30,4.64,4.67,4.54,4.57,307600,69.6,70.05,68.1,68.55,20506.6666666667,0.0,1.0
2009-12-31,4.67,4.75,4.53,4.65,315300,70.05,71.25,67.95,69.75,21020,0.0,1.0
2010-01-04,4.71,4.7265,4.64,4.69,262800,70.65,70.8975,69.6,70.35,17520,0.0,1.0
2010-01-05,4.56,4.72,4.53,4.71,227400,68.4,70.8,67.95,70.65,15160,0.0,1.0
2010-01-06,4.66,4.71,4.51,4.53,276600,69.9,70.65,67.65,67.95,18440,0.0,1.0
2010-01-07,4.59,4.72,4.52,4.67,208000,68.85,70.8,67.8,70.05,13866.6666666667,0.0,1.0
2010-01-08,4.7,4.78,4.59,4.63,451600,70.5,71.7,68.85,69.45,30106.6666666667,0.0,1.0
2010-01-11,4.86,4.99,4.65,4.72,704300,72.9,74.85,69.75,70.8,46953.3333333333,0.0,1.0
2010-01-12,4.74,4.91,4.7,4.84,390900,71.1,73.65,70.5,72.6,26060,0.0,1.0
2010-01-13,4.73,4.9,4.66,4.79,391700,70.95,73.5,69.9,71.85,26113.3333333333,0.0,1.0
2010-01-14,4.77,4.79,4.61,4.75,252800,71.55,71.85,69.15,71.25,16853.3333333333,0.0,1.0
2010-01-15,4.6,4.78,4.58,4.78,549500,69.0,71.7,68.7,71.7,36633.3333333333,0.0,1.0
2010-01-19,4.72,4.76,4.62,4.63,269000,70.8,71.4,69.3,69.45,17933.3333333333,0.0,1.0
2010-01-20,4.66,4.83,4.55,4.75,391100,69.9,72.45,68.25,71.25,26073.3333333333,0.0,1.0
2010-01-21,4.5,4.682,4.5,4.67,213300,67.5,70.23,67.5,70.05,14220,0.0,1.0
2010-01-22,4.52,4.669,4.4399,4.49,271000,67.8,70.035,66.5985,67.35,18066.6666666667,0.0,1.0
2010-01-25,4.46,4.64,4.38,4.6,290300,66.9,69.6,65.7,69.0,19353.3333333333,0.0,1.0
2010-01-26,4.38,4.45,4.35,4.43,201600,65.7,66.75,65.25,66.45,13440,0.0,1.0
2010-01-27,4.47,4.5199,4.39,4.39,192500,67.05,67.7985,65.85,65.85,12833.3333333333,0.0,1.0
2010-01-28,4.4,4.55,4.37,4.5,257500,66.0,68.25,65.55,67.5,17166.6666666667,0.0,1.0
2010-01-29,4.46,4.57,4.4,4.44,276900,66.9,68.55,66.0,66.6,18460,0.0,1.0
2010-02-01,4.47,4.49,4.41,4.45,176500,67.05,67.35,66.15,66.75,11766.6666666667,0.0,1.0
2010-02-02,4.49,4.53,4.43,4.48,226600,67.35,67.95,66.45,67.2,15106.6666666667,0.0,1.0
2010-02-03,4.44,4.53,4.4,4.46,159400,66.6,67.95,66.0,66.9,10626.6666666667,0.0,1.0
2010-02-04,4.35,4.46,4.35,4.37,312100,65.25,66.9,65.25,65.55,20806.6666666667,0.0,1.0
2010-02-05,4.46,4.5,4.37,4.4,310700,66.9,67.5,65.55,66.0,20713.3333333333,0.0,1.0
2010-02-08,4.4,4.48,4.4,4.48,159000,66.0,67.2,66.0,67.2,10600,0.0,1.0
2010-02-09,4.45,4.482,4.39,4.43,366200,66.75,67.23,65.85,66.45,24413.3333333333,0.0,1.0
2010-02-10,4.4,4.45,4.38,4.44,173600,66.0,66.75,65.7,66.6,11573.3333333333,0.0,1.0
2010-02-11,4.47,4.5,4.39,4.39,254900,67.05,67.5,65.85,65.85,16993.3333333333,0.0,1.0
2010-02-12,4.46,4.62,4.42,4.46,277700,66.9,69.3,66.3,66.9,18513.3333333333,0.0,1.0
2010-02-16,4.47,4.5,4.4301,4.48,327600,67.05,67.5,66.4515,67.2,21840,0.0,1.0
2010-02-17,4.46,4.5,4.43,4.5,179600,66.9,67.5,66.45,67.5,11973.3333333333,0.0,1.0
2010-02-18,4.49,4.49,4.43,4.44,124800,67.35,67.35,66.45,66.6,8320,0.0,1.0
2010-02-19,4.61,4.75,4.45,4.52,470000,69.15,71.25,66.75,67.8,31333.3333333333,0.0,1.0
2010-02-22,4.86,5.04,4.61,4.63,857300,72.9,75.6,69.15,69.45,57153.3333333333,0.0,1.0
2010-02-23,4.89,4.94,4.75,4.89,309700,73.35,74.1,71.25,73.35,20646.6666666667,0.0,1.0
2010-02-24,4.78,5.02,4.76,4.89,269600,71.7,75.3,71.4,73.35,17973.3333333333,0.0,1.0
2010-02-25,5.13,5.18,4.8,4.96,810900,76.95,77.7,72.0,74.4,54060,0.0,1.0
2010-02-26,5.14,5.18,5.03,5.18,343000,77.1,77.7,75.45,77.7,22866.6666666667,0.0,1.0
2010-03-01,5.19,5.24,5.06,5.15,334400,77.85,78.6,75.9,77.25,22293.3333333333,0.0,1.0
2010-03-02,5.18,5.2,5.1,5.18,212400,77.7,78.0,76.5,77.7,14160,0.0,1.0
2010-03-03,5.54,5.6,5.25,5.46,1808900,83.1,84.0,78.75,81.9,120593.333333333,0.0,1.0
2010-03-04,5.04,5.5,4.9601,5.45,1240700,75.6,82.5,74.4015,81.75,82713.3333333333,0.0,1.0
2010-03-05,5.12,5.17,5.0,5.1,305800,76.8,77.55,75.0,76.5,20386.6666666667,0.0,1.0
2010-03-08,5.21,5.24,5.16,5.18,241800,78.15,78.6,77.4,77.7,16120,0.0,1.0
2010-03-09,5.2,5.27,5.15,5.25,260800,78.0,79.05,77.25,78.75,17386.6666666667,0.0,1.0
2010-03-10,5.4,5.46,5.23,5.25,403500,81.0,81.9,78.45,78.75,26900,0.0,1.0
2010-03-11,5.36,5.55,5.32,5.41,396600,80.4,83.25,79.8,81.15,26440,0.0,1.0
2010-03-12,5.24,5.4399,5.22,5.41,298900,78.6,81.5985,78.3,81.15,19926.6666666667,0.0,1.0
2010-03-15,5.15,5.265,5.07,5.25,309100,77.25,78.975,76.05,78.75,20606.6666666667,0.0,1.0
2010-03-16,5.1,5.19,5.05,5.19,204800,76.5,77.85,75.75,77.85,13653.3333333333,0.0,1.0
2010-03-17,5.2,5.34,5.05,5.15,440200,78.0,80.1,75.75,77.25,29346.6666666667,0.0,1.0
2010-03-18,5.22,5.31,5.1,5.25,196900,78.3,79.65,76.5,78.75,13126.6666666667,0.0,1.0
2010-03-19,5.6,5.79,5.2,5.26,1536200,84.0,86.85,78.0,78.9,102413.333333333,0.0,1.0
2010-03-22,5.73,5.91,5.41,5.6,916700,85.95,88.65,81.15,84.0,61113.3333333333,0.0,1.0
2010-03-23,5.77,5.84,5.54,5.72,447700,86.55,87.6,83.1,85.8,29846.6666666667,0.0,1.0
2010-03-24,6.39,6.42,5.82,5.85,1476900,95.85,96.3,87.3,87.75,98460,0.0,1.0
2010-03-25,6.19,6.48,6.11,6.3699,825200,92.85,97.2,91.65,95.5485,55013.3333333333,0.0,1.0
2010-03-26,6.15,6.26,5.91,6.23,645600,92.25,93.9,88.65,93.45,43040,0.0,1.0
2010-03-29,6.22,6.34,6.11,6.13,253000,93.3,95.1,91.65,91.95,16866.6666666667,0.0,1.0
2010-03-30,6.18,6.27,6.04,6.27,471700,92.7,94.05,90.6,94.05,31446.6666666667,0.0,1.0
2010-03-31,6.14,6.2,5.99,6.18,399800,92.1,93.0,89.85,92.7,26653.3333333333,0.0,1.0
2010-04-01,6.17,6.59,6.09,6.17,802500,92.55,98.85,91.35,92.55,53500,0.0,1.0
2010-04-05,6.03,6.29,5.94,6.23,571200,90.45,94.35,89.1,93.45,38080,0.0,1.0
2010-04-06,6.14,6.17,5.72,5.99,506800,92.1,92.55,85.8,89.85,33786.6666666667,0.0,1.0
2010-04-07,6.34,6.4,6.08,6.14,570000,95.1,96.0,91.2,92.1,38000,0.0,1.0
2010-04-08,6.71,6.75,6.32,6.36,882600,100.65,101.25,94.8,95.4,58840,0.0,1.0
2010-04-09,6.86,7.07,6.72,6.72,961100,102.9,106.05,100.8,100.8,64073.3333333333,0.0,1.0
2010-04-12,6.76,6.99,6.6,6.96,591900,101.4,104.85,99.0,104.4,39460,0.0,1.0
2010-04-13,6.71,6.76,6.51,6.75,317700,100.65,101.4,97.65,101.25,21180,0.0,1.0
2010-04-14,7.19,7.28,6.66,6.75,930500,107.85,109.2,99.9,101.25,62033.3333333333,0.0,1.0
2010-04-15,7.04,7.41,7.0,7.28,704800,105.6,111.15,105.0,109.2,46986.6666666667,0.0,1.0
2010-04-16,7.03,7.1199,6.71,7.07,518300,105.45,106.7985,100.65,106.05,34553.3333333333,0.0,1.0
2010-04-19,7.1,7.35,6.96,7.04,446600,106.5,110.25,104.4,105.6,29773.3333333333,0.0,1.0
2010-04-20,7.35,7.44,7.1,7.16,399900,110.25,111.6,106.5,107.4,26660,0.0,1.0
2010-04-21,7.17,7.41,7.1,7.38,319800,107.55,111.15,106.5,110.7,21320,0.0,1.0
2010-04-22,7.23,7.25,6.91,7.14,301200,108.45,108.75,103.65,107.1,20080,0.0,1.0
2010-04-23,7.23,7.31,7.15,7.29,292100,108.45,109.65,107.25,109.35,19473.3333333333,0.0,1.0
2010-04-26,7.45,7.54,7.14,7.25,528700,111.75,113.1,107.1,108.75,35246.6666666667,0.0,1.0
2010-04-27,7.36,7.87,7.33,7.48,801800,110.4,118.05,109.95,112.2,53453.3333333333,0.0,1.0
2010-04-28,7.22,7.47,7.18,7.32,347800,108.3,112.05,107.7,109.8,23186.6666666667,0.0,1.0
2010-04-29,7.78,8.05,7.19,7.19,1863700,116.7,120.75,107.85,107.85,124246.666666667,0.0,1.0
2010-04-30,8.17,8.48,7.93,8.0,1654900,122.55,127.2,118.95,120.0,110326.666666667,0.0,1.0
2010-05-03,8.47,8.56,8.25,8.26,903000,127.05,128.4,123.75,123.9,60200,0.0,1.0
2010-05-04,8.12,8.5399,7.75,8.5,1196600,121.8,128.0985,116.25,127.5,79773.3333333333,0.0,1.0
2010-05-05,7.67,8.15,7.14,7.92,1385100,115.05,122.25,107.1,118.8,92340,0.0,1.0
2010-05-06,7.87,8.1,7.25,7.65,1482400,118.05,121.5,108.75,114.75,98826.6666666667,0.0,1.0
2010-05-07,7.5,8.1699,7.45,7.9,936900,112.5,122.5485,111.75,118.5,62460,0.0,1.0
2010-05-10,7.73,8.24,7.6,8.24,926000,115.95,123.6,114.0,123.6,61733.3333333333,0.0,1.0
2010-05-11,8.08,8.25,7.55,7.78,740100,121.2,123.75,113.25,116.7,49340,0.0,1.0
2010-05-12,8.95,9.03,8.16,8.2,1449700,134.25,135.45,122.4,123.0,96646.6666666667,0.0,1.0
2010-05-13,9.06,9.28,8.8,8.91,1041900,135.9,139.2,132.0,133.65,69460,0.0,1.0
2010-05-14,9.01,9.2,8.6,8.86,999300,135.15,138.0,129.0,132.9,66620,0.0,1.0
2010-05-17,8.97,9.19,8.65,9.16,658000,134.55,137.85,129.75,137.4,43866.6666666667,0.0,1.0
2010-05-18,9.43,9.49,9.07,9.09,1206600,141.45,142.35,136.05,136.35,80440,0.0,1.0
2010-05-19,8.93,9.48,8.7,9.43,1192300,133.95,142.2,130.5,141.45,79486.6666666667,0.0,1.0
2010-05-20,7.6775,8.35,7.55,8.2,3019400,115.1625,125.25,113.25,123.0,201293.333333333,0.0,1.0
2010-05-21,6.97,7.54,6.36,7.01,3966300,104.55,113.1,95.4,105.15,264420,0.0,1.0
2010-05-24,7.01,7.44,6.99,7.06,981300,105.15,111.6,104.85,105.9,65420,0.0,1.0
2010-05-25,6.79,6.84,6.35,6.56,961600,101.85,102.6,95.25,98.3999999999999,64106.6666666667,0.0,1.0
2010-05-26,6.68,7.23,6.5,7.0,1016600,100.2,108.45,97.5,105.0,67773.3333333333,0.0,1.0
2010-05-27,6.93,7.0,6.68,6.75,539900,103.95,105.0,100.2,101.25,35993.3333333333,0.0,1.0
2010-05-28,6.71,6.97,6.6,6.96,491800,100.65,104.55,99.0,104.4,32786.6666666667,0.0,1.0
2010-06-01,6.33,6.84,6.31,6.65,736100,94.95,102.6,94.65,99.75,49073.3333333333,0.0,1.0
2010-06-02,6.57,6.67,6.35,6.37,593700,98.55,100.05,95.25,95.55,39580,0.0,1.0
2010-06-03,6.87,6.88,6.57,6.62,570500,103.05,103.2,98.55,99.3,38033.3333333333,0.0,1.0
2010-06-04,6.56,6.81,6.46,6.65,853600,98.3999999999999,102.15,96.9,99.75,56906.6666666667,0.0,1.0
2010-06-07,5.14,6.73,5.05,6.71,3343100,77.1,100.95,75.75,100.65,222873.333333333,0.0,1.0
2010-06-08,5.18,5.31,4.95,5.17,1334400,77.7,79.65,74.25,77.55,88960,0.0,1.0
2010-06-09,4.78,5.22,4.71,5.18,1086800,71.7,78.3,70.65,77.7,72453.3333333333,0.0,1.0
2010-06-10,4.96,5.03,4.53,4.89,1537500,74.4,75.45,67.95,73.35,102500,0.0,1.0
2010-06-11,5.13,5.24,4.86,4.95,643400,76.95,78.6,72.9,74.25,42893.3333333333,0.0,1.0
2010-06-14,5.14,5.39,5.11,5.22,606300,77.1,80.85,76.65,78.3,40420,0.0,1.0
2010-06-15,5.32,5.36,5.16,5.22,591800,79.8,80.4,77.4,78.3,39453.3333333333,0.0,1.0
2010-06-16,5.31,5.4,5.22,5.32,434900,79.65,81.0,78.3,79.8,28993.3333333333,0.0,1.0
2010-06-17,5.19,5.39,5.16,5.39,395000,77.85,80.85,77.4,80.85,26333.3333333333,0.0,1.0
2010-06-18,5.03,5.23,4.96,5.23,496600,75.45,78.45,74.4,78.45,33106.6666666667,0.0,1.0
2010-06-21,4.94,5.14,4.88,5.07,602600,74.1,77.1,73.2,76.05,40173.3333333333,0.0,1.0
2010-06-22,4.76,4.9799,4.76,4.93,503600,71.4,74.6985,71.4,73.95,33573.3333333333,0.0,1.0
2010-06-23,5.0,5.02,4.62,4.76,563200,75.0,75.3,69.3,71.4,37546.6666666667,0.0,1.0
2010-06-24,4.84,4.99,4.8,4.95,381700,72.6,74.85,72.0,74.25,25446.6666666667,0.0,1.0
2010-06-25,5.05,5.06,4.79,4.88,1225400,75.75,75.9,71.85,73.2,81693.3333333333,0.0,1.0
2010-06-28,5.01,5.14,4.95,5.0,281300,75.15,77.1,74.25,75.0,18753.3333333333,0.0,1.0
2010-06-29,4.62,4.93,4.57,4.93,719200,69.3,73.95,68.55,73.95,47946.6666666667,0.0,1.0
2010-06-30,4.56,4.71,4.55,4.63,383600,68.4,70.65,68.25,69.45,25573.3333333333,0.0,1.0
2010-07-01,4.54,4.64,4.27,4.5,744600,68.1,69.6,64.05,67.5,49640,0.0,1.0
2010-07-02,4.54,4.6,4.36,4.58,289500,68.1,69.0,65.4,68.7,19300,0.0,1.0
2010-07-06,4.28,4.7,4.2599,4.65,559900,64.2,70.5,63.8985,69.75,37326.6666666667,0.0,1.0
2010-07-07,4.47,4.47,4.25,4.28,505100,67.05,67.05,63.75,64.2,33673.3333333333,0.0,1.0
2010-07-08,4.56,4.67,4.42,4.55,334700,68.4,70.05,66.3,68.25,22313.3333333333,0.0,1.0
2010-07-09,4.8,4.85,4.45,4.52,360100,72.0,72.75,66.75,67.8,24006.6666666667,0.0,1.0
2010-07-12,4.53,4.86,4.51,4.79,358400,67.95,72.9,67.65,71.85,23893.3333333333,0.0,1.0
2010-07-13,4.8,4.8,4.55,4.59,461100,72.0,72.0,68.25,68.85,30740,0.0,1.0
2010-07-14,4.9,5.04,4.66,4.8,476100,73.5,75.6,69.9,72.0,31740,0.0,1.0
2010-07-15,4.81,4.93,4.68,4.91,418100,72.15,73.95,70.2,73.65,27873.3333333333,0.0,1.0
2010-07-16,4.51,4.79,4.45,4.79,487500,67.65,71.85,66.75,71.85,32500,0.0,1.0
2010-07-19,4.53,4.72,4.45,4.51,575200,67.95,70.8,66.75,67.65,38346.6666666667,0.0,1.0
2010-07-20,4.94,5.02,4.4,4.51,1161500,74.1,75.3,66.0,67.65,77433.3333333333,0.0,1.0
2010-07-21,4.68,5.04,4.65,5.0,562400,70.2,75.6,69.75,75.0,37493.3333333333,0.0,1.0
2010-07-22,4.85,4.86,4.701,4.82,783900,72.75,72.9,70.515,72.3,52260,0.0,1.0
2010-07-23,4.96,4.995,4.68,4.82,476600,74.4,74.925,70.2,72.3,31773.3333333333,0.0,1.0
2010-07-26,5.17,5.24,4.86,5.0,583300,77.55,78.6,72.9,75.0,38886.6666666667,0.0,1.0
2010-07-27,5.18,5.24,5.0,5.24,360700,77.7,78.6,75.0,78.6,24046.6666666667,0.0,1.0
2010-07-28,5.09,5.31,5.01,5.31,275800,76.35,79.65,75.15,79.65,18386.6666666667,0.0,1.0
2010-07-29,5.1,5.13,4.87,5.03,311900,76.5,76.95,73.05,75.45,20793.3333333333,0.0,1.0
2010-07-30,5.13,5.205,4.9,5.0,343100,76.95,78.075,73.5,75.0,22873.3333333333,0.0,1.0
2010-08-02,5.09,5.25,5.05,5.21,274500,76.35,78.75,75.75,78.15,18300,0.0,1.0
2010-08-03,5.31,5.43,5.03,5.09,512100,79.65,81.45,75.45,76.35,34140,0.0,1.0
2010-08-04,5.32,5.59,5.15,5.33,758400,79.8,83.85,77.25,79.95,50560,0.0,1.0
2010-08-05,5.11,5.2695,5.08,5.25,314400,76.65,79.0425,76.2,78.75,20960,0.0,1.0
2010-08-06,5.11,5.14,4.93,5.02,286500,76.65,77.1,73.95,75.3,19100,0.0,1.0
2010-08-09,5.11,5.15,4.98,5.15,308700,76.65,77.25,74.7,77.25,20580,0.0,1.0
2010-08-10,4.99,5.07,4.9595,5.02,324300,74.85,76.05,74.3925,75.3,21620,0.0,1.0
2010-08-11,4.84,4.95,4.75,4.92,511100,72.6,74.25,71.25,73.8,34073.3333333333,0.0,1.0
2010-08-12,4.71,4.87,4.5801,4.74,563200,70.65,73.05,68.7015,71.1,37546.6666666667,0.0,1.0
2010-08-13,4.64,4.79,4.6,4.69,237000,69.6,71.85,69.0,70.35,15800,0.0,1.0
2010-08-16,4.69,4.75,4.56,4.6,169500,70.35,71.25,68.4,69.0,11300,0.0,1.0
2010-08-17,4.85,4.88,4.67,4.74,318000,72.75,73.2,70.05,71.1,21200,0.0,1.0
2010-08-18,4.74,4.84,4.69,4.82,173000,71.1,72.6,70.35,72.3,11533.3333333333,0.0,1.0
2010-08-19,4.54,4.72,4.54,4.71,366600,68.1,70.8,68.1,70.65,24440,0.0,1.0
2010-08-20,4.41,4.59,4.39,4.51,385300,66.15,68.85,65.85,67.65,25686.6666666667,0.0,1.0
2010-08-23,4.29,4.48,4.27,4.45,491300,64.35,67.2,64.05,66.75,32753.3333333333,0.0,1.0
2010-08-24,4.29,4.5,4.21,4.26,386500,64.35,67.5,63.15,63.9,25766.6666666667,0.0,1.0
2010-08-25,4.38,4.39,4.23,4.26,296400,65.7,65.85,63.45,63.9,19760,0.0,1.0
2010-08-26,4.34,4.55,4.34,4.42,245200,65.1,68.25,65.1,66.3,16346.6666666667,0.0,1.0
2010-08-27,4.46,4.47,4.25,4.42,235700,66.9,67.05,63.75,66.3,15713.3333333333,0.0,1.0
2010-08-30,4.39,4.5,4.32,4.42,224400,65.85,67.5,64.8,66.3,14960,0.0,1.0
2010-08-31,4.33,4.43,4.28,4.37,263100,64.95,66.45,64.2,65.55,17540,0.0,1.0
2010-09-01,4.6,4.67,4.36,4.42,451100,69.0,70.05,65.4,66.3,30073.3333333333,0.0,1.0
2010-09-02,4.78,4.8,4.48,4.62,415200,71.7,72.0,67.2,69.3,27680,0.0,1.0
2010-09-03,3.53,3.72,2.91,3.0,7250600,52.95,55.8,43.65,45.0,483373.333333333,0.0,1.0
2010-09-07,3.47,3.55,3.3205,3.53,1469100,52.05,53.25,49.8075,52.95,97940,0.0,1.0
2010-09-08,3.55,3.55,3.4,3.47,501600,53.25,53.25,51.0,52.05,33440,0.0,1.0
2010-09-09,3.42,3.61,3.4,3.6,407100,51.3,54.15,51.0,54.0,27140,0.0,1.0
2010-09-10,3.49,3.52,3.38,3.52,398500,52.35,52.8,50.7,52.8,26566.6666666667,0.0,1.0
2010-09-13,3.94,3.98,3.46,3.56,1243300,59.1,59.7,51.9,53.4,82886.6666666667,0.0,1.0
2010-09-14,3.87,3.98,3.73,3.93,811000,58.05,59.7,55.95,58.95,54066.6666666667,0.0,1.0
2010-09-15,3.81,3.87,3.75,3.87,278600,57.15,58.05,56.25,58.05,18573.3333333333,0.0,1.0
2010-09-16,3.75,3.7919,3.7,3.75,320200,56.25,56.8785,55.5,56.25,21346.6666666667,0.0,1.0
2010-09-17,3.78,3.83,3.63,3.8,416500,56.7,57.45,54.45,57.0,27766.6666666667,0.0,1.0
2010-09-20,3.95,4.05,3.82,3.82,499500,59.25,60.75,57.3,57.3,33300,0.0,1.0
2010-09-21,4.0,4.15,3.89,3.97,333400,60.0,62.25,58.35,59.55,22226.6666666667,0.0,1.0
2010-09-22,3.96,4.08,3.9,4.0,217700,59.4,61.2,58.5,60.0,14513.3333333333,0.0,1.0
2010-09-23,4.09,4.29,3.9,3.91,610200,61.35,64.35,58.5,58.65,40680,0.0,1.0
2010-09-24,4.16,4.26,4.08,4.18,462100,62.4,63.9,61.2,62.7,30806.6666666667,0.0,1.0
2010-09-27,4.11,4.2601,4.08,4.26,356800,61.65,63.9015,61.2,63.9,23786.6666666667,0.0,1.0
2010-09-28,4.03,4.15,3.965,4.12,299200,60.45,62.25,59.475,61.8,19946.6666666667,0.0,1.0
2010-09-29,3.89,4.0599,3.84,4.0,362300,58.35,60.8985,57.6,60.0,24153.3333333333,0.0,1.0
2010-09-30,4.0,4.03,3.75,3.94,326600,60.0,60.45,56.25,59.1,21773.3333333333,0.0,1.0
2010-10-01,4.13,4.16,3.985,4.09,331000,61.95,62.4,59.775,61.35,22066.6666666667,0.0,1.0
2010-10-04,3.92,4.19,3.9,4.14,672800,58.8,62.85,58.5,62.1,44853.3333333333,0.0,1.0
2010-10-05,4.73,4.96,4.41,4.45,8319600,70.95,74.4,66.15,66.75,554640,0.0,1.0
2010-10-06,4.47,4.83,4.42,4.83,1629800,67.05,72.45,66.3,72.45,108653.333333333,0.0,1.0
2010-10-07,4.32,4.56,4.32,4.52,572300,64.8,68.4,64.8,67.8,38153.3333333333,0.0,1.0
2010-10-08,4.41,4.42,4.21,4.32,662200,66.15,66.3,63.15,64.8,44146.6666666667,0.0,1.0
2010-10-11,4.42,4.46,4.36,4.46,283800,66.3,66.9,65.4,66.9,18920,0.0,1.0
2010-10-12,4.42,4.45,4.29,4.41,363800,66.3,66.75,64.35,66.15,24253.3333333333,0.0,1.0
2010-10-13,4.44,4.53,4.35,4.44,456100,66.6,67.95,65.25,66.6,30406.6666666667,0.0,1.0
2010-10-14,4.63,4.65,4.41,4.44,325600,69.45,69.75,66.15,66.6,21706.6666666667,0.0,1.0
2010-10-15,4.63,4.78,4.56,4.69,464300,69.45,71.7,68.4,70.35,30953.3333333333,0.0,1.0
2010-10-18,4.63,4.73,4.58,4.63,227300,69.45,70.95,68.7,69.45,15153.3333333333,0.0,1.0
2010-10-19,4.52,4.68,4.45,4.61,352700,67.8,70.2,66.75,69.15,23513.3333333333,0.0,1.0
2010-10-20,4.56,4.62,4.5,4.53,287400,68.4,69.3,67.5,67.95,19160,0.0,1.0
2010-10-21,4.56,4.65,4.5,4.6,269200,68.4,69.75,67.5,69.0,17946.6666666667,0.0,1.0
2010-10-22,4.49,4.65,4.46,4.58,281500,67.35,69.75,66.9,68.7,18766.6666666667,0.0,1.0
2010-10-25,4.46,4.55,4.44,4.52,205800,66.9,68.25,66.6,67.8,13720,0.0,1.0
2010-10-26,4.51,4.51,4.3,4.42,246000,67.65,67.65,64.5,66.3,16400,0.0,1.0
2010-10-27,4.5,4.59,4.39,4.48,219200,67.5,68.85,65.85,67.2,14613.3333333333,0.0,1.0
2010-10-28,4.42,4.55,4.4,4.55,208300,66.3,68.25,66.0,68.25,13886.6666666667,0.0,1.0
2010-10-29,4.45,4.48,4.385,4.4,184300,66.75,67.2,65.775,66.0,12286.6666666667,0.0,1.0
2010-11-01,4.25,4.5,4.25,4.49,264500,63.75,67.5,63.75,67.35,17633.3333333333,0.0,1.0
2010-11-02,4.32,4.35,4.06,4.28,336100,64.8,65.25,60.9,64.2,22406.6666666667,0.0,1.0
2010-11-03,4.37,4.48,4.2499,4.34,317000,65.55,67.2,63.7485,65.1,21133.3333333333,0.0,1.0
2010-11-04,4.49,4.6,4.41,4.49,345600,67.35,69.0,66.15,67.35,23040,0.0,1.0
2010-11-05,4.7,4.73,4.54,4.55,329100,70.5,70.95,68.1,68.25,21940,0.0,1.0
2010-11-08,4.84,4.89,4.7,4.71,280700,72.6,73.35,70.5,70.65,18713.3333333333,0.0,1.0
2010-11-09,4.66,4.87,4.65,4.87,277900,69.9,73.05,69.75,73.05,18526.6666666667,0.0,1.0
2010-11-10,4.51,4.69,4.45,4.69,221300,67.65,70.35,66.75,70.35,14753.3333333333,0.0,1.0
2010-11-11,4.42,4.55,4.4,4.48,142900,66.3,68.25,66.0,67.2,9526.66666666667,0.0,1.0
2010-11-12,4.34,4.4,4.26,4.4,216700,65.1,66.0,63.9,66.0,14446.6666666667,0.0,1.0
2010-11-15,4.31,4.43,4.29,4.35,162300,64.65,66.45,64.35,65.25,10820,0.0,1.0
2010-11-16,4.2,4.29,4.15,4.25,150900,63.0,64.35,62.25,63.75,10060,0.0,1.0
2010-11-17,4.31,4.45,4.22,4.23,223600,64.65,66.75,63.3,63.45,14906.6666666667,0.0,1.0
2010-11-18,4.37,4.44,4.3199,4.35,286400,65.55,66.6,64.7985,65.25,19093.3333333333,0.0,1.0
2010-11-19,4.62,4.65,4.3,4.37,409100,69.3,69.75,64.5,65.55,27273.3333333333,0.0,1.0
2010-11-22,4.3,4.98,4.28,4.83,2238100,64.5,74.7,64.2,72.45,149206.666666667,0.0,1.0
2010-11-23,4.19,4.51,4.09,4.39,566200,62.85,67.65,61.35,65.85,37746.6666666667,0.0,1.0
2010-11-24,4.37,4.41,4.17,4.23,303300,65.55,66.15,62.55,63.45,20220,0.0,1.0
2010-11-26,4.3,4.5,4.3,4.43,132300,64.5,67.5,64.5,66.45,8820,0.0,1.0
2010-11-29,4.22,4.4,4.17,4.32,290000,63.3,66.0,62.55,64.8,19333.3333333333,0.0,1.0
2010-11-30,4.15,4.23,4.1,4.18,381900,62.25,63.45,61.5,62.7,25460,0.0,1.0
2010-12-01,4.11,4.355,4.11,4.25,293900,61.65,65.325,61.65,63.75,19593.3333333333,0.0,1.0
2010-12-02,4.11,4.19,4.07,4.1,211800,61.65,62.85,61.05,61.5,14120,0.0,1.0
2010-12-03,4.12,4.13,4.05,4.1,143100,61.8,61.95,60.75,61.5,9540,0.0,1.0
2010-12-06,4.21,4.21,4.07,4.13,223000,63.15,63.15,61.05,61.95,14866.6666666667,0.0,1.0
2010-12-07,4.16,4.24,4.13,4.24,171700,62.4,63.6,61.95,63.6,11446.6666666667,0.0,1.0
2010-12-08,4.16,4.1901,4.1,4.14,141100,62.4,62.8515,61.5,62.1,9406.66666666667,0.0,1.0
2010-12-09,4.18,4.24,4.16,4.22,189300,62.7,63.6,62.4,63.3,12620,0.0,1.0
2010-12-10,4.23,4.29,4.1499,4.17,200700,63.45,64.35,62.2485,62.55,13380,0.0,1.0
2010-12-13,4.13,4.25,4.1,4.23,212200,61.95,63.75,61.5,63.45,14146.6666666667,0.0,1.0
2010-12-14,4.2,4.21,4.1,4.13,138100,63.0,63.15,61.5,61.95,9206.66666666667,0.0,1.0
2010-12-15,4.13,4.22,4.1,4.18,182500,61.95,63.3,61.5,62.7,12166.6666666667,0.0,1.0
2010-12-16,4.2,4.2,4.09,4.14,219700,63.0,63.0,61.35,62.1,14646.6666666667,0.0,1.0
2010-12-17,4.27,4.29,4.11,4.19,743400,64.05,64.35,61.65,62.85,49560,0.0,1.0
2010-12-20,4.32,4.35,4.25,4.3,199600,64.8,65.25,63.75,64.5,13306.6666666667,0.0,1.0
2010-12-21,4.27,4.3799,4.23,4.36,253400,64.05,65.6985,63.45,65.4,16893.3333333333,0.0,1.0
2010-12-22,4.2,4.26,4.16,4.24,174700,63.0,63.9,62.4,63.6,11646.6666666667,0.0,1.0
2010-12-23,4.145,4.19,4.12,4.19,333100,62.175,62.85,61.8,62.85,22206.6666666667,0.0,1.0
2010-12-27,4.18,4.25,4.12,4.17,331200,62.7,63.75,61.8,62.55,22080,0.0,1.0
2010-12-28,4.16,4.2,4.14,4.2,220500,62.4,63.0,62.1,63.0,14700,0.0,1.0
2010-12-29,4.15,4.2,4.1,4.17,233500,62.25,63.0,61.5,62.55,15566.6666666667,0.0,1.0
2010-12-30,4.17,4.2,4.1,4.1,154900,62.55,63.0,61.5,61.5,10326.6666666667,0.0,1.0
2010-12-31,4.12,4.23,4.09,4.09,282800,61.8,63.45,61.35,61.35,18853.3333333333,0.0,1.0
2011-01-03,4.22,4.22,4.12,4.18,277700,63.3,63.3,61.8,62.7,18513.3333333333,0.0,1.0
2011-01-04,4.14,4.24,4.13,4.23,197900,62.1,63.6,61.95,63.45,13193.3333333333,0.0,1.0
2011-01-05,4.18,4.22,4.12,4.14,232000,62.7,63.3,61.8,62.1,15466.6666666667,0.0,1.0
2011-01-06,3.94,4.1199,3.91,4.1,1053500,59.1,61.7985,58.65,61.5,70233.3333333333,0.0,1.0
2011-01-07,3.86,3.98,3.76,3.98,584900,57.9,59.7,56.4,59.7,38993.3333333333,0.0,1.0
2011-01-10,3.82,3.9,3.685,3.85,385000,57.3,58.5,55.275,57.75,25666.6666666667,0.0,1.0
2011-01-11,3.87,3.9,3.78,3.83,381500,58.05,58.5,56.7,57.45,25433.3333333333,0.0,1.0
2011-01-12,4.0,4.0,3.87,3.89,268100,60.0,60.0,58.05,58.35,17873.3333333333,0.0,1.0
2011-01-13,3.94,4.04,3.91,4.04,231600,59.1,60.6,58.65,60.6,15440,0.0,1.0
2011-01-14,3.9,3.98,3.86,3.94,241500,58.5,59.7,57.9,59.1,16100,0.0,1.0
2011-01-18,3.88,3.95,3.81,3.95,260500,58.2,59.25,57.15,59.25,17366.6666666667,0.0,1.0
2011-01-19,3.64,3.88,3.55,3.87,527500,54.6,58.2,53.25,58.05,35166.6666666667,0.0,1.0
2011-01-20,3.76,3.86,3.55,3.6,327000,56.4,57.9,53.25,54.0,21800,0.0,1.0
2011-01-21,3.74,3.81,3.68,3.8,343000,56.1,57.15,55.2,57.0,22866.6666666667,0.0,1.0
2011-01-24,3.72,3.78,3.65,3.74,276800,55.8,56.7,54.75,56.1,18453.3333333333,0.0,1.0
2011-01-25,3.63,3.77,3.61,3.7,165300,54.45,56.55,54.15,55.5,11020,0.0,1.0
2011-01-26,3.62,3.71,3.5999,3.64,216600,54.3,55.65,53.9985,54.6,14440,0.0,1.0
2011-01-27,3.45,3.63,3.4,3.63,542400,51.75,54.45,51.0,54.45,36160,0.0,1.0
2011-01-28,3.79,3.89,3.4,3.43,1435900,56.85,58.35,51.0,51.45,95726.6666666667,0.0,1.0
2011-01-31,3.7,3.9,3.68,3.89,300200,55.5,58.5,55.2,58.35,20013.3333333333,0.0,1.0
2011-02-01,3.67,3.72,3.63,3.72,215400,55.05,55.8,54.45,55.8,14360,0.0,1.0
2011-02-02,3.54,3.7,3.52,3.65,456700,53.1,55.5,52.8,54.75,30446.6666666667,0.0,1.0
2011-02-03,3.59,3.61,3.5,3.52,179400,53.85,54.15,52.5,52.8,11960,0.0,1.0
2011-02-04,3.58,3.64,3.45,3.6,437000,53.7,54.6,51.75,54.0,29133.3333333333,0.0,1.0
2011-02-07,3.63,3.7401,3.6,3.6,320600,54.45,56.1015,54.0,54.0,21373.3333333333,0.0,1.0
2011-02-08,3.57,3.65,3.53,3.62,160600,53.55,54.75,52.95,54.3,10706.6666666667,0.0,1.0
2011-02-09,3.56,3.6004,3.5,3.59,161100,53.4,54.006,52.5,53.85,10740,0.0,1.0
2011-02-10,3.55,3.59,3.5101,3.52,143100,53.25,53.85,52.6515,52.8,9540,0.0,1.0
2011-02-11,3.5,3.6,3.48,3.53,249800,52.5,54.0,52.2,52.95,16653.3333333333,0.0,1.0
2011-02-14,3.52,3.59,3.48,3.5,121500,52.8,53.85,52.2,52.5,8100,0.0,1.0
2011-02-15,3.55,3.57,3.46,3.51,179800,53.25,53.55,51.9,52.65,11986.6666666667,0.0,1.0
2011-02-16,3.57,3.5799,3.54,3.55,139300,53.55,53.6985,53.1,53.25,9286.66666666667,0.0,1.0
2011-02-17,3.68,3.7,3.47,3.56,232000,55.2,55.5,52.05,53.4,15466.6666666667,0.0,1.0
2011-02-18,3.72,3.85,3.68,3.71,362600,55.8,57.75,55.2,55.65,24173.3333333333,0.0,1.0
2011-02-22,3.77,3.84,3.61,3.69,412100,56.55,57.6,54.15,55.35,27473.3333333333,0.0,1.0
2011-02-23,3.85,4.02,3.75,3.76,772200,57.75,60.3,56.25,56.4,51480,0.0,1.0
2011-02-24,3.89,3.94,3.7101,3.87,443000,58.35,59.1,55.6515,58.05,29533.3333333333,0.0,1.0
2011-02-25,3.87,3.92,3.85,3.9,230800,58.05,58.8,57.75,58.5,15386.6666666667,0.0,1.0
2011-02-28,3.94,4.0299,3.85,3.94,267000,59.1,60.4485,57.75,59.1,17800,0.0,1.0
2011-03-01,3.85,3.96,3.85,3.96,209000,57.75,59.4,57.75,59.4,13933.3333333333,0.0,1.0
2011-03-02,4.18,4.19,3.85,3.89,778500,62.7,62.85,57.75,58.35,51900,0.0,1.0
2011-03-03,4.12,4.27,3.79,4.27,732000,61.8,64.05,56.85,64.05,48800,0.0,1.0
2011-03-04,4.09,4.13,4.01,4.09,242500,61.35,61.95,60.15,61.35,16166.6666666667,0.0,1.0
2011-03-07,4.03,4.14,3.96,4.12,224700,60.45,62.1,59.4,61.8,14980,0.0,1.0
2011-03-08,4.08,4.15,3.99,4.04,184800,61.2,62.25,59.85,60.6,12320,0.0,1.0
2011-03-09,3.96,4.1001,3.96,4.1,281900,59.4,61.5015,59.4,61.5,18793.3333333333,0.0,1.0
2011-03-10,3.86,4.08,3.81,4.08,314400,57.9,61.2,57.15,61.2,20960,0.0,1.0
2011-03-11,3.84,3.92,3.81,3.82,177700,57.6,58.8,57.15,57.3,11846.6666666667,0.0,1.0
2011-03-14,3.82,3.93,3.8,3.81,143400,57.3,58.95,57.0,57.15,9560,0.0,1.0
2011-03-15,3.8,3.82,3.61,3.75,304800,57.0,57.3,54.15,56.25,20320,0.0,1.0
2011-03-16,3.69,3.81,3.66,3.81,239300,55.35,57.15,54.9,57.15,15953.3333333333,0.0,1.0
2011-03-17,3.75,3.8306,3.67,3.75,224600,56.25,57.459,55.05,56.25,14973.3333333333,0.0,1.0
2011-03-18,3.81,3.89,3.77,3.78,193000,57.15,58.35,56.55,56.7,12866.6666666667,0.0,1.0
2011-03-21,3.89,3.94,3.81,3.84,160400,58.35,59.1,57.15,57.6,10693.3333333333,0.0,1.0
2011-03-22,3.94,3.96,3.85,3.91,212200,59.1,59.4,57.75,58.65,14146.6666666667,0.0,1.0
2011-03-23,3.89,3.94,3.8,3.92,280400,58.35,59.1,57.0,58.8,18693.3333333333,0.0,1.0
2011-03-24,3.82,3.92,3.78,3.92,300200,57.3,58.8,56.7,58.8,20013.3333333333,0.0,1.0
2011-03-25,3.85,3.93,3.8,3.82,213200,57.75,58.95,57.0,57.3,14213.3333333333,0.0,1.0
2011-03-28,3.9,3.91,3.8,3.87,179000,58.5,58.65,57.0,58.05,11933.3333333333,0.0,1.0
2011-03-29,3.91,3.95,3.87,3.9,186000,58.65,59.25,58.05,58.5,12400,0.0,1.0
2011-03-30,3.98,4.0,3.88,3.94,204100,59.7,60.0,58.2,59.1,13606.6666666667,0.0,1.0
2011-03-31,4.02,4.12,3.98,4.03,346100,60.3,61.8,59.7,60.45,23073.3333333333,0.0,1.0
2011-04-01,4.4,4.4,4.11,4.13,889000,66.0,66.0,61.65,61.95,59266.6666666667,0.0,1.0
2011-04-04,4.46,4.7,4.45,4.45,1044000,66.9,70.5,66.75,66.75,69600,0.0,1.0
2011-04-05,4.24,4.52,4.22,4.47,509700,63.6,67.8,63.3,67.05,33980,0.0,1.0
2011-04-06,4.32,4.37,4.17,4.25,347300,64.8,65.55,62.55,63.75,23153.3333333333,0.0,1.0
2011-04-07,4.19,4.4699,4.17,4.36,471400,62.85,67.0485,62.55,65.4,31426.6666666667,0.0,1.0
2011-04-08,4.2,4.26,4.1,4.23,264300,63.0,63.9,61.5,63.45,17620,0.0,1.0
2011-04-11,4.11,4.2,4.1,4.18,141700,61.65,63.0,61.5,62.7,9446.66666666667,0.0,1.0
2011-04-12,4.08,4.11,4.05,4.1,222500,61.2,61.65,60.75,61.5,14833.3333333333,0.0,1.0
2011-04-13,4.13,4.19,4.1,4.15,490300,61.95,62.85,61.5,62.25,32686.6666666667,0.0,1.0
2011-04-14,4.09,4.17,4.09,4.1,250800,61.35,62.55,61.35,61.5,16720,0.0,1.0
2011-04-15,4.05,4.14,4.03,4.08,254500,60.75,62.1,60.45,61.2,16966.6666666667,0.0,1.0
2011-04-18,3.99,4.05,3.96,4.02,227200,59.85,60.75,59.4,60.3,15146.6666666667,0.0,1.0
2011-04-19,4.03,4.11,4.0,4.03,169100,60.45,61.65,60.0,60.45,11273.3333333333,0.0,1.0
2011-04-20,4.0,4.12,3.98,4.0,458200,60.0,61.8,59.7,60.0,30546.6666666667,0.0,1.0
2011-04-21,3.93,4.05,3.9,4.01,332300,58.95,60.75,58.5,60.15,22153.3333333333,0.0,1.0
2011-04-25,4.04,4.07,3.91,3.93,258700,60.6,61.05,58.65,58.95,17246.6666666667,0.0,1.0
2011-04-26,4.17,4.23,4.04,4.04,213000,62.55,63.45,60.6,60.6,14200,0.0,1.0
2011-04-27,4.12,4.18,4.01,4.15,282000,61.8,62.7,60.15,62.25,18800,0.0,1.0
2011-04-28,4.15,4.16,4.06,4.12,180000,62.25,62.4,60.9,61.8,12000,0.0,1.0
2011-04-29,4.26,4.3,4.12,4.17,357000,63.9,64.5,61.8,62.55,23800,0.0,1.0
2011-05-02,4.15,4.29,4.15,4.27,168000,62.25,64.35,62.25,64.05,11200,0.0,1.0
2011-05-03,4.06,4.15,4.01,4.13,278000,60.9,62.25,60.15,61.95,18533.3333333333,0.0,1.0
2011-05-04,3.99,4.12,3.96,4.02,301900,59.85,61.8,59.4,60.3,20126.6666666667,0.0,1.0
2011-05-05,3.96,4.05,3.91,3.94,273400,59.4,60.75,58.65,59.1,18226.6666666667,0.0,1.0
2011-05-06,4.01,4.07,3.92,3.99,177000,60.15,61.05,58.8,59.85,11800,0.0,1.0
2011-05-09,3.94,4.0,3.93,4.0,141000,59.1,60.0,58.95,60.0,9400,0.0,1.0
2011-05-10,3.91,3.94,3.84,3.94,189400,58.65,59.1,57.6,59.1,12626.6666666667,0.0,1.0
2011-05-11,3.77,3.96,3.75,3.89,243300,56.55,59.4,56.25,58.35,16220,0.0,1.0
2011-05-12,4.1,4.33,3.65,4.33,444000,61.5,64.95,54.75,64.95,29600,0.0,1.0
2011-05-13,3.865,4.12,3.82,4.04,247000,57.975,61.8,57.3,60.6,16466.6666666667,0.0,1.0
2011-05-16,3.86,4.001,3.85,3.92,141500,57.9,60.015,57.75,58.8,9433.33333333333,0.0,1.0
2011-05-17,3.88,3.94,3.8189,3.91,387400,58.2,59.1,57.2835,58.65,25826.6666666667,0.0,1.0
2011-05-18,3.31,3.4,3.27,3.36,4742200,49.65,51.0,49.05,50.4,316146.666666667,0.0,1.0
2011-05-19,3.35,3.385,3.28,3.35,1439100,50.25,50.775,49.2,50.25,95940,0.0,1.0
2011-05-20,3.54,3.6,3.33,3.37,1213200,53.1,54.0,49.95,50.55,80880,0.0,1.0
2011-05-23,3.53,3.56,3.4,3.52,434000,52.95,53.4,51.0,52.8,28933.3333333333,0.0,1.0
2011-05-24,3.4,3.6,3.38,3.53,350000,51.0,54.0,50.7,52.95,23333.3333333333,0.0,1.0
2011-05-25,3.54,3.54,3.35,3.38,275300,53.1,53.1,50.25,50.7,18353.3333333333,0.0,1.0
2011-05-26,3.58,3.59,3.45,3.52,242500,53.7,53.85,51.75,52.8,16166.6666666667,0.0,1.0
2011-05-27,3.76,3.8,3.56,3.59,558500,56.4,57.0,53.4,53.85,37233.3333333333,0.0,1.0
2011-05-31,3.65,3.8,3.63,3.78,1429800,54.75,57.0,54.45,56.7,95320,0.0,1.0
2011-06-01,3.6,3.7,3.44,3.63,718900,54.0,55.5,51.6,54.45,47926.6666666667,0.0,1.0
2011-06-02,3.71,3.73,3.55,3.6,254500,55.65,55.95,53.25,54.0,16966.6666666667,0.0,1.0
2011-06-03,3.58,3.71,3.57,3.65,246000,53.7,55.65,53.55,54.75,16400,0.0,1.0
2011-06-06,3.46,3.61,3.46,3.489,295300,51.9,54.15,51.9,52.335,19686.6666666667,0.0,1.0
2011-06-07,3.4,3.54,3.39,3.48,225700,51.0,53.1,50.85,52.2,15046.6666666667,0.0,1.0
2011-06-08,3.26,3.54,3.22,3.38,339400,48.9,53.1,48.3,50.7,22626.6666666667,0.0,1.0
2011-06-09,3.29,3.4,3.21,3.28,189500,49.35,51.0,48.15,49.2,12633.3333333333,0.0,1.0
2011-06-10,3.23,3.31,3.23,3.28,218500,48.45,49.65,48.45,49.2,14566.6666666667,0.0,1.0
2011-06-13,3.18,3.35,3.18,3.25,339700,47.7,50.25,47.7,48.75,22646.6666666667,0.0,1.0
2011-06-14,3.14,3.25,3.11,3.21,390900,47.1,48.75,46.65,48.15,26060,0.0,1.0
2011-06-15,3.03,3.19,3.03,3.12,333200,45.45,47.85,45.45,46.8,22213.3333333333,0.0,1.0
2011-06-16,3.14,3.2,3.02,3.04,283900,47.1,48.0,45.3,45.6,18926.6666666667,0.0,1.0
2011-06-17,3.16,3.27,3.05,3.15,504400,47.4,49.05,45.75,47.25,33626.6666666667,0.0,1.0
2011-06-20,3.25,3.25,3.11,3.16,333800,48.75,48.75,46.65,47.4,22253.3333333333,0.0,1.0
2011-06-21,3.31,3.37,3.1899,3.28,368400,49.65,50.55,47.8485,49.2,24560,0.0,1.0
2011-06-22,3.24,3.33,3.2,3.32,225800,48.6,49.95,48.0,49.8,15053.3333333333,0.0,1.0
2011-06-23,3.22,3.31,3.14,3.23,301200,48.3,49.65,47.1,48.45,20080,0.0,1.0
2011-06-24,3.58,3.6,3.22,3.25,2132400,53.7,54.0,48.3,48.75,142160,0.0,1.0
2011-06-27,3.6,3.615,3.45,3.54,502800,54.0,54.225,51.75,53.1,33520,0.0,1.0
2011-06-28,3.64,3.69,3.5,3.55,327000,54.6,55.35,52.5,53.25,21800,0.0,1.0
2011-06-29,3.59,3.65,3.56,3.64,138400,53.85,54.75,53.4,54.6,9226.66666666667,0.0,1.0
2011-06-30,3.55,3.62,3.54,3.62,278000,53.25,54.3,53.1,54.3,18533.3333333333,0.0,1.0
2011-07-01,3.52,3.59,3.51,3.55,220500,52.8,53.85,52.65,53.25,14700,0.0,1.0
2011-07-05,3.55,3.55,3.44,3.53,186500,53.25,53.25,51.6,52.95,12433.3333333333,0.0,1.0
2011-07-06,3.63,3.69,3.51,3.54,385800,54.45,55.35,52.65,53.1,25720,0.0,1.0
2011-07-07,3.69,3.73,3.61,3.65,241000,55.35,55.95,54.15,54.75,16066.6666666667,0.0,1.0
2011-07-08,3.69,3.7,3.6,3.65,181000,55.35,55.5,54.0,54.75,12066.6666666667,0.0,1.0
2011-07-11,3.59,3.66,3.57,3.66,142200,53.85,54.9,53.55,54.9,9480,0.0,1.0
2011-07-12,3.57,3.66,3.49,3.56,199300,53.55,54.9,52.35,53.4,13286.6666666667,0.0,1.0
2011-07-13,3.61,3.65,3.55,3.57,144900,54.15,54.75,53.25,53.55,9660,0.0,1.0
2011-07-14,3.73,3.75,3.58,3.63,251800,55.95,56.25,53.7,54.45,16786.6666666667,0.0,1.0
2011-07-15,3.71,3.88,3.69,3.74,441300,55.65,58.2,55.35,56.1,29420,0.0,1.0
2011-07-18,3.66,3.71,3.61,3.71,199500,54.9,55.65,54.15,55.65,13300,0.0,1.0
2011-07-19,3.49,3.7,3.48,3.67,545600,52.35,55.5,52.2,55.05,36373.3333333333,0.0,1.0
2011-07-20,3.45,3.5,3.45,3.5,171000,51.75,52.5,51.75,52.5,11400,0.0,1.0
2011-07-21,3.67,3.67,3.45,3.47,272400,55.05,55.05,51.75,52.05,18160,0.0,1.0
2011-07-22,3.65,3.69,3.54,3.65,110700,54.75,55.35,53.1,54.75,7380,0.0,1.0
2011-07-25,3.65,3.68,3.5,3.6,183100,54.75,55.2,52.5,54.0,12206.6666666667,0.0,1.0
2011-07-26,3.62,3.67,3.57,3.64,189200,54.3,55.05,53.55,54.6,12613.3333333333,0.0,1.0
2011-07-27,3.57,3.62,3.49,3.62,315600,53.55,54.3,52.35,54.3,21040,0.0,1.0
2011-07-28,3.61,3.67,3.49,3.56,158700,54.15,55.05,52.35,53.4,10580,0.0,1.0
2011-07-29,3.59,3.64,3.5,3.58,107300,53.85,54.6,52.5,53.7,7153.33333333333,0.0,1.0
2011-08-01,3.6,3.63,3.51,3.61,191200,54.0,54.45,52.65,54.15,12746.6666666667,0.0,1.0
2011-08-02,3.46,3.645,3.45,3.6,298000,51.9,54.675,51.75,54.0,19866.6666666667,0.0,1.0
2011-08-03,3.33,3.55,3.16,3.48,330200,49.95,53.25,47.4,52.2,22013.3333333333,0.0,1.0
2011-08-04,3.0,3.37,2.99,3.3,628000,45.0,50.55,44.85,49.5,41866.6666666667,0.0,1.0
2011-08-05,2.8,3.09,2.63,3.0,701900,42.0,46.35,39.45,45.0,46793.3333333333,0.0,1.0
2011-08-08,2.45,2.62,2.26,2.58,630100,36.75,39.3,33.9,38.7,42006.6666666667,0.0,1.0
2011-08-09,2.66,2.67,2.31,2.48,581400,39.9,40.05,34.65,37.2,38760,0.0,1.0
2011-08-10,2.46,2.6,2.37,2.6,379600,36.9,39.0,35.55,39.0,25306.6666666667,0.0,1.0
2011-08-11,2.69,2.7899,2.4,2.47,473600,40.35,41.8485,36.0,37.05,31573.3333333333,0.0,1.0
2011-08-12,2.62,2.74,2.56,2.71,219600,39.3,41.1,38.4,40.65,14640,0.0,1.0
2011-08-15,2.91,2.93,2.63,2.63,220600,43.65,43.95,39.45,39.45,14706.6666666667,0.0,1.0
2011-08-16,2.85,2.95,2.76,2.9,273000,42.75,44.25,41.4,43.5,18200,0.0,1.0
2011-08-17,2.84,2.99,2.816,2.87,155600,42.6,44.85,42.24,43.05,10373.3333333333,0.0,1.0
2011-08-18,2.58,2.75,2.58,2.74,317000,38.7,41.25,38.7,41.1,21133.3333333333,0.0,1.0
2011-08-19,2.6,2.73,2.54,2.54,184600,39.0,40.95,38.1,38.1,12306.6666666667,0.0,1.0
2011-08-22,2.55,2.73,2.54,2.66,180100,38.25,40.95,38.1,39.9,12006.6666666667,0.0,1.0
2011-08-23,2.7,2.7,2.5,2.54,292700,40.5,40.5,37.5,38.1,19513.3333333333,0.0,1.0
2011-08-24,2.82,2.82,2.68,2.68,175300,42.3,42.3,40.2,40.2,11686.6666666667,0.0,1.0
2011-08-25,2.65,2.86,2.65,2.84,145800,39.75,42.9,39.75,42.6,9720,0.0,1.0
2011-08-26,2.82,2.879,2.63,2.63,220000,42.3,43.185,39.45,39.45,14666.6666666667,0.0,1.0
2011-08-29,3.1,3.1,2.85,2.85,310400,46.5,46.5,42.75,42.75,20693.3333333333,0.0,1.0
2011-08-30,3.12,3.14,2.96,3.06,182300,46.8,47.1,44.4,45.9,12153.3333333333,0.0,1.0
2011-08-31,3.12,3.16,3.04,3.16,231000,46.8,47.4,45.6,47.4,15400,0.0,1.0
2011-09-01,2.9,3.17,2.89,3.13,130500,43.5,47.55,43.35,46.95,8700,0.0,1.0
2011-09-02,2.76,2.93,2.72,2.88,248600,41.4,43.95,40.8,43.2,16573.3333333333,0.0,1.0
2011-09-06,2.68,2.81,2.615,2.67,279400,40.2,42.15,39.225,40.05,18626.6666666667,0.0,1.0
2011-09-07,3.08,3.08,2.7,2.75,298200,46.2,46.2,40.5,41.25,19880,0.0,1.0
2011-09-08,2.82,3.025,2.78,3.02,199300,42.3,45.375,41.7,45.3,13286.6666666667,0.0,1.0
2011-09-09,2.69,2.8,2.65,2.8,249200,40.35,42.0,39.75,42.0,16613.3333333333,0.0,1.0
2011-09-12,2.57,2.73,2.5,2.7,317400,38.55,40.95,37.5,40.5,21160,0.0,1.0
2011-09-13,2.68,2.71,2.558,2.59,126500,40.2,40.65,38.37,38.85,8433.33333333333,0.0,1.0
2011-09-14,2.72,2.73,2.61,2.7,222600,40.8,40.95,39.15,40.5,14840,0.0,1.0
2011-09-15,2.71,2.74,2.64,2.74,106500,40.65,41.1,39.6,41.1,7100,0.0,1.0
2011-09-16,2.79,2.79,2.62,2.75,300900,41.85,41.85,39.3,41.25,20060,0.0,1.0
2011-09-19,2.8,2.83,2.6201,2.73,213300,42.0,42.45,39.3015,40.95,14220,0.0,1.0
2011-09-20,2.8,2.93,2.76,2.8,230700,42.0,43.95,41.4,42.0,15380,0.0,1.0
2011-09-21,2.65,2.88,2.65,2.79,219300,39.75,43.2,39.75,41.85,14620,0.0,1.0
2011-09-22,2.51,2.65,2.47,2.57,286700,37.65,39.75,37.05,38.55,19113.3333333333,0.0,1.0
2011-09-23,2.51,2.561,2.45,2.52,350700,37.65,38.415,36.75,37.8,23380,0.0,1.0
2011-09-26,2.48,2.56,2.45,2.53,192400,37.2,38.4,36.75,37.95,12826.6666666667,0.0,1.0
2011-09-27,2.65,2.65,2.54,2.58,284000,39.75,39.75,38.1,38.7,18933.3333333333,0.0,1.0
2011-09-28,2.48,2.65,2.48,2.63,180800,37.2,39.75,37.2,39.45,12053.3333333333,0.0,1.0
2011-09-29,2.4,2.62,2.31,2.57,249400,36.0,39.3,34.65,38.55,16626.6666666667,0.0,1.0
2011-09-30,2.285,2.41,2.27,2.31,446900,34.275,36.15,34.05,34.65,29793.3333333333,0.0,1.0
2011-10-03,2.11,2.34,2.1,2.27,311700,31.65,35.1,31.5,34.05,20780,0.0,1.0
2011-10-04,2.29,2.32,2.05,2.1,487800,34.35,34.8,30.75,31.5,32520,0.0,1.0
2011-10-05,2.27,2.37,2.22,2.29,261200,34.05,35.55,33.3,34.35,17413.3333333333,0.0,1.0
2011-10-06,2.44,2.44,2.25,2.25,241100,36.6,36.6,33.75,33.75,16073.3333333333,0.0,1.0
2011-10-07,2.37,2.44,2.31,2.44,188400,35.55,36.6,34.65,36.6,12560,0.0,1.0
2011-10-10,2.44,2.45,2.31,2.41,220800,36.6,36.75,34.65,36.15,14720,0.0,1.0
2011-10-11,2.51,2.51,2.4,2.41,165700,37.65,37.65,36.0,36.15,11046.6666666667,0.0,1.0
2011-10-12,2.51,2.51,2.43,2.51,169000,37.65,37.65,36.45,37.65,11266.6666666667,0.0,1.0
2011-10-13,2.54,2.54,2.4,2.48,98300,38.1,38.1,36.0,37.2,6553.33333333333,0.0,1.0
2011-10-14,2.59,2.62,2.51,2.55,186800,38.85,39.3,37.65,38.25,12453.3333333333,0.0,1.0
2011-10-17,2.44,2.62,2.44,2.55,142600,36.6,39.3,36.6,38.25,9506.66666666667,0.0,1.0
2011-10-18,2.6,2.63,2.4194,2.46,182200,39.0,39.45,36.291,36.9,12146.6666666667,0.0,1.0
2011-10-19,2.46,2.61,2.45,2.6,120200,36.9,39.15,36.75,39.0,8013.33333333333,0.0,1.0
2011-10-20,2.48,2.51,2.4,2.47,89300,37.2,37.65,36.0,37.05,5953.33333333333,0.0,1.0
2011-10-21,2.5,2.57,2.42,2.54,147800,37.5,38.55,36.3,38.1,9853.33333333333,0.0,1.0
2011-10-24,2.78,2.84,2.5,2.52,297400,41.7,42.6,37.5,37.8,19826.6666666667,0.0,1.0
2011-10-25,2.86,2.9,2.71,2.76,251700,42.9,43.5,40.65,41.4,16780,0.0,1.0
2011-10-26,2.93,2.95,2.775,2.9,303500,43.95,44.25,41.625,43.5,20233.3333333333,0.0,1.0
2011-10-27,3.17,3.19,2.92,2.97,423800,47.55,47.85,43.8,44.55,28253.3333333333,0.0,1.0
2011-10-28,3.03,3.28,3.01,3.16,293300,45.45,49.2,45.15,47.4,19553.3333333333,0.0,1.0
2011-10-31,3.21,3.25,2.98,3.02,374500,48.15,48.75,44.7,45.3,24966.6666666667,0.0,1.0
2011-11-01,2.92,3.12,2.9,3.05,318200,43.8,46.8,43.5,45.75,21213.3333333333,0.0,1.0
2011-11-02,3.05,3.07,2.9,2.99,170900,45.75,46.05,43.5,44.85,11393.3333333333,0.0,1.0
2011-11-03,3.12,3.12,2.98,3.11,154800,46.8,46.8,44.7,46.65,10320,0.0,1.0
2011-11-04,2.94,3.08,2.9,3.06,169700,44.1,46.2,43.5,45.9,11313.3333333333,0.0,1.0
2011-11-07,2.89,2.95,2.8309,2.93,75500,43.35,44.25,42.4635,43.95,5033.33333333333,0.0,1.0
2011-11-08,3.04,3.08,2.9,2.91,246400,45.6,46.2,43.5,43.65,16426.6666666667,0.0,1.0
2011-11-09,2.75,3.0,2.75,2.91,229100,41.25,45.0,41.25,43.65,15273.3333333333,0.0,1.0
2011-11-10,2.695,2.88,2.64,2.81,217200,40.425,43.2,39.6,42.15,14480,0.0,1.0
2011-11-11,2.85,2.86,2.73,2.73,200000,42.75,42.9,40.95,40.95,13333.3333333333,0.0,1.0
2011-11-14,2.7,2.83,2.69,2.83,187100,40.5,42.45,40.35,42.45,12473.3333333333,0.0,1.0
2011-11-15,2.75,2.79,2.54,2.7,234000,41.25,41.85,38.1,40.5,15600,0.0,1.0
2011-11-16,2.78,3.0,2.72,2.73,324600,41.7,45.0,40.8,40.95,21640,0.0,1.0
2011-11-17,2.78,2.84,2.67,2.77,195600,41.7,42.6,40.05,41.55,13040,0.0,1.0
2011-11-18,2.72,2.8312,2.72,2.77,128800,40.8,42.468,40.8,41.55,8586.66666666667,0.0,1.0
2011-11-21,2.8,2.98,2.68,2.86,516300,42.0,44.7,40.2,42.9,34420,0.0,1.0
2011-11-22,2.59,2.81,2.59,2.81,291600,38.85,42.15,38.85,42.15,19440,0.0,1.0
2011-11-23,2.39,2.61,2.39,2.57,322400,35.85,39.15,35.85,38.55,21493.3333333333,0.0,1.0
2011-11-25,2.29,2.42,2.29,2.34,122100,34.35,36.3,34.35,35.1,8140,0.0,1.0
2011-11-28,2.45,2.48,2.39,2.4,195500,36.75,37.2,35.85,36.0,13033.3333333333,0.0,1.0
2011-11-29,2.4,2.49,2.37,2.46,116100,36.0,37.35,35.55,36.9,7740,0.0,1.0
2011-11-30,2.66,2.68,2.4905,2.52,306400,39.9,40.2,37.3575,37.8,20426.6666666667,0.0,1.0
2011-12-01,2.81,2.83,2.59,2.66,247700,42.15,42.45,38.85,39.9,16513.3333333333,0.0,1.0
2011-12-02,2.9,3.04,2.84,2.93,417300,43.5,45.6,42.6,43.95,27820,0.0,1.0
2011-12-05,2.92,2.95,2.83,2.94,231900,43.8,44.25,42.45,44.1,15460,0.0,1.0
2011-12-06,2.87,2.92,2.74,2.92,162400,43.05,43.8,41.1,43.8,10826.6666666667,0.0,1.0
2011-12-07,2.84,2.88,2.72,2.84,172000,42.6,43.2,40.8,42.6,11466.6666666667,0.0,1.0
2011-12-08,2.75,2.82,2.746,2.79,146200,41.25,42.3,41.19,41.85,9746.66666666667,0.0,1.0
2011-12-09,2.89,2.9,2.72,2.76,257500,43.35,43.5,40.8,41.4,17166.6666666667,0.0,1.0
2011-12-12,2.79,2.88,2.76,2.85,133600,41.85,43.2,41.4,42.75,8906.66666666667,0.0,1.0
2011-12-13,2.68,2.82,2.67,2.82,132400,40.2,42.3,40.05,42.3,8826.66666666667,0.0,1.0
2011-12-14,2.83,2.85,2.67,2.67,403100,42.45,42.75,40.05,40.05,26873.3333333333,0.0,1.0
2011-12-15,2.81,2.83,2.72,2.83,213400,42.15,42.45,40.8,42.45,14226.6666666667,0.0,1.0
2011-12-16,2.92,2.92,2.775,2.82,392300,43.8,43.8,41.625,42.3,26153.3333333333,0.0,1.0
2011-12-19,2.67,2.92,2.65,2.92,244900,40.05,43.8,39.75,43.8,16326.6666666667,0.0,1.0
2011-12-20,2.8,2.83,2.69,2.76,214200,42.0,42.45,40.35,41.4,14280,0.0,1.0
2011-12-21,2.8,2.82,2.69,2.8,196200,42.0,42.3,40.35,42.0,13080,0.0,1.0
2011-12-22,2.86,2.9,2.76,2.78,172400,42.9,43.5,41.4,41.7,11493.3333333333,0.0,1.0
2011-12-23,2.77,2.89,2.76,2.86,119700,41.55,43.35,41.4,42.9,7980,0.0,1.0
2011-12-27,2.65,2.75,2.62,2.72,183600,39.75,41.25,39.3,40.8,12240,0.0,1.0
2011-12-28,2.57,2.65,2.55,2.63,235600,38.55,39.75,38.25,39.45,15706.6666666667,0.0,1.0
2011-12-29,2.63,2.65,2.53,2.57,229700,39.45,39.75,37.95,38.55,15313.3333333333,0.0,1.0
2011-12-30,2.6,2.64,2.55,2.62,227700,39.0,39.6,38.25,39.3,15180,0.0,1.0
2012-01-03,2.78,2.85,2.65,2.65,319400,41.7,42.75,39.75,39.75,21293.3333333333,0.0,1.0
2012-01-04,2.77,2.82,2.73,2.76,70800,41.55,42.3,40.95,41.4,4720,0.0,1.0
2012-01-05,2.99,3.03,2.74,2.74,286400,44.85,45.45,41.1,41.1,19093.3333333333,0.0,1.0
2012-01-06,3.12,3.2,2.94,3.0,297400,46.8,48.0,44.1,45.0,19826.6666666667,0.0,1.0
2012-01-09,3.08,3.2,3.05,3.12,246300,46.2,48.0,45.75,46.8,16420,0.0,1.0
2012-01-10,3.13,3.1899,3.07,3.15,540200,46.95,47.8485,46.05,47.25,36013.3333333333,0.0,1.0
2012-01-11,3.13,3.15,3.1,3.1,175200,46.95,47.25,46.5,46.5,11680,0.0,1.0
2012-01-12,3.15,3.15,3.07,3.14,120500,47.25,47.25,46.05,47.1,8033.33333333333,0.0,1.0
2012-01-13,3.15,3.19,3.07,3.1,258800,47.25,47.85,46.05,46.5,17253.3333333333,0.0,1.0
2012-01-17,3.7,3.97,3.21,3.38,1965500,55.5,59.55,48.15,50.7,131033.333333333,0.0,1.0
2012-01-18,3.89,4.05,3.63,3.7,1299400,58.35,60.75,54.45,55.5,86626.6666666667,0.0,1.0
2012-01-19,3.97,4.02,3.905,3.91,933300,59.55,60.3,58.575,58.65,62220,0.0,1.0
2012-01-20,3.98,4.23,3.94,3.96,849600,59.7,63.45,59.1,59.4,56640,0.0,1.0
2012-01-23,3.96,4.1,3.85,3.9901,415500,59.4,61.5,57.75,59.8515,27700,0.0,1.0
2012-01-24,4.01,4.04,3.92,4.01,324800,60.15,60.6,58.8,60.15,21653.3333333333,0.0,1.0
2012-01-25,3.99,4.065,3.97,4.02,332300,59.85,60.975,59.55,60.3,22153.3333333333,0.0,1.0
2012-01-26,4.46,4.49,4.01,4.03,995300,66.9,67.35,60.15,60.45,66353.3333333333,0.0,1.0
2012-01-27,4.49,4.55,4.36,4.47,591300,67.35,68.25,65.4,67.05,39420,0.0,1.0
2012-01-30,4.49,4.5,4.39,4.45,493600,67.35,67.5,65.85,66.75,32906.6666666667,0.0,1.0
2012-01-31,4.74,4.84,4.49,4.5,670200,71.1,72.6,67.35,67.5,44680,0.0,1.0
2012-02-01,4.97,5.0,4.75,4.83,1064700,74.55,75.0,71.25,72.45,70980,0.0,1.0
2012-02-02,5.46,5.47,4.9,4.99,1287700,81.9,82.05,73.5,74.85,85846.6666666667,0.0,1.0
2012-02-03,4.98,5.66,4.75,5.54,2156400,74.7,84.9,71.25,83.1,143760,0.0,1.0
2012-02-06,5.21,5.34,4.87,5.0,730900,78.15,80.1,73.05,75.0,48726.6666666667,0.0,1.0
2012-02-07,5.19,5.27,5.1,5.23,463200,77.85,79.05,76.5,78.45,30880,0.0,1.0
2012-02-08,5.19,5.2499,5.05,5.21,431700,77.85,78.7485,75.75,78.15,28780,0.0,1.0
2012-02-09,5.2,5.25,5.09,5.14,280100,78.0,78.75,76.35,77.1,18673.3333333333,0.0,1.0
2012-02-10,5.07,5.17,4.94,5.13,407000,76.05,77.55,74.1,76.95,27133.3333333333,0.0,1.0
2012-02-13,5.11,5.24,5.03,5.12,269100,76.65,78.6,75.45,76.8,17940,0.0,1.0
2012-02-14,4.94,5.1,4.9,5.07,268700,74.1,76.5,73.5,76.05,17913.3333333333,0.0,1.0
2012-02-15,4.82,4.97,4.75,4.96,586300,72.3,74.55,71.25,74.4,39086.6666666667,0.0,1.0
2012-02-16,5.07,5.19,4.8,4.81,315500,76.05,77.85,72.0,72.15,21033.3333333333,0.0,1.0
2012-02-17,4.87,5.15,4.82,5.12,379000,73.05,77.25,72.3,76.8,25266.6666666667,0.0,1.0
2012-02-21,4.58,4.9,4.55,4.89,377700,68.7,73.5,68.25,73.35,25180,0.0,1.0
2012-02-22,4.3,4.575,4.3,4.55,643600,64.5,68.625,64.5,68.25,42906.6666666667,0.0,1.0
2012-02-23,4.36,4.5,4.26,4.3,588500,65.4,67.5,63.9,64.5,39233.3333333333,0.0,1.0
2012-02-24,3.85,3.99,3.85,3.88,8631200,57.75,59.85,57.75,58.2,575413.333333333,0.0,1.0
2012-02-27,3.91,4.05,3.85,3.94,1895000,58.65,60.75,57.75,59.1,126333.333333333,0.0,1.0
2012-02-28,3.85,3.94,3.77,3.94,1858000,57.75,59.1,56.55,59.1,123866.666666667,0.0,1.0
2012-02-29,3.79,3.94,3.69,3.91,1243100,56.85,59.1,55.35,58.65,82873.3333333333,0.0,1.0
2012-03-01,3.79,3.9,3.79,3.82,590800,56.85,58.5,56.85,57.3,39386.6666666667,0.0,1.0
2012-03-02,3.77,3.85,3.75,3.8,865700,56.55,57.75,56.25,57.0,57713.3333333333,0.0,1.0
2012-03-05,3.82,3.83,3.71,3.79,592200,57.3,57.45,55.65,56.85,39480,0.0,1.0
2012-03-06,3.62,3.73,3.52,3.73,1226600,54.3,55.95,52.8,55.95,81773.3333333333,0.0,1.0
2012-03-07,3.8,3.82,3.61,3.68,643700,57.0,57.3,54.15,55.2,42913.3333333333,0.0,1.0
2012-03-08,3.89,4.0,3.85,3.85,1618200,58.35,60.0,57.75,57.75,107880,0.0,1.0
2012-03-09,3.9,4.0,3.85,3.92,1417900,58.5,60.0,57.75,58.8,94526.6666666667,0.0,1.0
2012-03-12,3.89,3.94,3.82,3.92,550600,58.35,59.1,57.3,58.8,36706.6666666667,0.0,1.0
2012-03-13,4.03,4.03,3.89,3.94,1192100,60.45,60.45,58.35,59.1,79473.3333333333,0.0,1.0
2012-03-14,4.31,4.35,4.0,4.0,1645100,64.65,65.25,60.0,60.0,109673.333333333,0.0,1.0
2012-03-15,4.42,4.48,4.25,4.34,1157800,66.3,67.2,63.75,65.1,77186.6666666667,0.0,1.0
2012-03-16,4.48,4.51,4.39,4.45,881400,67.2,67.65,65.85,66.75,58760,0.0,1.0
2012-03-19,4.6,4.86,4.46,4.49,1376000,69.0,72.9,66.9,67.35,91733.3333333333,0.0,1.0
2012-03-20,4.89,4.94,4.65,4.77,1322300,73.35,74.1,69.75,71.55,88153.3333333333,0.0,1.0
2012-03-21,4.97,5.03,4.85,4.98,1082600,74.55,75.45,72.75,74.7,72173.3333333333,0.0,1.0
2012-03-22,4.84,4.93,4.73,4.89,785000,72.6,73.95,70.95,73.35,52333.3333333333,0.0,1.0
2012-03-23,4.96,4.96,4.75,4.86,497700,74.4,74.4,71.25,72.9,33180,0.0,1.0
2012-03-26,5.12,5.14,4.96,5.0,827000,76.8,77.1,74.4,75.0,55133.3333333333,0.0,1.0
2012-03-27,5.3,5.47,5.12,5.13,1490600,79.5,82.05,76.8,76.95,99373.3333333333,0.0,1.0
2012-03-28,5.17,5.44,5.07,5.36,1069900,77.55,81.6,76.05,80.4,71326.6666666667,0.0,1.0
2012-03-29,5.13,5.22,4.95,5.15,1050200,76.95,78.3,74.25,77.25,70013.3333333333,0.0,1.0
2012-03-30,5.09,5.15,4.95,5.14,1832100,76.35,77.25,74.25,77.1,122140,0.0,1.0
2012-04-02,5.19,5.25,5.0,5.07,809700,77.85,78.75,75.0,76.05,53980,0.0,1.0
2012-04-03,5.08,5.3,5.04,5.19,662400,76.2,79.5,75.6,77.85,44160,0.0,1.0
2012-04-04,5.0,5.2,4.87,5.17,968800,75.0,78.0,73.05,77.55,64586.6666666667,0.0,1.0
2012-04-05,5.02,5.12,4.91,4.96,654400,75.3,76.8,73.65,74.4,43626.6666666667,0.0,1.0
2012-04-09,4.55,4.98,4.52,4.93,1109400,68.25,74.7,67.8,73.95,73960,0.0,1.0
2012-04-10,4.49,4.61,4.29,4.55,1389900,67.35,69.15,64.35,68.25,92660,0.0,1.0
2012-04-11,4.45,4.65,4.44,4.57,614800,66.75,69.75,66.6,68.55,40986.6666666667,0.0,1.0
2012-04-12,4.19,4.47,4.08,4.46,2086600,62.85,67.05,61.2,66.9,139106.666666667,0.0,1.0
2012-04-13,4.18,4.2,4.04,4.2,743200,62.7,63.0,60.6,63.0,49546.6666666667,0.0,1.0
2012-04-16,4.17,4.25,4.07,4.2,644200,62.55,63.75,61.05,63.0,42946.6666666667,0.0,1.0
2012-04-17,4.24,4.36,4.1301,4.19,602000,63.6,65.4,61.9515,62.85,40133.3333333333,0.0,1.0
2012-04-18,4.06,4.27,4.06,4.22,578600,60.9,64.05,60.9,63.3,38573.3333333333,0.0,1.0
2012-04-19,4.09,4.25,4.06,4.06,550200,61.35,63.75,60.9,60.9,36680,0.0,1.0
2012-04-20,4.17,4.26,4.11,4.15,458300,62.55,63.9,61.65,62.25,30553.3333333333,0.0,1.0
2012-04-23,3.985,4.1,3.95,4.08,1021100,59.775,61.5,59.25,61.2,68073.3333333333,0.0,1.0
2012-04-24,4.03,4.1,3.88,4.0,505000,60.45,61.5,58.2,60.0,33666.6666666667,0.0,1.0
2012-04-25,4.14,4.16,4.03,4.1,394500,62.1,62.4,60.45,61.5,26300,0.0,1.0
2012-04-26,4.2,4.25,4.08,4.08,357500,63.0,63.75,61.2,61.2,23833.3333333333,0.0,1.0
2012-04-27,4.38,4.41,4.08,4.23,784900,65.7,66.15,61.2,63.45,52326.6666666667,0.0,1.0
2012-04-30,4.56,4.71,4.39,4.39,1503200,68.4,70.65,65.85,65.85,100213.333333333,0.0,1.0
2012-05-01,4.5,4.785,4.5,4.78,1738000,67.5,71.775,67.5,71.7,115866.666666667,0.0,1.0
2012-05-02,4.24,4.48,4.18,4.47,1367700,63.6,67.2,62.7,67.05,91180,0.0,1.0
2012-05-03,4.03,4.31,4.01,4.24,1076000,60.45,64.65,60.15,63.6,71733.3333333333,0.0,1.0
2012-05-04,4.05,4.18,3.96,4.04,1173700,60.75,62.7,59.4,60.6,78246.6666666667,0.0,1.0
2012-05-07,4.09,4.24,4.0,4.06,921800,61.35,63.6,60.0,60.9,61453.3333333333,0.0,1.0
2012-05-08,4.09,4.14,3.93,4.07,1135700,61.35,62.1,58.95,61.05,75713.3333333333,0.0,1.0
2012-05-09,3.97,4.06,3.9,4.06,943900,59.55,60.9,58.5,60.9,62926.6666666667,0.0,1.0
2012-05-10,4.08,4.16,3.94,4.0,726000,61.2,62.4,59.1,60.0,48400,0.0,1.0
2012-05-11,4.13,4.16,3.97,4.05,1070700,61.95,62.4,59.55,60.75,71380,0.0,1.0
2012-05-14,4.4,4.48,4.1,4.14,1539400,66.0,67.2,61.5,62.1,102626.666666667,0.0,1.0
2012-05-15,4.34,4.57,4.24,4.44,1251600,65.1,68.55,63.6,66.6,83440,0.0,1.0
2012-05-16,4.4,4.51,4.31,4.37,1015900,66.0,67.65,64.65,65.55,67726.6666666667,0.0,1.0
2012-05-17,4.27,4.62,4.26,4.47,1834200,64.05,69.3,63.9,67.05,122280,0.0,1.0
2012-05-18,4.11,4.4,3.99,4.31,2694000,61.65,66.0,59.85,64.65,179600,0.0,1.0
2012-05-21,4.19,4.28,4.03,4.12,1390900,62.85,64.2,60.45,61.8,92726.6666666667,0.0,1.0
2012-05-22,4.17,4.35,4.12,4.23,1880300,62.55,65.25,61.8,63.45,125353.333333333,0.0,1.0
2012-05-23,4.26,4.29,4.03,4.21,3748000,63.9,64.35,60.45,63.15,249866.666666667,0.0,1.0
2012-05-24,4.48,4.7,4.15,4.61,7340700,67.2,70.5,62.25,69.15,489380,0.0,1.0
2012-05-25,4.5,4.53,4.23,4.44,1963300,67.5,67.95,63.45,66.6,130886.666666667,0.0,1.0
2012-05-29,4.38,4.6,4.3,4.58,1237200,65.7,69.0,64.5,68.7,82480,0.0,1.0
2012-05-30,4.2,4.37,4.12,4.34,1430000,63.0,65.55,61.8,65.1,95333.3333333333,0.0,1.0
2012-05-31,4.17,4.25,3.97,4.21,1494600,62.55,63.75,59.55,63.15,99640,0.0,1.0
2012-06-01,3.99,4.18,3.95,4.13,2147000,59.85,62.7,59.25,61.95,143133.333333333,0.0,1.0
2012-06-04,4.08,4.09,3.91,4.03,875100,61.2,61.35,58.65,60.45,58340,0.0,1.0
2012-06-05,4.23,4.28,4.03,4.07,826900,63.45,64.2,60.45,61.05,55126.6666666667,0.0,1.0
2012-06-06,4.42,4.49,4.26,4.29,1286200,66.3,67.35,63.9,64.35,85746.6666666667,0.0,1.0
2012-06-07,4.26,4.49,4.24,4.45,640400,63.9,67.35,63.6,66.75,42693.3333333333,0.0,1.0
2012-06-08,4.34,4.38,4.16,4.24,347700,65.1,65.7,62.4,63.6,23180,0.0,1.0
2012-06-11,4.11,4.39,4.1,4.39,746700,61.65,65.85,61.5,65.85,49780,0.0,1.0
2012-06-12,4.19,4.28,4.06,4.16,614600,62.85,64.2,60.9,62.4,40973.3333333333,0.0,1.0
2012-06-13,4.07,4.3,4.03,4.16,819700,61.05,64.5,60.45,62.4,54646.6666666667,0.0,1.0
2012-06-14,4.29,4.34,4.02,4.09,762800,64.35,65.1,60.3,61.35,50853.3333333333,0.0,1.0
2012-06-15,4.34,4.37,4.25,4.28,666600,65.1,65.55,63.75,64.2,44440,0.0,1.0
2012-06-18,4.43,4.5,4.3,4.32,691700,66.45,67.5,64.5,64.8,46113.3333333333,0.0,1.0
2012-06-19,4.52,4.65,4.4001,4.48,1365900,67.8,69.75,66.0015,67.2,91060,0.0,1.0
2012-06-20,4.5,4.56,4.3609,4.53,647300,67.5,68.4,65.4135,67.95,43153.3333333333,0.0,1.0
2012-06-21,4.48,4.6,4.44,4.46,510000,67.2,69.0,66.6,66.9,34000,0.0,1.0
2012-06-22,4.86,4.88,4.49,4.51,3095900,72.9,73.2,67.35,67.65,206393.333333333,0.0,1.0
2012-06-25,4.905,4.91,4.66,4.77,773300,73.575,73.65,69.9,71.55,51553.3333333333,0.0,1.0
2012-06-26,4.99,5.06,4.83,4.93,1039000,74.85,75.9,72.45,73.95,69266.6666666667,0.0,1.0
2012-06-27,5.2,5.25,4.95,5.0,1146400,78.0,78.75,74.25,75.0,76426.6666666667,0.0,1.0
2012-06-28,5.04,5.32,4.89,5.15,852800,75.6,79.8,73.35,77.25,56853.3333333333,0.0,1.0
2012-06-29,5.175,5.245,5.11,5.17,607100,77.625,78.675,76.65,77.55,40473.3333333333,0.0,1.0
2012-07-02,5.47,5.48,5.07,5.13,1095500,82.05,82.2,76.05,76.95,73033.3333333333,0.0,1.0
2012-07-03,5.61,5.72,5.4,5.5,1038800,84.15,85.8,81.0,82.5,69253.3333333333,0.0,1.0
2012-07-05,5.41,5.7,5.4,5.54,821700,81.15,85.5,81.0,83.1,54780,0.0,1.0
2012-07-06,5.355,5.48,5.22,5.37,561800,80.325,82.2,78.3,80.55,37453.3333333333,0.0,1.0
2012-07-09,5.44,5.62,5.2701,5.33,756000,81.6,84.3,79.0515,79.95,50400,0.0,1.0
2012-07-10,5.27,5.62,5.25,5.52,694300,79.05,84.3,78.75,82.8,46286.6666666667,0.0,1.0
2012-07-11,5.28,5.44,5.16,5.3,822800,79.2,81.6,77.4,79.5,54853.3333333333,0.0,1.0
2012-07-12,5.19,5.24,5.0,5.21,963600,77.85,78.6,75.0,78.15,64240,0.0,1.0
2012-07-13,5.3,5.37,5.22,5.22,621100,79.5,80.55,78.3,78.3,41406.6666666667,0.0,1.0
2012-07-16,5.41,5.52,5.25,5.25,1037300,81.15,82.8,78.75,78.75,69153.3333333333,0.0,1.0
2012-07-17,5.29,5.55,5.29,5.48,539600,79.35,83.25,79.35,82.2,35973.3333333333,0.0,1.0
2012-07-18,5.42,5.56,5.21,5.3,799700,81.3,83.4,78.15,79.5,53313.3333333333,0.0,1.0
2012-07-19,5.47,5.54,5.34,5.43,515500,82.05,83.1,80.1,81.45,34366.6666666667,0.0,1.0
2012-07-20,5.4,5.47,5.33,5.41,768700,81.0,82.05,79.95,81.15,51246.6666666667,0.0,1.0
2012-07-23,5.34,5.43,5.21,5.33,720800,80.1,81.45,78.15,79.95,48053.3333333333,0.0,1.0
2012-07-24,5.12,5.4,5.09,5.39,653700,76.8,81.0,76.35,80.85,43580,0.0,1.0
2012-07-25,5.15,5.18,5.02,5.17,567900,77.25,77.7,75.3,77.55,37860,0.0,1.0
2012-07-26,5.205,5.3,5.185,5.24,484400,78.075,79.5,77.775,78.6,32293.3333333333,0.0,1.0
2012-07-27,5.27,5.3,5.15,5.25,564000,79.05,79.5,77.25,78.75,37600,0.0,1.0
2012-07-30,5.18,5.31,5.15,5.29,410900,77.7,79.65,77.25,79.35,27393.3333333333,0.0,1.0
2012-07-31,5.17,5.24,5.13,5.18,567500,77.55,78.6,76.95,77.7,37833.3333333333,0.0,1.0
2012-08-01,5.04,5.23,5.04,5.2,721800,75.6,78.45,75.6,78.0,48120,0.0,1.0
2012-08-02,4.77,5.09,4.72,5.09,895000,71.55,76.35,70.8,76.35,59666.6666666667,0.0,1.0
2012-08-03,4.86,4.95,4.79,4.86,523600,72.9,74.25,71.85,72.9,34906.6666666667,0.0,1.0
2012-08-06,4.84,5.0,4.82,4.88,385300,72.6,75.0,72.3,73.2,25686.6666666667,0.0,1.0
2012-08-07,4.84,4.93,4.8,4.87,374500,72.6,73.95,72.0,73.05,24966.6666666667,0.0,1.0
2012-08-08,4.68,4.84,4.62,4.81,663100,70.2,72.6,69.3,72.15,44206.6666666667,0.0,1.0
2012-08-09,4.75,4.82,4.6,4.67,622300,71.25,72.3,69.0,70.05,41486.6666666667,0.0,1.0
2012-08-10,4.56,4.97,4.55,4.8,867800,68.4,74.55,68.25,72.0,57853.3333333333,0.0,1.0
2012-08-13,4.57,4.66,4.46,4.55,782400,68.55,69.9,66.9,68.25,52160,0.0,1.0
2012-08-14,4.73,4.8,4.55,4.57,598300,70.95,72.0,68.25,68.55,39886.6666666667,0.0,1.0
2012-08-15,4.71,4.82,4.67,4.72,362200,70.65,72.3,70.05,70.8,24146.6666666667,0.0,1.0
2012-08-16,4.72,4.78,4.62,4.7,364200,70.8,71.7,69.3,70.5,24280,0.0,1.0
2012-08-17,4.65,4.75,4.585,4.72,563900,69.75,71.25,68.775,70.8,37593.3333333333,0.0,1.0
2012-08-20,4.65,4.7,4.47,4.64,594000,69.75,70.5,67.05,69.6,39600,0.0,1.0
2012-08-21,4.76,4.89,4.61,4.68,717400,71.4,73.35,69.15,70.2,47826.6666666667,0.0,1.0
2012-08-22,4.84,4.9,4.72,4.77,403200,72.6,73.5,70.8,71.55,26880,0.0,1.0
2012-08-23,4.78,4.85,4.71,4.82,393800,71.7,72.75,70.65,72.3,26253.3333333333,0.0,1.0
2012-08-24,5.11,5.11,4.76,4.76,785100,76.65,76.65,71.4,71.4,52340,0.0,1.0
2012-08-27,5.11,5.18,5.05,5.14,617200,76.65,77.7,75.75,77.1,41146.6666666667,0.0,1.0
2012-08-28,5.26,5.29,5.06,5.12,838900,78.9,79.35,75.9,76.8,55926.6666666667,0.0,1.0
2012-08-29,5.26,5.335,5.1892,5.28,509200,78.9,80.025,77.838,79.2,33946.6666666667,0.0,1.0
2012-08-30,5.51,5.52,5.14,5.25,1580000,82.65,82.8,77.1,78.75,105333.333333333,0.0,1.0
2012-08-31,5.64,5.66,5.365,5.55,1423000,84.6,84.9,80.475,83.25,94866.6666666667,0.0,1.0
2012-09-04,5.78,5.83,5.56,5.65,1134000,86.7,87.45,83.4,84.75,75600,0.0,1.0
2012-09-05,5.87,5.87,5.75,5.78,927900,88.05,88.05,86.25,86.7,61860,0.0,1.0
2012-09-06,5.97,6.12,5.77,5.89,1044400,89.55,91.8,86.55,88.35,69626.6666666667,0.0,1.0
2012-09-07,5.81,6.0,5.79,6.0,720500,87.15,90.0,86.85,90.0,48033.3333333333,0.0,1.0
2012-09-10,5.79,5.9,5.78,5.82,650700,86.85,88.5,86.7,87.3,43380,0.0,1.0
2012-09-11,5.68,5.81,5.67,5.79,490800,85.2,87.15,85.05,86.85,32720,0.0,1.0
2012-09-12,5.69,5.79,5.65,5.7,396900,85.35,86.85,84.75,85.5,26460,0.0,1.0
2012-09-13,5.755,5.87,5.64,5.69,698300,86.325,88.05,84.6,85.35,46553.3333333333,0.0,1.0
2012-09-14,5.88,6.05,5.77,5.98,1301700,88.2,90.75,86.55,89.7,86780,0.0,1.0
2012-09-17,5.94,5.95,5.76,5.9,797600,89.1,89.25,86.4,88.5,53173.3333333333,0.0,1.0
2012-09-18,6.43,6.47,5.91,5.97,1315300,96.45,97.05,88.65,89.55,87686.6666666667,0.0,1.0
2012-09-19,6.21,6.615,6.11,6.44,1541600,93.15,99.225,91.65,96.6,102773.333333333,0.0,1.0
2012-09-20,6.37,6.45,6.121,6.2,539800,95.55,96.75,91.815,93.0,35986.6666666667,0.0,1.0
2012-09-21,6.38,6.51,6.34,6.48,925300,95.7,97.65,95.1,97.2,61686.6666666667,0.0,1.0
2012-09-24,6.3,6.37,6.15,6.29,448100,94.5,95.55,92.25,94.35,29873.3333333333,0.0,1.0
2012-09-25,6.15,6.39,6.0901,6.31,820500,92.25,95.85,91.3515,94.65,54700,0.0,1.0
2012-09-26,6.19,6.23,6.01,6.18,767400,92.85,93.45,90.15,92.7,51160,0.0,1.0
2012-09-27,6.21,6.25,6.15,6.22,586700,93.15,93.75,92.25,93.3,39113.3333333333,0.0,1.0
2012-09-28,6.3,6.31,6.16,6.18,705400,94.5,94.65,92.4,92.7,47026.6666666667,0.0,1.0
2012-10-01,6.38,6.42,6.22,6.3,693900,95.7,96.3,93.3,94.5,46260,0.0,1.0
2012-10-02,6.44,6.46,6.29,6.4399,775800,96.6,96.9,94.35,96.5985,51720,0.0,1.0
2012-10-03,6.53,6.55,6.34,6.45,850800,97.95,98.25,95.1,96.75,56720,0.0,1.0
2012-10-04,6.55,6.62,6.34,6.57,865600,98.25,99.3,95.1,98.55,57706.6666666667,0.0,1.0
2012-10-05,6.46,6.71,6.4,6.55,494900,96.9,100.65,96.0,98.25,32993.3333333333,0.0,1.0
2012-10-08,6.39,6.4599,6.26,6.41,528200,95.85,96.8985,93.9,96.15,35213.3333333333,0.0,1.0
2012-10-09,5.96,6.38,5.95,6.37,817200,89.4,95.7,89.25,95.55,54480,0.0,1.0
2012-10-10,6.08,6.15,5.98,5.98,700700,91.2,92.25,89.7,89.7,46713.3333333333,0.0,1.0
2012-10-11,6.08,6.24,6.0,6.19,363100,91.2,93.6,90.0,92.85,24206.6666666667,0.0,1.0
2012-10-12,5.88,6.13,5.82,6.09,377300,88.2,91.95,87.3,91.35,25153.3333333333,0.0,1.0
2012-10-15,5.98,6.01,5.8,5.86,484400,89.7,90.15,87.0,87.9,32293.3333333333,0.0,1.0
2012-10-16,6.1,6.125,6.015,6.02,398900,91.5,91.875,90.225,90.3,26593.3333333333,0.0,1.0
2012-10-17,6.1,6.18,6.01,6.13,507100,91.5,92.7,90.15,91.95,33806.6666666667,0.0,1.0
2012-10-18,5.99,6.13,5.98,6.08,240300,89.85,91.95,89.7,91.2,16020,0.0,1.0
2012-10-19,5.64,5.96,5.57,5.91,703100,84.6,89.4,83.55,88.65,46873.3333333333,0.0,1.0
2012-10-22,5.65,5.71,5.57,5.63,700400,84.75,85.65,83.55,84.45,46693.3333333333,0.0,1.0
2012-10-23,5.47,5.57,5.25,5.57,728700,82.05,83.55,78.75,83.55,48580,0.0,1.0
2012-10-24,5.43,5.5299,5.35,5.48,573500,81.45,82.9485,80.25,82.2,38233.3333333333,0.0,1.0
2012-10-25,5.5,5.5504,5.34,5.49,347300,82.5,83.256,80.1,82.35,23153.3333333333,0.0,1.0
2012-10-26,5.47,5.6,5.44,5.48,582700,82.05,84.0,81.6,82.2,38846.6666666667,0.0,1.0
2012-10-31,5.51,5.62,5.48,5.5,337300,82.65,84.3,82.2,82.5,22486.6666666667,0.0,1.0
2012-11-01,5.6,5.62,5.48,5.5,495400,84.0,84.3,82.2,82.5,33026.6666666667,0.0,1.0
2012-11-02,5.9392,5.97,5.65,5.66,928400,89.088,89.55,84.75,84.9,61893.3333333333,0.0,1.0
2012-11-05,5.93,5.95,5.8,5.86,667600,88.95,89.25,87.0,87.9,44506.6666666667,0.0,1.0
2012-11-06,5.87,5.95,5.84,5.93,534100,88.05,89.25,87.6,88.95,35606.6666666667,0.0,1.0
2012-11-07,5.68,5.85,5.6,5.81,540000,85.2,87.75,84.0,87.15,36000,0.0,1.0
2012-11-08,5.38,5.78,5.32,5.66,705600,80.7,86.7,79.8,84.9,47040,0.0,1.0
2012-11-09,5.38,5.5,5.27,5.35,705500,80.7,82.5,79.05,80.25,47033.3333333333,0.0,1.0
2012-11-12,5.52,5.59,5.3799,5.4,527800,82.8,83.85,80.6985,81.0,35186.6666666667,0.0,1.0
2012-11-13,5.57,5.65,5.45,5.47,453500,83.55,84.75,81.75,82.05,30233.3333333333,0.0,1.0
2012-11-14,5.41,5.67,5.405,5.67,581400,81.15,85.05,81.075,85.05,38760,0.0,1.0
2012-11-15,5.09,5.5,5.05,5.43,895200,76.35,82.5,75.75,81.45,59680,0.0,1.0
2012-11-16,5.18,5.21,5.02,5.17,800800,77.7,78.15,75.3,77.55,53386.6666666667,0.0,1.0
2012-11-19,5.25,5.37,5.19,5.26,328900,78.75,80.55,77.85,78.9,21926.6666666667,0.0,1.0
2012-11-20,5.41,5.43,5.21,5.24,513400,81.15,81.45,78.15,78.6,34226.6666666667,0.0,1.0
2012-11-21,5.57,5.59,5.37,5.43,575100,83.55,83.85,80.55,81.45,38340,0.0,1.0
2012-11-23,5.62,5.64,5.53,5.59,220700,84.3,84.6,82.95,83.85,14713.3333333333,0.0,1.0
2012-11-26,5.7,5.71,5.58,5.62,414200,85.5,85.65,83.7,84.3,27613.3333333333,0.0,1.0
2012-11-27,5.94,6.04,5.71,5.71,944000,89.1,90.6,85.65,85.65,62933.3333333333,0.0,1.0
2012-11-28,6.11,6.11,5.82,5.93,1195500,91.65,91.65,87.3,88.95,79700,0.0,1.0
2012-11-29,6.25,6.25,6.08,6.19,646300,93.75,93.75,91.2,92.85,43086.6666666667,0.0,1.0
2012-11-30,5.94,6.269,5.93,6.26,1124100,89.1,94.035,88.95,93.9,74940,0.0,1.0
2012-12-03,6.157,6.24,5.91,6.03,652300,92.355,93.6,88.65,90.45,43486.6666666667,0.0,1.0
2012-12-04,6.03,6.15,5.94,6.14,692100,90.45,92.25,89.1,92.1,46140,0.0,1.0
2012-12-05,5.81,6.1,5.8,6.05,489700,87.15,91.5,87.0,90.75,32646.6666666667,0.0,1.0
2012-12-06,5.66,5.85,5.64,5.79,926800,84.9,87.75,84.6,86.85,61786.6666666667,0.0,1.0
2012-12-07,5.52,5.7375,5.38,5.69,867400,82.8,86.0625,80.7,85.35,57826.6666666667,0.0,1.0
2012-12-10,6.93,7.14,6.15,6.17,9854600,103.95,107.1,92.25,92.55,656973.333333333,0.0,1.0
2012-12-11,6.88,7.2,6.76,7.15,3062000,103.2,108.0,101.4,107.25,204133.333333333,0.0,1.0
2012-12-12,6.72,6.9599,6.62,6.95,1263700,100.8,104.3985,99.3,104.25,84246.6666666667,0.0,1.0
2012-12-13,6.68,6.73,6.56,6.71,670700,100.2,100.95,98.3999999999999,100.65,44713.3333333333,0.0,1.0
2012-12-14,6.7,6.745,6.62,6.64,476600,100.5,101.175,99.3,99.6,31773.3333333333,0.0,1.0
2012-12-17,6.7,6.81,6.62,6.71,943400,100.5,102.15,99.3,100.65,62893.3333333333,0.0,1.0
2012-12-18,6.64,6.75,6.64,6.74,899100,99.6,101.25,99.6,101.1,59940,0.0,1.0
2012-12-19,6.63,6.68,6.51,6.64,599100,99.45,100.2,97.65,99.6,39940,0.0,1.0
2012-12-20,6.66,6.73,6.36,6.59,962900,99.9,100.95,95.4,98.85,64193.3333333333,0.0,1.0
2012-12-21,6.63,6.65,6.43,6.55,1187800,99.45,99.75,96.45,98.25,79186.6666666667,0.0,1.0
2012-12-24,6.67,6.67,6.46,6.62,454300,100.05,100.05,96.9,99.3,30286.6666666667,0.0,1.0
2012-12-26,6.51,6.75,6.42,6.66,1143700,97.65,101.25,96.3,99.9,76246.6666666667,0.0,1.0
2012-12-27,6.61,6.74,6.44,6.51,765900,99.15,101.1,96.6,97.65,51060,0.0,1.0
2012-12-28,6.66,6.9,6.55,6.55,1069300,99.9,103.5,98.25,98.25,71286.6666666667,0.0,1.0
2012-12-31,6.71,6.77,6.5001,6.63,604700,100.65,101.55,97.5015,99.45,40313.3333333333,0.0,1.0
2013-01-02,7.0,7.12,6.81,6.89,1752900,105.0,106.8,102.15,103.35,116860,0.0,1.0
2013-01-03,7.02,7.05,6.95,7.05,719000,105.3,105.75,104.25,105.75,47933.3333333333,0.0,1.0
2013-01-04,7.08,7.19,7.01,7.04,1043500,106.2,107.85,105.15,105.6,69566.6666666667,0.0,1.0
2013-01-07,6.98,7.14,6.9,7.08,644200,104.7,107.1,103.5,106.2,42946.6666666667,0.0,1.0
2013-01-08,7.14,7.15,6.95,6.99,747100,107.1,107.25,104.25,104.85,49806.6666666667,0.0,1.0
2013-01-09,7.31,7.375,7.14,7.2,1430900,109.65,110.625,107.1,108.0,95393.3333333333,0.0,1.0
2013-01-10,7.59,7.64,7.48,7.5,1603200,113.85,114.6,112.2,112.5,106880,0.0,1.0
2013-01-11,7.62,7.7,7.53,7.59,976100,114.3,115.5,112.95,113.85,65073.3333333333,0.0,1.0
2013-01-14,7.31,7.66,7.3,7.61,946600,109.65,114.9,109.5,114.15,63106.6666666667,0.0,1.0
2013-01-15,7.39,7.41,7.275,7.31,733500,110.85,111.15,109.125,109.65,48900,0.0,1.0
2013-01-16,7.38,7.405,7.2,7.4,549100,110.7,111.075,108.0,111.0,36606.6666666667,0.0,1.0
2013-01-17,7.36,7.45,7.31,7.44,568600,110.4,111.75,109.65,111.6,37906.6666666667,0.0,1.0
2013-01-18,7.32,7.38,7.115,7.38,685700,109.8,110.7,106.725,110.7,45713.3333333333,0.0,1.0
2013-01-22,7.47,7.67,7.43,7.57,1081700,112.05,115.05,111.45,113.55,72113.3333333333,0.0,1.0
2013-01-23,7.38,7.534,7.34,7.49,494200,110.7,113.01,110.1,112.35,32946.6666666667,0.0,1.0
2013-01-24,7.34,7.4999,7.13,7.41,859500,110.1,112.4985,106.95,111.15,57300,0.0,1.0
2013-01-25,7.31,7.38,7.185,7.36,501300,109.65,110.7,107.775,110.4,33420,0.0,1.0
2013-01-28,7.27,7.34,7.18,7.3,413100,109.05,110.1,107.7,109.5,27540,0.0,1.0
2013-01-29,7.16,7.3,7.1,7.29,609400,107.4,109.5,106.5,109.35,40626.6666666667,0.0,1.0
2013-01-30,7.28,7.38,7.18,7.18,684700,109.2,110.7,107.7,107.7,45646.6666666667,0.0,1.0
2013-01-31,7.46,7.48,7.2,7.25,631200,111.9,112.2,108.0,108.75,42080,0.0,1.0
2013-02-01,7.56,7.65,7.3625,7.48,742700,113.4,114.75,110.4375,112.2,49513.3333333333,0.0,1.0
2013-02-04,7.42,7.54,7.24,7.54,998700,111.3,113.1,108.6,113.1,66580,0.0,1.0
2013-02-05,7.6,7.845,6.9,7.0,2552600,114.0,117.675,103.5,105.0,170173.333333333,0.0,1.0
2013-02-06,7.64,7.92,7.49,7.87,7599300,114.6,118.8,112.35,118.05,506620,0.0,1.0
2013-02-07,7.68,7.75,7.56,7.66,1629900,115.2,116.25,113.4,114.9,108660,0.0,1.0
2013-02-08,7.67,7.79,7.58,7.69,732100,115.05,116.85,113.7,115.35,48806.6666666667,0.0,1.0
2013-02-11,7.77,7.84,7.62,7.65,971500,116.55,117.6,114.3,114.75,64766.6666666667,0.0,1.0
2013-02-12,7.76,7.84,7.73,7.82,1005000,116.4,117.6,115.95,117.3,67000,0.0,1.0
2013-02-13,7.9,7.9,7.74,7.79,976000,118.5,118.5,116.1,116.85,65066.6666666667,0.0,1.0
2013-02-14,8.19,8.41,7.81,7.92,1496600,122.85,126.15,117.15,118.8,99773.3333333333,0.0,1.0
2013-02-15,8.3,8.53,8.21,8.22,1274000,124.5,127.95,123.15,123.3,84933.3333333333,0.0,1.0
2013-02-19,8.56,8.6,8.31,8.34,1453900,128.4,129.0,124.65,125.1,96926.6666666667,0.0,1.0
2013-02-20,8.91,9.28,8.63,8.65,3737600,133.65,139.2,129.45,129.75,249173.333333333,0.0,1.0
2013-02-21,9.2,9.245,8.8,8.94,1658000,138.0,138.675,132.0,134.1,110533.333333333,0.0,1.0
2013-02-22,9.36,9.4,9.195,9.23,1493300,140.4,141.0,137.925,138.45,99553.3333333333,0.0,1.0
2013-02-25,9.03,9.7,8.98,9.44,2774400,135.45,145.5,134.7,141.6,184960,0.0,1.0
2013-02-26,9.43,9.44,9.04,9.17,1703600,141.45,141.6,135.6,137.55,113573.333333333,0.0,1.0
2013-02-27,9.18,9.6,9.16,9.43,1862900,137.7,144.0,137.4,141.45,124193.333333333,0.0,1.0
2013-02-28,9.52,9.54,9.14,9.21,4751900,142.8,143.1,137.1,138.15,316793.333333333,0.0,1.0
2013-03-01,10.26,10.656,9.3601,9.45,3386500,153.9,159.84,140.4015,141.75,225766.666666667,0.0,1.0
2013-03-04,10.44,10.76,10.26,10.29,2325800,156.6,161.4,153.9,154.35,155053.333333333,0.0,1.0
2013-03-05,10.71,10.85,10.46,10.46,1777100,160.65,162.75,156.9,156.9,118473.333333333,0.0,1.0
2013-03-06,11.0,11.24,10.85,11.15,2970000,165.0,168.6,162.75,167.25,198000,0.0,1.0
2013-03-07,10.49,10.9,9.13,10.75,6152900,157.35,163.5,136.95,161.25,410193.333333333,0.0,1.0
2013-03-08,12.32,12.49,10.89,10.89,7180000,184.8,187.35,163.35,163.35,478666.666666667,0.0,1.0
2013-03-11,11.89,12.48,11.71,12.16,3007800,178.35,187.2,175.65,182.4,200520,0.0,1.0
2013-03-12,11.96,12.05,11.66,12.0,2176400,179.4,180.75,174.9,180.0,145093.333333333,0.0,1.0
2013-03-13,11.83,12.0,11.78,11.95,1281400,177.45,180.0,176.7,179.25,85426.6666666667,0.0,1.0
2013-03-14,12.12,12.38,11.8,11.88,2147500,181.8,185.7,177.0,178.2,143166.666666667,0.0,1.0
2013-03-15,12.06,12.25,11.854,12.13,5279100,180.9,183.75,177.81,181.95,351940,0.0,1.0
2013-03-18,11.9,12.13,11.8,11.96,1181500,178.5,181.95,177.0,179.4,78766.6666666667,0.0,1.0
2013-03-19,11.82,12.15,11.62,11.91,1110400,177.3,182.25,174.3,178.65,74026.6666666667,0.0,1.0
2013-03-20,11.76,11.96,11.6501,11.92,1009300,176.4,179.4,174.7515,178.8,67286.6666666667,0.0,1.0
2013-03-21,11.5,11.78,11.305,11.71,1150700,172.5,176.7,169.575,175.65,76713.3333333333,0.0,1.0
2013-03-22,11.21,11.5,10.86,11.5,2446200,168.15,172.5,162.9,172.5,163080,0.0,1.0
2013-03-25,11.02,11.29,10.7,11.22,1411100,165.3,169.35,160.5,168.3,94073.3333333333,0.0,1.0
2013-03-26,11.15,11.25,10.9,11.11,635900,167.25,168.75,163.5,166.65,42393.3333333333,0.0,1.0
2013-03-27,11.21,11.22,10.8,11.05,821900,168.15,168.3,162.0,165.75,54793.3333333333,0.0,1.0
2013-03-28,11.58,11.9599,11.2,11.2,1630200,173.7,179.3985,168.0,168.0,108680,0.0,1.0
2013-04-01,11.18,11.72,11.05,11.47,1389300,167.7,175.8,165.75,172.05,92620,0.0,1.0
2013-04-02,11.51,11.64,11.22,11.37,1374300,172.65,174.6,168.3,170.55,91620,0.0,1.0
2013-04-03,11.01,11.68,10.9,11.53,1165800,165.15,175.2,163.5,172.95,77720,0.0,1.0
2013-04-04,11.1,11.22,10.8898,11.06,963400,166.5,168.3,163.347,165.9,64226.6666666667,0.0,1.0
2013-04-05,11.13,11.19,10.73,10.87,952400,166.95,167.85,160.95,163.05,63493.3333333333,0.0,1.0
2013-04-08,11.33,11.36,10.9899,11.2,850400,169.95,170.4,164.8485,168.0,56693.3333333333,0.0,1.0
2013-04-09,11.67,12.25,11.4,11.4,1909400,175.05,183.75,171.0,171.0,127293.333333333,0.0,1.0
2013-04-10,11.69,11.85,11.5,11.69,1007300,175.35,177.75,172.5,175.35,67153.3333333333,0.0,1.0
2013-04-11,11.99,12.336,11.71,11.71,1433100,179.85,185.04,175.65,175.65,95540,0.0,1.0
2013-04-12,11.94,12.14,11.81,11.9,834500,179.1,182.1,177.15,178.5,55633.3333333333,0.0,1.0
2013-04-15,11.15,12.0,11.01,11.91,1210900,167.25,180.0,165.15,178.65,80726.6666666667,0.0,1.0
2013-04-16,11.68,11.7,11.17,11.28,1058900,175.2,175.5,167.55,169.2,70593.3333333333,0.0,1.0
2013-04-17,12.01,12.068,11.4,11.56,1751900,180.15,181.02,171.0,173.4,116793.333333333,0.0,1.0
2013-04-18,12.53,12.94,11.94,12.0,3679400,187.95,194.1,179.1,180.0,245293.333333333,0.0,1.0
2013-04-19,13.03,13.12,12.53,12.53,2624600,195.45,196.8,187.95,187.95,174973.333333333,0.0,1.0
2013-04-22,13.01,13.27,12.83,13.04,1673700,195.15,199.05,192.45,195.6,111580,0.0,1.0
2013-04-23,13.52,13.54,13.16,13.35,1411900,202.8,203.1,197.4,200.25,94126.6666666667,0.0,1.0
2013-04-24,13.83,13.84,13.2,13.58,1881400,207.45,207.6,198.0,203.7,125426.666666667,0.0,1.0
2013-04-25,13.76,14.09,13.65,13.68,1874600,206.4,211.35,204.75,205.2,124973.333333333,0.0,1.0
2013-04-26,13.45,13.96,13.39,13.96,1123600,201.75,209.4,200.85,209.4,74906.6666666667,0.0,1.0
2013-04-29,13.39,13.94,13.3301,13.76,741200,200.85,209.1,199.9515,206.4,49413.3333333333,0.0,1.0
2013-04-30,13.05,13.46,12.83,13.4,1080300,195.75,201.9,192.45,201.0,72020,0.0,1.0
2013-05-01,12.45,13.21,12.33,13.08,1717700,186.75,198.15,184.95,196.2,114513.333333333,0.0,1.0
2013-05-02,12.47,12.85,12.4,12.55,1104500,187.05,192.75,186.0,188.25,73633.3333333333,0.0,1.0
2013-05-03,12.52,12.91,12.5,12.55,867300,187.8,193.65,187.5,188.25,57820,0.0,1.0
2013-05-06,12.78,12.99,12.44,12.46,959700,191.7,194.85,186.6,186.9,63980,0.0,1.0
2013-05-07,12.15,13.0,12.09,12.92,1265600,182.25,195.0,181.35,193.8,84373.3333333333,0.0,1.0
2013-05-08,11.66,12.15,11.34,12.15,1615700,174.9,182.25,170.1,182.25,107713.333333333,0.0,1.0
2013-05-09,11.51,11.78,11.49,11.62,734100,172.65,176.7,172.35,174.3,48940,0.0,1.0
2013-05-10,12.09,12.13,11.4,11.56,765900,181.35,181.95,171.0,173.4,51060,0.0,1.0
2013-05-13,12.67,12.96,12.02,12.04,1006400,190.05,194.4,180.3,180.6,67093.3333333333,0.0,1.0
2013-05-14,13.31,13.3301,12.68,12.72,1346500,199.65,199.9515,190.2,190.8,89766.6666666667,0.0,1.0
2013-05-15,13.04,13.48,12.88,13.31,912100,195.6,202.2,193.2,199.65,60806.6666666667,0.0,1.0
2013-05-16,12.4,13.0,12.38,12.97,1098700,186.0,195.0,185.7,194.55,73246.6666666667,0.0,1.0
2013-05-17,12.69,12.75,12.1301,12.42,850600,190.35,191.25,181.9515,186.3,56706.6666666667,0.0,1.0
2013-05-20,12.43,13.055,12.2975,12.84,1162500,186.45,195.825,184.4625,192.6,77500,0.0,1.0
2013-05-21,12.61,12.74,12.42,12.43,912600,189.15,191.1,186.3,186.45,60840,0.0,1.0
2013-05-22,12.53,13.0,12.32,12.6,1051700,187.95,195.0,184.8,189.0,70113.3333333333,0.0,1.0
2013-05-23,12.3,12.68,12.11,12.39,997100,184.5,190.2,181.65,185.85,66473.3333333333,0.0,1.0
2013-05-24,12.41,12.41,11.9,12.28,430700,186.15,186.15,178.5,184.2,28713.3333333333,0.0,1.0
2013-05-28,12.76,13.15,12.5,12.62,1138000,191.4,197.25,187.5,189.3,75866.6666666667,0.0,1.0
2013-05-29,12.62,12.79,12.33,12.71,587200,189.3,191.85,184.95,190.65,39146.6666666667,0.0,1.0
2013-05-30,12.86,12.89,12.48,12.62,733100,192.9,193.35,187.2,189.3,48873.3333333333,0.0,1.0
2013-05-31,12.785,13.26,12.78,12.86,1440900,191.775,198.9,191.7,192.9,96060,0.0,1.0
2013-06-03,13.44,13.98,13.1,13.53,3031800,201.6,209.7,196.5,202.95,202120,0.0,1.0
2013-06-04,13.47,13.68,13.16,13.45,2140600,202.05,205.2,197.4,201.75,142706.666666667,0.0,1.0
2013-06-05,13.345,13.8727,13.22,13.45,2071900,200.175,208.0905,198.3,201.75,138126.666666667,0.0,1.0
2013-06-06,13.5,13.5,12.95,13.42,1490000,202.5,202.5,194.25,201.3,99333.3333333333,0.0,1.0
2013-06-07,14.57,14.6,13.5355,13.62,2484800,218.55,219.0,203.0325,204.3,165653.333333333,0.0,1.0
2013-06-10,15.38,15.71,14.74,15.17,3604000,230.7,235.65,221.1,227.55,240266.666666667,0.0,1.0
2013-06-11,15.529,16.01,14.98,15.14,2469100,232.935,240.15,224.7,227.1,164606.666666667,0.0,1.0
2013-06-12,15.84,16.48,15.81,15.89,3321300,237.6,247.2,237.15,238.35,221420,0.0,1.0
2013-06-13,16.09,16.16,15.1,15.78,2124000,241.35,242.4,226.5,236.7,141600,0.0,1.0
2013-06-14,16.05,16.429,15.75,16.18,1438800,240.75,246.435,236.25,242.7,95920,0.0,1.0
2013-06-17,15.81,16.41,15.6,16.25,1413300,237.15,246.15,234.0,243.75,94220,0.0,1.0
2013-06-18,15.4,15.97,15.355,15.79,1258400,231.0,239.55,230.325,236.85,83893.3333333333,0.0,1.0
2013-06-19,15.2,15.6,15.1,15.48,1140400,228.0,234.0,226.5,232.2,76026.6666666667,0.0,1.0
2013-06-20,14.29,15.05,14.11,15.02,1962200,214.35,225.75,211.65,225.3,130813.333333333,0.0,1.0
2013-06-21,14.06,14.736,13.58,14.39,3108000,210.9,221.04,203.7,215.85,207200,0.0,1.0
2013-06-24,13.76,14.11,13.46,13.81,2007400,206.4,211.65,201.9,207.15,133826.666666667,0.0,1.0
2013-06-25,14.47,14.5,13.73,13.94,1942100,217.05,217.5,205.95,209.1,129473.333333333,0.0,1.0
2013-06-26,15.08,15.38,14.3,14.39,2743100,226.2,230.7,214.5,215.85,182873.333333333,0.0,1.0
2013-06-27,15.159,15.72,14.98,15.29,1960000,227.385,235.8,224.7,229.35,130666.666666667,0.0,1.0
2013-06-28,15.61,15.915,14.79,15.15,2814000,234.15,238.725,221.85,227.25,187600,0.0,1.0
2013-07-01,16.36,16.89,16.0,16.06,2730900,245.4,253.35,240.0,240.9,182060,0.0,1.0
2013-07-02,18.37,18.38,16.45,16.48,4696300,275.55,275.7,246.75,247.2,313086.666666667,0.0,1.0
2013-07-03,18.65,18.76,17.85,18.5,2106300,279.75,281.4,267.75,277.5,140420,0.0,1.0
2013-07-05,21.27,21.42,18.6918,18.7,6479400,319.05,321.3,280.377,280.5,431960,0.0,1.0
2013-07-08,19.58,21.98,19.51,21.4,5991600,293.7,329.7,292.65,321.0,399440,0.0,1.0
2013-07-09,19.93,20.08,19.3,19.65,2303500,298.95,301.2,289.5,294.75,153566.666666667,0.0,1.0
2013-07-10,19.95,21.1,19.84,20.8,2299600,299.25,316.5,297.6,312.0,153306.666666667,0.0,1.0
2013-07-11,19.55,20.33,19.2,20.23,1728300,293.25,304.95,288.0,303.45,115220,0.0,1.0
2013-07-12,20.33,20.79,19.45,19.66,2432500,304.95,311.85,291.75,294.9,162166.666666667,0.0,1.0
2013-07-15,21.07,21.71,20.3,20.7,2275400,316.05,325.65,304.5,310.5,151693.333333333,0.0,1.0
2013-07-16,20.21,21.23,20.0,21.12,1556600,303.15,318.45,300.0,316.8,103773.333333333,0.0,1.0
2013-07-17,20.77,20.78,20.0401,20.1,1123600,311.55,311.7,300.6015,301.5,74906.6666666667,0.0,1.0
2013-07-18,20.69,20.99,20.35,20.76,1077600,310.35,314.85,305.25,311.4,71840,0.0,1.0
2013-07-19,21.08,21.6,20.56,20.79,1785700,316.2,324.0,308.4,311.85,119046.666666667,0.0,1.0
2013-07-22,21.42,21.88,20.77,21.11,1642700,321.3,328.2,311.55,316.65,109513.333333333,0.0,1.0
2013-07-23,20.5,21.6299,20.32,21.5,1451400,307.5,324.4485,304.8,322.5,96760,0.0,1.0
2013-07-24,19.78,20.9453,19.57,20.75,1692700,296.7,314.1795,293.55,311.25,112846.666666667,0.0,1.0
2013-07-25,20.37,20.481,19.201,19.8,1158000,305.55,307.215,288.015,297.0,77200,0.0,1.0
2013-07-26,20.27,20.35,19.761,20.13,785400,304.05,305.25,296.415,301.95,52360,0.0,1.0
2013-07-29,19.91,20.38,19.663,20.27,1040700,298.65,305.7,294.945,304.05,69380,0.0,1.0
2013-07-30,20.59,20.7,19.81,20.03,1075100,308.85,310.5,297.15,300.45,71673.3333333333,0.0,1.0
2013-07-31,20.48,20.93,20.25,20.64,821500,307.2,313.95,303.75,309.6,54766.6666666667,0.0,1.0
2013-08-01,20.87,21.19,20.6001,20.91,1136000,313.05,317.85,309.0015,313.65,75733.3333333333,0.0,1.0
2013-08-02,21.57,21.89,20.7,20.77,1230800,323.55,328.35,310.5,311.55,82053.3333333333,0.0,1.0
2013-08-05,21.37,22.4,21.25,21.65,1859900,320.55,336.0,318.75,324.75,123993.333333333,0.0,1.0
2013-08-06,20.36,21.46,19.81,21.0,1966000,305.4,321.9,297.15,315.0,131066.666666667,0.0,1.0
2013-08-07,19.93,20.4,19.41,20.26,1398000,298.95,306.0,291.15,303.9,93200,0.0,1.0
2013-08-08,18.94,20.29,18.7,20.2,1947600,284.1,304.35,280.5,303.0,129840,0.0,1.0
2013-08-09,18.95,19.28,18.57,18.8,1710500,284.25,289.2,278.55,282.0,114033.333333333,0.0,1.0
2013-08-12,20.36,20.5,19.28,19.54,2731300,305.4,307.5,289.2,293.1,182086.666666667,0.0,1.0
2013-08-13,20.31,20.4499,19.93,20.28,1292000,304.65,306.7485,298.95,304.2,86133.3333333333,0.0,1.0
2013-08-14,20.42,20.516,19.97,20.27,1014900,306.3,307.74,299.55,304.05,67660,0.0,1.0
2013-08-15,20.2,20.31,19.42,20.12,1432800,303.0,304.65,291.3,301.8,95520,0.0,1.0
2013-08-16,20.12,20.6,19.961,20.25,1006900,301.8,309.0,299.415,303.75,67126.6666666667,0.0,1.0
2013-08-19,20.0,20.69,19.975,20.03,1084000,300.0,310.35,299.625,300.45,72266.6666666667,0.0,1.0
2013-08-20,21.06,21.32,20.0201,20.05,1299400,315.9,319.8,300.3015,300.75,86626.6666666667,0.0,1.0
2013-08-21,22.26,22.33,20.98,21.06,2391500,333.9,334.95,314.7,315.9,159433.333333333,0.0,1.0
2013-08-22,23.26,23.92,22.39,22.39,2650900,348.9,358.8,335.85,335.85,176726.666666667,0.0,1.0
2013-08-23,23.59,23.63,22.82,23.32,1082700,353.85,354.45,342.3,349.8,72180,0.0,1.0
2013-08-26,23.64,23.99,23.3,23.8,1294100,354.6,359.85,349.5,357.0,86273.3333333333,0.0,1.0
2013-08-27,21.96,23.44,21.94,23.14,1747100,329.4,351.6,329.1,347.1,116473.333333333,0.0,1.0
2013-08-28,21.88,22.34,21.38,21.92,1851400,328.2,335.1,320.7,328.8,123426.666666667,0.0,1.0
2013-08-29,22.41,22.77,21.88,22.15,1139200,336.15,341.55,328.2,332.25,75946.6666666667,0.0,1.0
2013-08-30,21.72,22.666,21.58,22.46,1124500,325.8,339.99,323.7,336.9,74966.6666666667,0.0,1.0
2013-09-03,22.4,22.55,21.95,22.09,1184400,336.0,338.25,329.25,331.35,78960,0.0,1.0
2013-09-04,23.9,23.99,22.12,22.49,2273000,358.5,359.85,331.8,337.35,151533.333333333,0.0,1.0
2013-09-05,23.99,25.1,23.84,24.22,1683300,359.85,376.5,357.6,363.3,112220,0.0,1.0
2013-09-06,23.79,24.45,23.39,24.05,1833400,356.85,366.75,350.85,360.75,122226.666666667,0.0,1.0
2013-09-09,24.54,24.75,23.86,24.0,1601500,368.1,371.25,357.9,360.0,106766.666666667,0.0,1.0
2013-09-10,24.58,24.9825,24.3,24.78,1063100,368.7,374.7375,364.5,371.7,70873.3333333333,0.0,1.0
2013-09-11,23.25,24.63,22.93,24.55,2170300,348.75,369.45,343.95,368.25,144686.666666667,0.0,1.0
2013-09-12,23.74,24.32,23.3,23.33,1070500,356.1,364.8,349.5,349.95,71366.6666666667,0.0,1.0
2013-09-13,23.9,24.22,23.41,23.75,896000,358.5,363.3,351.15,356.25,59733.3333333333,0.0,1.0
2013-09-16,24.91,25.01,24.21,24.48,1524000,373.65,375.15,363.15,367.2,101600,0.0,1.0
2013-09-17,25.73,26.03,25.1,25.1,1883600,385.95,390.45,376.5,376.5,125573.333333333,0.0,1.0
2013-09-18,26.76,26.83,25.3,25.75,2105400,401.4,402.45,379.5,386.25,140360,0.0,1.0
2013-09-19,28.6,28.7,27.0,27.0,4212000,429.0,430.5,405.0,405.0,280800,0.0,1.0
2013-09-20,28.96,29.31,27.82,28.7,3977500,434.4,439.65,417.3,430.5,265166.666666667,0.0,1.0
2013-09-23,32.68,32.9,29.41,29.72,6561700,490.2,493.5,441.15,445.8,437446.666666667,0.0,1.0
2013-09-24,34.27,34.28,32.43,32.99,4782600,514.05,514.2,486.45,494.85,318840,0.0,1.0
2013-09-25,33.48,34.49,32.81,34.48,3451800,502.2,517.35,492.15,517.2,230120,0.0,1.0
2013-09-26,35.79,35.8,33.59,33.64,3530000,536.85,537.0,503.85,504.6,235333.333333333,0.0,1.0
2013-09-27,36.01,37.98,33.54,35.71,4881400,540.15,569.7,503.1,535.65,325426.666666667,0.0,1.0
2013-09-30,35.43,36.91,32.2,34.53,4001800,531.45,553.65,483.0,517.95,266786.666666667,0.0,1.0
2013-10-01,37.83,37.84,35.9301,35.96,2851700,567.45,567.6,538.9515,539.4,190113.333333333,0.0,1.0
2013-10-02,36.71,38.84,36.55,38.21,4517600,550.65,582.6,548.25,573.15,301173.333333333,0.0,1.0
2013-10-03,33.76,36.8,32.5,36.44,5476500,506.4,552.0,487.5,546.6,365100,0.0,1.0
2013-10-04,32.55,34.81,32.41,33.52,3685600,488.25,522.15,486.15,502.8,245706.666666667,0.0,1.0
2013-10-07,31.83,33.1599,30.6,31.88,3712600,477.45,497.3985,459.0,478.2,247506.666666667,0.0,1.0
2013-10-08,28.95,31.78,28.62,31.72,5928000,434.25,476.7,429.3,475.8,395200,0.0,1.0
2013-10-09,25.7,28.7,25.2,28.61,7049400,385.5,430.5,378.0,429.15,469960,0.0,1.0
2013-10-10,28.35,28.9472,26.7201,26.9,4916700,425.25,434.208,400.8015,403.5,327780,0.0,1.0
2013-10-11,27.22,27.62,25.9,27.37,3572900,408.3,414.3,388.5,410.55,238193.333333333,0.0,1.0
2013-10-14,28.19,28.586,26.0,26.04,2944500,422.85,428.79,390.0,390.6,196300,0.0,1.0
2013-10-15,26.19,28.33,26.16,27.89,2591100,392.85,424.95,392.4,418.35,172740,0.0,1.0
2013-10-16,27.78,27.91,26.25,26.52,2213100,416.7,418.65,393.75,397.8,147540,0.0,1.0
2013-10-17,27.0,27.9,26.62,27.74,2033900,405.0,418.5,399.3,416.1,135593.333333333,0.0,1.0
2013-10-18,25.8,27.6071,25.11,27.38,3102500,387.0,414.1065,376.65,410.7,206833.333333333,0.0,1.0
2013-10-21,23.46,26.0,22.86,25.47,5610200,351.9,390.0,342.9,382.05,374013.333333333,0.0,1.0
2013-10-22,24.27,25.0,22.79,23.71,3068200,364.05,375.0,341.85,355.65,204546.666666667,0.0,1.0
2013-10-23,25.468,25.53,23.84,24.02,3621100,382.02,382.95,357.6,360.3,241406.666666667,0.0,1.0
2013-10-24,24.73,25.8699,24.57,25.47,4082200,370.95,388.0485,368.55,382.05,272146.666666667,0.0,1.0
2013-10-25,24.65,25.1276,24.32,24.91,1980400,369.75,376.914,364.8,373.65,132026.666666667,0.0,1.0
2013-10-28,23.55,24.928,23.12,24.65,2424800,353.25,373.92,346.8,369.75,161653.333333333,0.0,1.0
2013-10-29,24.39,24.69,23.371,23.5,2654300,365.85,370.35,350.565,352.5,176953.333333333,0.0,1.0
2013-10-30,22.79,24.75,22.52,24.27,2302500,341.85,371.25,337.8,364.05,153500,0.0,1.0
2013-10-31,22.9,23.29,22.0713,22.63,2175100,343.5,349.35,331.0695,339.45,145006.666666667,0.0,1.0
2013-11-01,22.62,23.29,22.2,22.86,2075500,339.3,349.35,333.0,342.9,138366.666666667,0.0,1.0
2013-11-04,23.55,24.16,22.6,22.75,2349100,353.25,362.4,339.0,341.25,156606.666666667,0.0,1.0
2013-11-05,23.43,23.81,22.671,23.25,2240800,351.45,357.15,340.065,348.75,149386.666666667,0.0,1.0
2013-11-06,21.51,23.77,20.85,23.63,3010000,322.65,356.55,312.75,354.45,200666.666666667,0.0,1.0
2013-11-07,24.77,29.1753,24.25,25.93,8661500,371.55,437.6295,363.75,388.95,577433.333333333,0.0,1.0
2013-11-08,25.65,26.36,24.5,24.98,3249300,384.75,395.4,367.5,374.7,216620,0.0,1.0
2013-11-11,25.82,26.75,25.0,26.75,2494900,387.3,401.25,375.0,401.25,166326.666666667,0.0,1.0
2013-11-12,25.81,25.91,24.86,25.65,2690600,387.15,388.65,372.9,384.75,179373.333333333,0.0,1.0
2013-11-13,25.6,25.74,25.1101,25.35,1561200,384.0,386.1,376.6515,380.25,104080,0.0,1.0
2013-11-14,24.87,25.78,24.56,25.55,1709100,373.05,386.7,368.4,383.25,113940,0.0,1.0
2013-11-15,24.84,25.55,24.34,24.92,1927900,372.6,383.25,365.1,373.8,128526.666666667,0.0,1.0
2013-11-18,24.2,25.5999,23.86,24.89,2663400,363.0,383.9985,357.9,373.35,177560,0.0,1.0
2013-11-19,24.15,24.92,23.9,24.14,1548600,362.25,373.8,358.5,362.1,103240,0.0,1.0
2013-11-20,24.71,25.21,23.7,24.2,1777600,370.65,378.15,355.5,363.0,118506.666666667,0.0,1.0
2013-11-21,26.09,26.25,24.79,24.79,1564700,391.35,393.75,371.85,371.85,104313.333333333,0.0,1.0
2013-11-22,28.31,29.429,26.47,26.5,4670700,424.65,441.435,397.05,397.5,311380,0.0,1.0
2013-11-25,25.55,28.0,25.43,26.28,4804200,383.25,420.0,381.45,394.2,320280,0.0,1.0
2013-11-26,27.12,27.3,25.23,25.38,2063100,406.8,409.5,378.45,380.7,137540,0.0,1.0
2013-11-27,27.36,27.81,26.92,27.07,1944000,410.4,417.15,403.8,406.05,129600,0.0,1.0
2013-11-29,27.76,27.99,27.03,27.72,1107100,416.4,419.85,405.45,415.8,73806.6666666667,0.0,1.0
2013-12-02,27.18,28.28,27.0,28.25,1797400,407.7,424.2,405.0,423.75,119826.666666667,0.0,1.0
2013-12-03,27.14,27.4699,26.72,27.1,1804200,407.1,412.0485,400.8,406.5,120280,0.0,1.0
2013-12-04,26.16,27.0199,25.26,26.0,3542300,392.4,405.2985,378.9,390.0,236153.333333333,0.0,1.0
2013-12-05,25.11,26.475,24.82,25.6,5438600,376.65,397.125,372.3,384.0,362573.333333333,0.0,1.0
2013-12-06,25.87,25.98,24.64,25.47,1730900,388.05,389.7,369.6,382.05,115393.333333333,0.0,1.0
2013-12-09,24.42,26.0121,24.17,25.9,1798500,366.3,390.1815,362.55,388.5,119900,0.0,1.0
2013-12-10,23.78,24.99,23.45,24.52,2268600,356.7,374.85,351.75,367.8,151240,0.0,1.0
2013-12-11,22.05,23.94,21.74,23.91,2993800,330.75,359.1,326.1,358.65,199586.666666667,0.0,1.0
2013-12-12,22.24,22.779,21.94,22.01,1691100,333.6,341.685,329.1,330.15,112740,0.0,1.0
2013-12-13,22.52,22.775,21.94,22.24,2314000,337.8,341.625,329.1,333.6,154266.666666667,0.0,1.0
2013-12-16,23.71,24.17,22.63,22.92,2283100,355.65,362.55,339.45,343.8,152206.666666667,0.0,1.0
2013-12-17,23.59,23.68,22.71,23.5,1744300,353.85,355.2,340.65,352.5,116286.666666667,0.0,1.0
2013-12-18,24.2,24.24,22.79,23.71,2120100,363.0,363.6,341.85,355.65,141340,0.0,1.0
2013-12-19,22.98,24.09,22.75,23.94,1897700,344.7,361.35,341.25,359.1,126513.333333333,0.0,1.0
2013-12-20,23.32,23.655,22.52,23.1,4124000,349.8,354.825,337.8,346.5,274933.333333333,0.0,1.0
2013-12-23,23.66,24.0501,23.41,23.7,1811000,354.9,360.7515,351.15,355.5,120733.333333333,0.0,1.0
2013-12-24,23.04,23.85,22.86,23.77,677100,345.6,357.75,342.9,356.55,45140,0.0,1.0
2013-12-26,24.03,24.69,23.1423,23.23,2981300,360.45,370.35,347.1345,348.45,198753.333333333,0.0,1.0
2013-12-27,23.29,24.61,23.03,24.15,1911600,349.35,369.15,345.45,362.25,127440,0.0,1.0
2013-12-30,23.4,23.7399,22.86,23.49,1378200,351.0,356.0985,342.9,352.35,91880,0.0,1.0
2013-12-31,24.21,24.34,23.35,23.41,1890100,363.15,365.1,350.25,351.15,126006.666666667,0.0,1.0
2014-01-02,24.61,24.68,23.38,24.03,2018800,369.15,370.2,350.7,360.45,134586.666666667,0.0,1.0
2014-01-03,24.28,24.84,24.03,24.69,1013400,364.2,372.6,360.45,370.35,67560,0.0,1.0
2014-01-06,22.33,24.8,22.24,24.8,2382900,334.95,372.0,333.6,372.0,158860,0.0,1.0
2014-01-07,22.65,22.81,22.25,22.54,1451700,339.75,342.15,333.75,338.1,96780,0.0,1.0
2014-01-08,23.3,23.67,22.3,22.65,1452300,349.5,355.05,334.5,339.75,96820,0.0,1.0
2014-01-09,23.12,23.9,22.76,23.56,1195300,346.8,358.5,341.4,353.4,79686.6666666667,0.0,1.0
2014-01-10,24.39,24.4699,22.99,23.1,1556300,365.85,367.0485,344.85,346.5,103753.333333333,0.0,1.0
2014-01-13,25.66,26.72,24.26,25.03,4113700,384.9,400.8,363.9,375.45,274246.666666667,0.0,1.0
2014-01-14,27.65,27.94,25.36,26.43,4091800,414.75,419.1,380.4,396.45,272786.666666667,0.0,1.0
2014-01-15,27.57,28.2,26.9,28.1,2318100,413.55,423.0,403.5,421.5,154540,0.0,1.0
2014-01-16,28.59,28.66,27.2712,27.45,2313200,428.85,429.9,409.068,411.75,154213.333333333,0.0,1.0
2014-01-17,28.32,29.34,27.95,28.68,1967100,424.8,440.1,419.25,430.2,131140,0.0,1.0
2014-01-21,29.39,29.39,28.16,28.47,1961700,440.85,440.85,422.4,427.05,130780,0.0,1.0
2014-01-22,29.51,30.48,29.05,29.76,1723200,442.65,457.2,435.75,446.4,114880,0.0,1.0
2014-01-23,29.18,29.3,27.41,29.18,1814200,437.7,439.5,411.15,437.7,120946.666666667,0.0,1.0
2014-01-24,27.14,28.87,27.0,28.36,2345900,407.1,433.05,405.0,425.4,156393.333333333,0.0,1.0
2014-01-27,25.77,27.09,25.01,26.81,2260400,386.55,406.35,375.15,402.15,150693.333333333,0.0,1.0
2014-01-28,26.18,26.6899,25.81,25.91,1404900,392.7,400.3485,387.15,388.65,93660,0.0,1.0
2014-01-29,25.34,26.19,25.02,26.1,1263100,380.1,392.85,375.3,391.5,84206.6666666667,0.0,1.0
2014-01-30,26.41,27.19,25.6,25.69,1407200,396.15,407.85,384.0,385.35,93813.3333333333,0.0,1.0
2014-01-31,25.78,26.63,25.6,25.98,1457500,386.7,399.45,384.0,389.7,97166.6666666667,0.0,1.0
2014-02-03,24.1,26.1515,23.905,25.72,2128900,361.5,392.2725,358.575,385.8,141926.666666667,0.0,1.0
2014-02-04,25.26,25.37,24.12,24.39,1919600,378.9,380.55,361.8,365.85,127973.333333333,0.0,1.0
2014-02-05,24.21,26.0,24.01,25.12,2868900,363.15,390.0,360.15,376.8,191260,0.0,1.0
2014-02-06,23.33,24.563,22.755,24.24,2637800,349.95,368.445,341.325,363.6,175853.333333333,0.0,1.0
2014-02-07,25.35,25.365,23.335,23.41,2859500,380.25,380.475,350.025,351.15,190633.333333333,0.0,1.0
2014-02-10,25.66,25.86,25.101,25.22,1319500,384.9,387.9,376.515,378.3,87966.6666666667,0.0,1.0
2014-02-11,26.12,26.17,25.16,25.65,1710300,391.8,392.55,377.4,384.75,114020,0.0,1.0
2014-02-12,28.0,28.2,26.0999,26.1,3012500,420.0,423.0,391.4985,391.5,200833.333333333,0.0,1.0
2014-02-13,27.45,27.8599,26.96,27.47,1617300,411.75,417.8985,404.4,412.05,107820,0.0,1.0
2014-02-14,27.18,27.73,26.67,27.39,1660300,407.7,415.95,400.05,410.85,110686.666666667,0.0,1.0
2014-02-18,27.76,28.2,26.76,26.78,1540700,416.4,423.0,401.4,401.7,102713.333333333,0.0,1.0
2014-02-19,27.48,27.86,27.21,27.63,1290100,412.2,417.9,408.15,414.45,86006.6666666667,0.0,1.0
2014-02-20,28.76,29.14,26.98,27.4,2019200,431.4,437.1,404.7,411.0,134613.333333333,0.0,1.0
2014-02-21,31.56,31.825,28.9301,29.03,4082300,473.4,477.375,433.9515,435.45,272153.333333333,0.0,1.0
2014-02-24,31.54,33.33,31.2,31.85,2969900,473.1,499.95,468.0,477.75,197993.333333333,0.0,1.0
2014-02-25,31.0,32.1,30.25,31.46,2803900,465.0,481.5,453.75,471.9,186926.666666667,0.0,1.0
2014-02-26,31.3,31.9994,30.8,31.2,1974000,469.5,479.991,462.0,468.0,131600,0.0,1.0
2014-02-27,31.59,31.7,30.13,31.12,1447000,473.85,475.5,451.95,466.8,96466.6666666667,0.0,1.0
2014-02-28,29.22,31.88,28.68,31.65,2450000,438.3,478.2,430.2,474.75,163333.333333333,0.0,1.0
2014-03-03,26.28,27.7299,25.76,27.36,4579300,394.2,415.9485,386.4,410.4,305286.666666667,0.0,1.0
2014-03-04,27.69,27.94,26.67,26.86,2416900,415.35,419.1,400.05,402.9,161126.666666667,0.0,1.0
2014-03-05,27.92,28.45,27.62,27.88,1501900,418.8,426.75,414.3,418.2,100126.666666667,0.0,1.0
2014-03-06,26.37,27.91,25.8,27.9,2239000,395.55,418.65,387.0,418.5,149266.666666667,0.0,1.0
2014-03-07,25.36,26.72,25.21,26.68,2634800,380.4,400.8,378.15,400.2,175653.333333333,0.0,1.0
2014-03-10,24.9,25.36,24.26,25.03,2617300,373.5,380.4,363.9,375.45,174486.666666667,0.0,1.0
2014-03-11,24.18,25.38,23.95,25.08,2091500,362.7,380.7,359.25,376.2,139433.333333333,0.0,1.0
2014-03-12,24.63,25.31,23.73,24.01,1489500,369.45,379.65,355.95,360.15,99300,0.0,1.0
2014-03-13,23.82,25.13,23.54,25.0,1798000,357.3,376.95,353.1,375.0,119866.666666667,0.0,1.0
2014-03-14,23.14,23.95,23.035,23.57,1784600,347.1,359.25,345.525,353.55,118973.333333333,0.0,1.0
2014-03-17,24.18,25.22,23.44,23.95,2729400,362.7,378.3,351.6,359.25,181960,0.0,1.0
2014-03-18,25.05,25.25,24.27,24.5,1756200,375.75,378.75,364.05,367.5,117080,0.0,1.0
2014-03-19,24.55,25.34,24.45,25.1,1208400,368.25,380.1,366.75,376.5,80560,0.0,1.0
2014-03-20,23.79,24.532,23.58,24.36,1122100,356.85,367.98,353.7,365.4,74806.6666666667,0.0,1.0
2014-03-21,21.52,23.9,21.32,23.9,3842300,322.8,358.5,319.8,358.5,256153.333333333,0.0,1.0
2014-03-24,19.84,21.9799,18.52,21.78,5317200,297.6,329.6985,277.8,326.7,354480,0.0,1.0
2014-03-25,18.85,20.48,18.35,20.27,2992800,282.75,307.2,275.25,304.05,199520,0.0,1.0
2014-03-26,17.82,19.17,17.79,19.04,2650600,267.3,287.55,266.85,285.6,176706.666666667,0.0,1.0
2014-03-27,18.61,18.61,17.15,17.57,3513800,279.15,279.15,257.25,263.55,234253.333333333,0.0,1.0
2014-03-28,16.95,18.97,16.86,18.62,3908700,254.25,284.55,252.9,279.3,260580,0.0,1.0
2014-03-31,17.67,17.7,16.58,17.09,3857100,265.05,265.5,248.7,256.35,257140,0.0,1.0
2014-04-01,17.94,18.4,17.5101,17.89,2849600,269.1,276.0,262.6515,268.35,189973.333333333,0.0,1.0
2014-04-02,17.79,18.52,17.534,18.19,2170400,266.85,277.8,263.01,272.85,144693.333333333,0.0,1.0
2014-04-03,16.39,18.0,15.82,17.88,3773700,245.85,270.0,237.3,268.2,251580,0.0,1.0
2014-04-04,15.97,16.75,15.61,16.43,2468400,239.55,251.25,234.15,246.45,164560,0.0,1.0
2014-04-07,15.9,16.375,15.25,15.81,2427600,238.5,245.625,228.75,237.15,161840,0.0,1.0
2014-04-08,15.57,16.34,15.35,16.02,2056600,233.55,245.1,230.25,240.3,137106.666666667,0.0,1.0
2014-04-09,17.0,17.07,15.66,15.73,2926400,255.0,256.05,234.9,235.95,195093.333333333,0.0,1.0
2014-04-10,15.62,17.2,15.51,17.08,2558600,234.3,258.0,232.65,256.2,170573.333333333,0.0,1.0
2014-04-11,14.02,15.54,13.93,15.34,4570300,210.3,233.1,208.95,230.1,304686.666666667,0.0,1.0
2014-04-14,13.72,14.67,13.41,14.39,2630300,205.8,220.05,201.15,215.85,175353.333333333,0.0,1.0
2014-04-15,13.73,14.16,12.5,13.74,4193900,205.95,212.4,187.5,206.1,279593.333333333,0.0,1.0
2014-04-16,14.69,14.82,13.6601,13.89,3463800,220.35,222.3,204.9015,208.35,230920,0.0,1.0
2014-04-17,14.24,14.93,14.11,14.62,2535700,213.6,223.95,211.65,219.3,169046.666666667,0.0,1.0
2014-04-21,14.83,14.88,14.25,14.46,2022000,222.45,223.2,213.75,216.9,134800,0.0,1.0
2014-04-22,16.01,16.16,14.92,14.92,3014700,240.15,242.4,223.8,223.8,200980,0.0,1.0
2014-04-23,14.71,15.99,14.59,15.93,2592700,220.65,239.85,218.85,238.95,172846.666666667,0.0,1.0
2014-04-24,14.68,14.95,13.81,14.94,1971400,220.2,224.25,207.15,224.1,131426.666666667,0.0,1.0
2014-04-25,14.04,14.64,13.84,14.49,2089000,210.6,219.6,207.6,217.35,139266.666666667,0.0,1.0
2014-04-28,13.83,14.3799,13.15,14.09,1878800,207.45,215.6985,197.25,211.35,125253.333333333,0.0,1.0
2014-04-29,14.78,14.88,13.57,13.92,2030400,221.7,223.2,203.55,208.8,135360,0.0,1.0
2014-04-30,15.0,15.03,14.1963,14.91,2688300,225.0,225.45,212.9445,223.65,179220,0.0,1.0
2014-05-01,14.64,15.1,14.21,15.0,3064400,219.6,226.5,213.15,225.0,204293.333333333,0.0,1.0
2014-05-02,14.51,15.0,14.132,14.76,1541400,217.65,225.0,211.98,221.4,102760,0.0,1.0
2014-05-05,14.02,14.4,13.93,14.26,2008600,210.3,216.0,208.95,213.9,133906.666666667,0.0,1.0
2014-05-06,13.1,14.01,12.87,13.93,2833100,196.5,210.15,193.05,208.95,188873.333333333,0.0,1.0
2014-05-07,12.65,13.2399,12.28,13.03,2152000,189.75,198.5985,184.2,195.45,143466.666666667,0.0,1.0
2014-05-08,11.09,12.96,11.02,12.53,4262600,166.35,194.4,165.3,187.95,284173.333333333,0.0,1.0
2014-05-09,12.79,12.89,10.76,11.0,3727900,191.85,193.35,161.4,165.0,248526.666666667,0.0,1.0
2014-05-12,12.91,13.69,12.76,13.22,3214400,193.65,205.35,191.4,198.3,214293.333333333,0.0,1.0
2014-05-13,12.4,13.3665,12.37,12.94,2051400,186.0,200.4975,185.55,194.1,136760,0.0,1.0
2014-05-14,15.74,15.97,12.85,13.44,9265300,236.1,239.55,192.75,201.6,617686.666666667,0.0,1.0
2014-05-15,14.02,15.33,13.5601,15.2,5296500,210.3,229.95,203.4015,228.0,353100,0.0,1.0
2014-05-16,13.33,14.2,13.24,14.02,2371800,199.95,213.0,198.6,210.3,158120,0.0,1.0
2014-05-19,13.69,13.82,13.13,13.24,1692700,205.35,207.3,196.95,198.6,112846.666666667,0.0,1.0
2014-05-20,12.59,13.68,12.355,13.55,3069100,188.85,205.2,185.325,203.25,204606.666666667,0.0,1.0
2014-05-21,12.77,13.03,12.56,12.65,1595100,191.55,195.45,188.4,189.75,106340,0.0,1.0
2014-05-22,13.32,13.45,12.678,12.7,2051900,199.8,201.75,190.17,190.5,136793.333333333,0.0,1.0
2014-05-23,13.3,13.7,13.13,13.33,1329200,199.5,205.5,196.95,199.95,88613.3333333333,0.0,1.0
2014-05-27,14.8901,14.9,13.4001,13.41,2378900,223.3515,223.5,201.0015,201.15,158593.333333333,0.0,1.0
2014-05-28,14.42,15.05,14.34,14.91,2055400,216.3,225.75,215.1,223.65,137026.666666667,0.0,1.0
2014-05-29,14.3,15.13,14.13,14.56,1536200,214.5,226.95,211.95,218.4,102413.333333333,0.0,1.0
2014-05-30,14.61,14.89,14.11,14.7,2666100,219.15,223.35,211.65,220.5,177740,0.0,1.0
2014-06-02,13.69,14.94,13.3,14.64,2446200,205.35,224.1,199.5,219.6,163080,0.0,1.0
2014-06-03,13.22,13.76,12.91,13.63,1938600,198.3,206.4,193.65,204.45,129240,0.0,1.0
2014-06-04,13.45,13.48,12.97,13.02,1337500,201.75,202.2,194.55,195.3,89166.6666666667,0.0,1.0
2014-06-05,15.15,15.93,13.57,13.58,5799400,227.25,238.95,203.55,203.7,386626.666666667,0.0,1.0
2014-06-06,15.14,15.2,14.52,15.13,1773500,227.1,228.0,217.8,226.95,118233.333333333,0.0,1.0
2014-06-09,16.26,16.99,15.04,15.14,4374400,243.9,254.85,225.6,227.1,291626.666666667,0.0,1.0
2014-06-10,17.26,17.45,16.02,16.31,3780900,258.9,261.75,240.3,244.65,252060,0.0,1.0
2014-06-11,17.45,18.12,16.8742,16.95,4012800,261.75,271.8,253.113,254.25,267520,0.0,1.0
2014-06-12,17.29,17.85,16.5801,17.35,2930100,259.35,267.75,248.7015,260.25,195340,0.0,1.0
2014-06-13,17.15,17.62,16.72,17.35,1799900,257.25,264.3,250.8,260.25,119993.333333333,0.0,1.0
2014-06-16,17.6,18.1,17.03,17.03,2263100,264.0,271.5,255.45,255.45,150873.333333333,0.0,1.0
2014-06-17,17.64,18.0,17.3,17.67,1891700,264.6,270.0,259.5,265.05,126113.333333333,0.0,1.0
2014-06-18,17.44,17.8765,17.06,17.62,1828700,261.6,268.1475,255.9,264.3,121913.333333333,0.0,1.0
2014-06-19,16.85,17.82,16.31,17.49,3004400,252.75,267.3,244.65,262.35,200293.333333333,0.0,1.0
2014-06-20,16.79,17.0,16.57,17.0,1934000,251.85,255.0,248.55,255.0,128933.333333333,0.0,1.0
2014-06-23,16.57,17.45,16.47,16.86,1629100,248.55,261.75,247.05,252.9,108606.666666667,0.0,1.0
2014-06-24,16.915,17.23,16.52,16.6,2106700,253.725,258.45,247.8,249.0,140446.666666667,0.0,1.0
2014-06-25,17.185,17.36,16.61,16.79,1414000,257.775,260.4,249.15,251.85,94266.6666666667,0.0,1.0
2014-06-26,16.75,17.37,16.51,17.33,1103300,251.25,260.55,247.65,259.95,73553.3333333333,0.0,1.0
2014-06-27,16.62,16.88,16.31,16.66,1679600,249.3,253.2,244.65,249.9,111973.333333333,0.0,1.0
2014-06-30,16.32,16.94,16.245,16.54,1324400,244.8,254.1,243.675,248.1,88293.3333333333,0.0,1.0
2014-07-01,17.32,17.53,16.37,16.45,2321300,259.8,262.95,245.55,246.75,154753.333333333,0.0,1.0
2014-07-02,17.57,18.3,17.25,17.39,2631100,263.55,274.5,258.75,260.85,175406.666666667,0.0,1.0
2014-07-03,17.24,17.8617,17.0649,17.65,912100,258.6,267.9255,255.9735,264.75,60806.6666666666,0.0,1.0
2014-07-07,15.76,17.24,15.715,17.18,2402000,236.4,258.6,235.725,257.7,160133.333333333,0.0,1.0
2014-07-08,14.57,15.8999,14.18,15.71,3774000,218.55,238.4985,212.7,235.65,251600,0.0,1.0
2014-07-09,14.31,14.7099,14.0601,14.7,1957900,214.65,220.6485,210.9015,220.5,130526.666666667,0.0,1.0
2014-07-10,14.12,14.68,13.4,13.75,2095600,211.8,220.2,201.0,206.25,139706.666666667,0.0,1.0
2014-07-11,14.71,15.14,13.9,14.2,1961900,220.65,227.1,208.5,213.0,130793.333333333,0.0,1.0
2014-07-14,14.4,15.09,14.34,14.95,1231600,216.0,226.35,215.1,224.25,82106.6666666667,0.0,1.0
2014-07-15,13.42,14.66,13.3,14.42,2207800,201.3,219.9,199.5,216.3,147186.666666667,0.0,1.0
2014-07-16,13.17,13.75,12.78,13.68,2155000,197.55,206.25,191.7,205.2,143666.666666667,0.0,1.0
2014-07-17,12.05,13.06,11.93,12.97,3145500,180.75,195.9,178.95,194.55,209700,0.0,1.0
2014-07-18,12.85,12.89,12.05,12.05,2327200,192.75,193.35,180.75,180.75,155146.666666667,0.0,1.0
2014-07-21,13.0,13.19,12.46,12.7,1468100,195.0,197.85,186.9,190.5,97873.3333333333,0.0,1.0
2014-07-22,12.75,13.36,12.6,13.12,1407600,191.25,200.4,189.0,196.8,93840,0.0,1.0
2014-07-23,14.16,14.2,13.08,13.19,2876400,212.4,213.0,196.2,197.85,191760,0.0,1.0
2014-07-24,14.07,14.37,13.4,14.32,3587500,211.05,215.55,201.0,214.8,239166.666666667,0.0,1.0
2014-07-25,13.57,14.12,13.46,14.07,1840900,203.55,211.8,201.9,211.05,122726.666666667,0.0,1.0
2014-07-28,13.09,13.8,12.91,13.6,1473100,196.35,207.0,193.65,204.0,98206.6666666667,0.0,1.0
2014-07-29,13.65,13.8,12.92,13.14,1723100,204.75,207.0,193.8,197.1,114873.333333333,0.0,1.0
2014-07-30,13.7,14.25,13.47,13.89,1479100,205.5,213.75,202.05,208.35,98606.6666666667,0.0,1.0
2014-07-31,13.09,13.68,13.0,13.5,1661300,196.35,205.2,195.0,202.5,110753.333333333,0.0,1.0
2014-08-01,12.96,13.42,12.55,13.03,1819800,194.4,201.3,188.25,195.45,121320,0.0,1.0
2014-08-04,13.34,13.42,12.8499,13.11,1742100,200.1,201.3,192.7485,196.65,116140,0.0,1.0
2014-08-05,13.37,13.77,13.01,13.12,1439200,200.55,206.55,195.15,196.8,95946.6666666667,0.0,1.0
2014-08-06,13.3,13.66,13.17,13.26,1090900,199.5,204.9,197.55,198.9,72726.6666666667,0.0,1.0
2014-08-07,13.9,13.99,12.93,13.34,2747200,208.5,209.85,193.95,200.1,183146.666666667,0.0,1.0
2014-08-08,14.41,14.6,13.93,13.95,2009100,216.15,219.0,208.95,209.25,133940,0.0,1.0
2014-08-11,15.14,15.41,14.5,14.66,2314000,227.1,231.15,217.5,219.9,154266.666666667,0.0,1.0
2014-08-12,14.66,15.17,14.57,15.08,1454900,219.9,227.55,218.55,226.2,96993.3333333333,0.0,1.0
2014-08-13,15.14,15.299,14.56,14.71,1571500,227.1,229.485,218.4,220.65,104766.666666667,0.0,1.0
2014-08-14,15.14,15.4,14.78,15.14,1095800,227.1,231.0,221.7,227.1,73053.3333333333,0.0,1.0
2014-08-15,15.04,15.539,14.73,15.28,1499900,225.6,233.085,220.95,229.2,99993.3333333333,0.0,1.0
2014-08-18,15.3,15.47,15.08,15.24,1789900,229.5,232.05,226.2,228.6,119326.666666667,0.0,1.0
2014-08-19,15.47,15.88,15.13,15.36,1898900,232.05,238.2,226.95,230.4,126593.333333333,0.0,1.0
2014-08-20,15.11,15.77,14.97,15.34,1961800,226.65,236.55,224.55,230.1,130786.666666667,0.0,1.0
2014-08-21,14.31,15.23,14.08,15.2,3683900,214.65,228.45,211.2,228.0,245593.333333333,0.0,1.0
2014-08-22,14.55,14.74,13.81,14.3,1977900,218.25,221.1,207.15,214.5,131860,0.0,1.0
2014-08-25,15.05,15.33,14.76,14.76,1545900,225.75,229.95,221.4,221.4,103060,0.0,1.0
2014-08-26,16.42,17.0,15.07,15.11,4545000,246.3,255.0,226.05,226.65,303000,0.0,1.0
2014-08-27,16.15,16.89,16.0,16.37,2192700,242.25,253.35,240.0,245.55,146180,0.0,1.0
2014-08-28,15.74,16.64,15.6501,16.0,1624800,236.1,249.6,234.7515,240.0,108320,0.0,1.0
2014-08-29,15.91,16.2299,15.784,15.87,1308000,238.65,243.4485,236.76,238.05,87200,0.0,1.0
2014-09-02,15.82,16.3499,15.45,16.21,1147600,237.3,245.2485,231.75,243.15,76506.6666666667,0.0,1.0
2014-09-03,15.78,16.58,15.75,15.94,1603700,236.7,248.7,236.25,239.1,106913.333333333,0.0,1.0
2014-09-04,15.87,16.51,15.8,15.8,2353000,238.05,247.65,237.0,237.0,156866.666666667,0.0,1.0
2014-09-05,15.2,16.07,14.96,15.8,2575800,228.0,241.05,224.4,237.0,171720,0.0,1.0
2014-09-08,15.5,15.63,15.04,15.26,1092900,232.5,234.45,225.6,228.9,72860,0.0,1.0
2014-09-09,15.08,15.62,15.0,15.43,1061500,226.2,234.3,225.0,231.45,70766.6666666667,0.0,1.0
2014-09-10,15.6,15.65,15.0574,15.1,1267200,234.0,234.75,225.861,226.5,84480,0.0,1.0
2014-09-11,15.51,15.675,15.1,15.4,1367700,232.65,235.125,226.5,231.0,91180,0.0,1.0
2014-09-12,15.14,15.66,14.88,15.5,1411300,227.1,234.9,223.2,232.5,94086.6666666667,0.0,1.0
2014-09-15,14.23,15.04,14.04,15.04,1720600,213.45,225.6,210.6,225.6,114706.666666667,0.0,1.0
2014-09-16,14.19,14.38,13.9,14.12,1298800,212.85,215.7,208.5,211.8,86586.6666666667,0.0,1.0
2014-09-17,14.42,14.74,14.21,14.22,1287100,216.3,221.1,213.15,213.3,85806.6666666667,0.0,1.0
2014-09-18,14.09,14.629,13.86,14.49,1257800,211.35,219.435,207.9,217.35,83853.3333333333,0.0,1.0
2014-09-19,14.05,14.528,13.8,14.12,1874600,210.75,217.92,207.0,211.8,124973.333333333,0.0,1.0
2014-09-22,13.7,14.05,13.16,13.92,1876600,205.5,210.75,197.4,208.8,125106.666666667,0.0,1.0
2014-09-23,13.42,14.048,13.42,13.56,1201500,201.3,210.72,201.3,203.4,80100,0.0,1.0
2014-09-24,13.9,14.11,13.37,13.48,1389620,208.5,211.65,200.55,202.2,92641.3333333333,0.0,1.0
2014-09-25,14.16,14.64,13.752,14.49,1851520,212.4,219.6,206.28,217.35,123434.666666667,0.0,1.0
2014-09-26,14.35,14.71,14.16,14.68,1598524,215.25,220.65,212.4,220.2,106568.266666667,0.0,1.0
2014-09-29,13.69,14.24,13.45,14.16,2609069,205.35,213.6,201.75,212.4,173937.933333333,0.0,1.0
2014-09-30,12.96,13.88,12.915,13.7,2543141,194.4,208.2,193.725,205.5,169542.733333333,0.0,1.0
2014-10-01,12.37,12.99,12.15,12.88,2717250,185.55,194.85,182.25,193.2,181150,0.0,1.0
2014-10-02,13.06,13.1,12.11,12.4,2015822,195.9,196.5,181.65,186.0,134388.133333333,0.0,1.0
2014-10-03,13.79,13.85,13.02,13.31,2063684,206.85,207.75,195.3,199.65,137578.933333333,0.0,1.0
2014-10-06,13.15,13.91,12.73,13.82,2368157,197.25,208.65,190.95,207.3,157877.133333333,0.0,1.0
2014-10-07,13.18,13.49,12.7,12.89,1829914,197.7,202.35,190.5,193.35,121994.266666667,0.0,1.0
2014-10-08,13.66,13.69,12.8,13.12,1757106,204.9,205.35,192.0,196.8,117140.4,0.0,1.0
2014-10-09,12.98,13.48,12.79,13.48,1621440,194.7,202.2,191.85,202.2,108096,0.0,1.0
2014-10-10,12.55,13.4,12.535,12.9,1530312,188.25,201.0,188.025,193.5,102020.8,0.0,1.0
2014-10-13,12.87,13.34,12.22,12.85,1686878,193.05,200.1,183.3,192.75,112458.533333333,0.0,1.0
2014-10-14,13.82,14.2099,12.93,13.06,2808543,207.3,213.1485,193.95,195.9,187236.2,0.0,1.0
2014-10-15,14.83,14.97,13.5,13.78,3306581,222.45,224.55,202.5,206.7,220438.733333333,0.0,1.0
2014-10-16,15.3,15.49,14.271,14.53,3145201,229.5,232.35,214.065,217.95,209680.066666667,0.0,1.0
2014-10-17,14.87,15.67,14.67,15.62,1976857,223.05,235.05,220.05,234.3,131790.466666667,0.0,1.0
2014-10-20,15.15,15.6,14.76,14.76,1690021,227.25,234.0,221.4,221.4,112668.066666667,0.0,1.0
2014-10-21,14.74,15.4,14.41,15.32,1570268,221.1,231.0,216.15,229.8,104684.533333333,0.0,1.0
2014-10-22,14.51,14.935,14.42,14.72,1271257,217.65,224.025,216.3,220.8,84750.4666666667,0.0,1.0
2014-10-23,15.41,15.63,14.71,14.73,1823456,231.15,234.45,220.65,220.95,121563.733333333,0.0,1.0
2014-10-24,15.5,15.99,15.2,15.4,1837459,232.5,239.85,228.0,231.0,122497.266666667,0.0,1.0
2014-10-27,15.42,15.55,14.8,15.38,1166654,231.3,233.25,222.0,230.7,77776.9333333333,0.0,1.0
2014-10-28,17.06,17.08,15.42,15.54,3005466,255.9,256.2,231.3,233.1,200364.4,0.0,1.0
2014-10-29,16.85,16.978,16.36,16.94,1916038,252.75,254.67,245.4,254.1,127735.866666667,0.0,1.0
2014-10-30,17.02,17.39,16.35,16.73,1625773,255.3,260.85,245.25,250.95,108384.866666667,0.0,1.0
2014-10-31,16.75,17.75,16.63,17.51,1815915,251.25,266.25,249.45,262.65,121061,0.0,1.0
2014-11-03,16.69,17.23,16.325,16.75,1518459,250.35,258.45,244.875,251.25,101230.6,0.0,1.0
2014-11-04,16.58,16.94,16.41,16.58,968106,248.7,254.1,246.15,248.7,64540.4,0.0,1.0
2014-11-05,13.1,16.71,12.92,16.64,6365532,196.5,250.65,193.8,249.6,424368.8,0.0,1.0
2014-11-06,13.48,14.16,12.8,12.89,3192800,202.2,212.4,192.0,193.35,212853.333333333,0.0,1.0
2014-11-07,13.42,13.69,12.9,13.41,2173054,201.3,205.35,193.5,201.15,144870.266666667,0.0,1.0
2014-11-10,14.81,14.83,13.13,13.46,2943665,222.15,222.45,196.95,201.9,196244.333333333,0.0,1.0
2014-11-11,14.46,14.9,14.23,14.76,1834780,216.9,223.5,213.45,221.4,122318.666666667,0.0,1.0
2014-11-12,14.81,14.87,14.2652,14.31,1219966,222.15,223.05,213.978,214.65,81331.0666666667,0.0,1.0
2014-11-13,14.26,15.27,14.215,14.87,1738402,213.9,229.05,213.225,223.05,115893.466666667,0.0,1.0
2014-11-14,14.16,15.25,13.57,14.19,6037208,212.4,228.75,203.55,212.85,402480.533333333,0.0,1.0
2014-11-17,18.25,19.48,16.3,16.62,22405518,273.75,292.2,244.5,249.3,1493701.2,0.0,1.0
2014-11-18,17.72,18.39,16.8,18.23,8703829,265.8,275.85,252.0,273.45,580255.266666667,0.0,1.0
2014-11-19,18.73,19.4,17.41,17.72,7741529,280.95,291.0,261.15,265.8,516101.933333333,0.0,1.0
2014-11-20,20.46,21.39,18.66,18.72,10996661,306.9,320.85,279.9,280.8,733110.733333334,0.0,1.0
2014-11-21,20.83,21.28,20.11,20.71,5722366,312.45,319.2,301.65,310.65,381491.066666667,0.0,1.0
2014-11-24,20.93,21.7,20.22,20.95,4045730,313.95,325.5,303.3,314.25,269715.333333333,0.0,1.0
2014-11-25,20.38,21.08,19.78,20.83,3156994,305.7,316.2,296.7,312.45,210466.266666667,0.0,1.0
2014-11-26,20.54,20.667,20.11,20.38,1477296,308.1,310.005,301.65,305.7,98486.4,0.0,1.0
2014-11-28,20.28,20.99,20.08,20.54,1163834,304.2,314.85,301.2,308.1,77588.9333333333,0.0,1.0
2014-12-01,19.37,20.32,19.33,20.1,1765445,290.55,304.8,289.95,301.5,117696.333333333,0.0,1.0
2014-12-02,20.0,20.26,19.47,19.47,1887448,300.0,303.9,292.05,292.05,125829.866666667,0.0,1.0
2014-12-03,19.5,20.298,19.44,20.0,1819980,292.5,304.47,291.6,300.0,121332,0.0,1.0
2014-12-04,18.26,19.62,18.14,19.43,2996804,273.9,294.3,272.1,291.45,199786.933333333,0.0,1.0
2014-12-05,18.27,19.2297,17.89,18.72,2781745,274.05,288.4455,268.35,280.8,185449.666666667,0.0,1.0
2014-12-08,18.44,18.94,18.32,18.35,2229595,276.6,284.1,274.8,275.25,148639.666666667,0.0,1.0
2014-12-09,18.4,18.58,17.52,17.97,2856015,276.0,278.7,262.8,269.55,190401,0.0,1.0
2014-12-10,18.02,19.35,17.91,18.34,2431018,270.3,290.25,268.65,275.1,162067.866666667,0.0,1.0
2014-12-11,18.19,18.97,18.08,18.25,1517021,272.85,284.55,271.2,273.75,101134.733333333,0.0,1.0
2014-12-12,18.03,18.85,17.75,17.96,1510746,270.45,282.75,266.25,269.4,100716.4,0.0,1.0
2014-12-15,16.88,18.49,16.82,18.17,2015220,253.2,277.35,252.3,272.55,134348,0.0,1.0
2014-12-16,16.835,17.5,16.2,16.85,1708723,252.525,262.5,243.0,252.75,113914.866666667,0.0,1.0
2014-12-17,18.105,18.14,16.6,16.6,1737375,271.575,272.1,249.0,249.0,115825,0.0,1.0
2014-12-18,18.82,18.95,18.16,18.45,1942169,282.3,284.25,272.4,276.75,129477.933333333,0.0,1.0
2014-12-19,18.92,19.45,18.57,18.78,2888098,283.8,291.75,278.55,281.7,192539.866666667,0.0,1.0
2014-12-22,18.46,18.9,17.83,18.64,1375719,276.9,283.5,267.45,279.6,91714.6,0.0,1.0
2014-12-23,17.26,18.52,17.13,18.52,1530997,258.9,277.8,256.95,277.8,102066.466666667,0.0,1.0
2014-12-24,17.08,17.66,16.96,17.45,1088094,256.2,264.9,254.4,261.75,72539.6,0.0,1.0
2014-12-26,18.24,18.27,17.22,17.22,1219642,273.6,274.05,258.3,258.3,81309.4666666666,0.0,1.0
2014-12-29,18.5,18.7,18.06,18.19,1090439,277.5,280.5,270.9,272.85,72695.9333333333,0.0,1.0
2014-12-30,18.18,18.84,18.12,18.43,897393,272.7,282.6,271.8,276.45,59826.2,0.0,1.0
2014-12-31,18.25,18.76,18.13,18.18,987285,273.75,281.4,271.95,272.7,65819,0.0,1.0
2015-01-02,18.41,18.84,18.15,18.41,950448,276.15,282.6,272.25,276.15,63363.2,0.0,1.0
2015-01-05,18.97,19.48,18.11,18.17,1706383,284.55,292.2,271.65,272.55,113758.866666667,0.0,1.0
2015-01-06,18.555,19.72,18.21,19.01,2344499,278.325,295.8,273.15,285.15,156299.933333333,0.0,1.0
2015-01-07,18.84,19.2,18.4,18.8,1088710,282.6,288.0,276.0,282.0,72580.6666666667,0.0,1.0
2015-01-08,19.14,19.4,18.5365,19.0,1307749,287.1,291.0,278.0475,285.0,87183.2666666667,0.0,1.0
2015-01-09,19.11,19.533,18.69,19.18,1211712,286.65,292.995,280.35,287.7,80780.8,0.0,1.0
2015-01-12,19.03,19.45,18.82,19.2,1105495,285.45,291.75,282.3,288.0,73699.6666666667,0.0,1.0
2015-01-13,18.29,19.41,17.88,19.14,1637182,274.35,291.15,268.2,287.1,109145.466666667,0.0,1.0
2015-01-14,18.53,18.65,17.81,17.82,1255259,277.95,279.75,267.15,267.3,83683.9333333333,0.0,1.0
2015-01-15,18.64,19.34,18.62,18.8,2813263,279.6,290.1,279.3,282.0,187550.866666667,0.0,1.0
2015-01-16,20.3,20.4299,18.48,18.56,13704916,304.5,306.4485,277.2,278.4,913661.066666667,0.0,1.0
2015-01-20,21.69,21.98,20.34,20.8,4295156,325.35,329.7,305.1,312.0,286343.733333333,0.0,1.0
2015-01-21,22.29,23.92,21.69,21.74,4606279,334.35,358.8,325.35,326.1,307085.266666667,0.0,1.0
2015-01-22,22.35,22.6099,21.2,22.4,1851323,335.25,339.1485,318.0,336.0,123421.533333333,0.0,1.0
2015-01-23,22.75,22.75,21.85,22.4,1084164,341.25,341.25,327.75,336.0,72277.6,0.0,1.0
2015-01-26,23.24,23.47,22.4,22.69,1111860,348.6,352.05,336.0,340.35,74124,0.0,1.0
2015-01-27,23.71,24.15,22.65,22.73,1946625,355.65,362.25,339.75,340.95,129775,0.0,1.0
2015-01-28,22.27,23.82,22.23,23.77,2204776,334.05,357.3,333.45,356.55,146985.066666667,0.0,1.0
2015-01-29,21.95,22.4699,21.23,22.3,1818398,329.25,337.0485,318.45,334.5,121226.533333333,0.0,1.0
2015-01-30,21.42,22.48,21.39,21.88,1563061,321.3,337.2,320.85,328.2,104204.066666667,0.0,1.0
2015-02-02,21.02,21.69,20.11,21.48,1570418,315.3,325.35,301.65,322.2,104694.533333333,0.0,1.0
2015-02-03,20.415,21.29,19.6,21.06,1755183,306.225,319.35,294.0,315.9,117012.2,0.0,1.0
2015-02-04,19.12,20.09,18.64,20.09,2830644,286.8,301.35,279.6,301.35,188709.6,0.0,1.0
2015-02-05,19.75,19.99,19.0655,19.07,1456530,296.25,299.85,285.9825,286.05,97102,0.0,1.0
2015-02-06,19.5,20.0,19.15,19.68,1159579,292.5,300.0,287.25,295.2,77305.2666666667,0.0,1.0
2015-02-09,19.61,20.25,19.2,19.28,1040314,294.15,303.75,288.0,289.2,69354.2666666667,0.0,1.0
2015-02-10,19.79,19.9,19.04,19.71,924403,296.85,298.5,285.6,295.65,61626.8666666667,0.0,1.0
2015-02-11,19.83,20.67,19.101,19.13,1505342,297.45,310.05,286.515,286.95,100356.133333333,0.0,1.0
2015-02-12,20.445,20.5822,19.59,20.0,925670,306.675,308.733,293.85,300.0,61711.3333333333,0.0,1.0
2015-02-13,20.97,21.14,20.21,20.51,941578,314.55,317.1,303.15,307.65,62771.8666666667,0.0,1.0
2015-02-17,21.44,21.7999,21.0,21.1,850022,321.6,326.9985,315.0,316.5,56668.1333333333,0.0,1.0
2015-02-18,21.83,22.14,21.19,21.48,1009453,327.45,332.1,317.85,322.2,67296.8666666667,0.0,1.0
2015-02-19,21.38,22.03,21.26,21.8,886761,320.7,330.45,318.9,327.0,59117.4,0.0,1.0
2015-02-20,21.21,21.82,20.93,21.38,1196442,318.15,327.3,313.95,320.7,79762.8,0.0,1.0
2015-02-23,24.73,25.7829,23.25,23.5,8855434,370.95,386.7435,348.75,352.5,590362.266666667,0.0,1.0
2015-02-24,25.455,26.25,24.36,24.5,4219886,381.825,393.75,365.4,367.5,281325.733333333,0.0,1.0
2015-02-25,24.96,26.49,24.1,25.23,3575695,374.4,397.35,361.5,378.45,238379.666666667,0.0,1.0
2015-02-26,24.94,25.04,23.97,24.17,7655680,374.1,375.6,359.55,362.55,510378.666666667,0.0,1.0
2015-02-27,25.54,25.91,24.75,25.36,2299629,383.1,388.65,371.25,380.4,153308.6,0.0,1.0
2015-03-02,27.13,27.33,25.29,25.61,2941291,406.95,409.95,379.35,384.15,196086.066666667,0.0,1.0
2015-03-03,26.37,27.13,25.9,27.065,2118221,395.55,406.95,388.5,405.975,141214.733333333,0.0,1.0
2015-03-04,29.3,29.5,26.1301,26.37,4945245,439.5,442.5,391.9515,395.55,329683,0.0,1.0
2015-03-05,29.78,31.04,28.82,29.56,3453333,446.7,465.6,432.3,443.4,230222.2,0.0,1.0
2015-03-06,29.39,30.07,29.071,29.54,2004326,440.85,451.05,436.065,443.1,133621.733333333,0.0,1.0
2015-03-09,28.57,29.75,28.18,29.51,1972933,428.55,446.25,422.7,442.65,131528.866666667,0.0,1.0
2015-03-10,28.41,28.95,27.54,28.1,1721491,426.15,434.25,413.1,421.5,114766.066666667,0.0,1.0
2015-03-11,29.45,29.88,28.57,28.85,2164469,441.75,448.2,428.55,432.75,144297.933333333,0.0,1.0
2015-03-12,29.51,29.67,28.75,29.5,1227228,442.65,445.05,431.25,442.5,81815.2,0.0,1.0
2015-03-13,29.74,30.4699,29.29,29.5,1304001,446.1,457.0485,439.35,442.5,86933.4,0.0,1.0
2015-03-16,30.97,31.35,29.55,29.95,1833047,464.55,470.25,443.25,449.25,122203.133333333,0.0,1.0
2015-03-17,30.23,32.08,29.35,32.04,3422352,453.45,481.2,440.25,480.6,228156.8,0.0,1.0
2015-03-18,30.59,30.83,29.7,30.23,1514436,458.85,462.45,445.5,453.45,100962.4,0.0,1.0
2015-03-19,31.78,32.82,30.61,30.75,2359653,476.7,492.3,459.15,461.25,157310.2,0.0,1.0
2015-03-20,30.38,32.73,30.18,32.07,3132686,455.7,490.95,452.7,481.05,208845.733333333,0.0,1.0
2015-03-23,28.53,30.5,28.29,29.82,2699835,427.95,457.5,424.35,447.3,179989,0.0,1.0
2015-03-24,28.17,29.02,27.78,28.43,2162555,422.55,435.3,416.7,426.45,144170.333333333,0.0,1.0
2015-03-25,26.2,28.5,25.84,28.18,3220489,393.0,427.5,387.6,422.7,214699.266666667,0.0,1.0
2015-03-26,25.96,26.56,25.12,25.85,2336520,389.4,398.4,376.8,387.75,155768,0.0,1.0
2015-03-27,27.17,27.78,26.03,26.1,2246963,407.55,416.7,390.45,391.5,149797.533333333,0.0,1.0
2015-03-30,27.84,29.2,27.51,27.82,2161737,417.6,438.0,412.65,417.3,144115.8,0.0,1.0
2015-03-31,27.87,28.41,27.36,27.59,2528526,418.05,426.15,410.4,413.85,168568.4,0.0,1.0
2015-04-01,26.93,27.87,25.99,27.87,1913263,403.95,418.05,389.85,418.05,127550.866666667,0.0,1.0
2015-04-02,26.43,27.103,26.2,27.0,1407097,396.45,406.545,393.0,405.0,93806.4666666667,0.0,1.0
2015-04-06,26.38,27.1597,26.0038,26.17,1333884,395.7,407.3955,390.057,392.55,88925.6,0.0,1.0
2015-04-07,27.19,28.04,26.43,26.43,1576870,407.85,420.6,396.45,396.45,105124.666666667,0.0,1.0
2015-04-08,27.55,28.19,27.22,27.3,1333855,413.25,422.85,408.3,409.5,88923.6666666667,0.0,1.0
2015-04-09,27.46,28.14,26.62,27.58,1574876,411.9,422.1,399.3,413.7,104991.733333333,0.0,1.0
2015-04-10,28.56,28.88,27.14,27.43,1389643,428.4,433.2,407.1,411.45,92642.8666666667,0.0,1.0
2015-04-13,28.55,29.605,28.35,28.5,1583445,428.25,444.075,425.25,427.5,105563,0.0,1.0
2015-04-14,28.57,28.83,27.72,28.56,1285239,428.55,432.45,415.8,428.4,85682.6,0.0,1.0
2015-04-15,28.07,29.14,27.85,28.64,2024109,421.05,437.1,417.75,429.6,134940.6,0.0,1.0
2015-04-16,27.75,28.37,27.27,28.14,1423620,416.25,425.55,409.05,422.1,94908,0.0,1.0
2015-04-17,26.76,27.6,26.23,27.25,4031858,401.4,414.0,393.45,408.75,268790.533333333,0.0,1.0
2015-04-20,28.09,28.65,26.52,27.03,2139446,421.35,429.75,397.8,405.45,142629.733333333,0.0,1.0
2015-04-21,27.87,28.46,27.68,28.25,866256,418.05,426.9,415.2,423.75,57750.4,0.0,1.0
2015-04-22,28.95,29.08,27.42,27.86,2400884,434.25,436.2,411.3,417.9,160058.933333333,0.0,1.0
2015-04-23,29.91,30.11,28.75,29.0,2242900,448.65,451.65,431.25,435.0,149526.666666667,0.0,1.0
2015-04-24,30.1,30.2799,29.77,29.81,2475460,451.5,454.1985,446.55,447.15,165030.666666667,0.0,1.0
2015-04-27,25.33,30.24,25.07,30.17,5280958,379.95,453.6,376.05,452.55,352063.866666667,0.0,1.0
2015-04-28,23.92,26.9,23.84,25.82,4769941,358.8,403.5,357.6,387.3,317996.066666667,0.0,1.0
2015-04-29,24.54,26.18,24.09,24.49,3169473,368.1,392.7,361.35,367.35,211298.2,0.0,1.0
2015-04-30,24.0,25.2647,23.62,24.3,2655415,360.0,378.9705,354.3,364.5,177027.666666667,0.0,1.0
2015-05-01,24.74,25.09,24.05,24.47,1691221,371.1,376.35,360.75,367.05,112748.066666667,0.0,1.0
2015-05-04,25.16,26.22,24.8095,24.9,1738966,377.4,393.3,372.1425,373.5,115931.066666667,0.0,1.0
2015-05-05,24.305,25.12,23.895,25.08,1865969,364.575,376.8,358.425,376.2,124397.933333333,0.0,1.0
2015-05-06,24.6,25.05,24.11,24.38,1443772,369.0,375.75,361.65,365.7,96251.4666666667,0.0,1.0
2015-05-07,24.76,24.98,24.1,24.46,1071675,371.4,374.7,361.5,366.9,71445,0.0,1.0
2015-05-08,25.84,25.9,24.83,25.18,1674944,387.6,388.5,372.45,377.7,111662.933333333,0.0,1.0
2015-05-11,25.67,26.4899,25.39,25.76,1446759,385.05,397.3485,380.85,386.4,96450.6,0.0,1.0
2015-05-12,25.87,25.99,25.08,25.62,1273998,388.05,389.85,376.2,384.3,84933.2,0.0,1.0
2015-05-13,26.03,26.24,25.59,25.91,1215990,390.45,393.6,383.85,388.65,81066,0.0,1.0
2015-05-14,25.75,26.27,25.28,26.23,1318316,386.25,394.05,379.2,393.45,87887.7333333333,0.0,1.0
2015-05-15,25.81,26.5,25.58,25.73,1607584,387.15,397.5,383.7,385.95,107172.266666667,0.0,1.0
2015-05-18,26.26,26.35,25.35,25.62,1375716,393.9,395.25,380.25,384.3,91714.4,0.0,1.0
2015-05-19,26.645,26.96,26.07,26.42,1271890,399.675,404.4,391.05,396.3,84792.6666666667,0.0,1.0
2015-05-20,27.15,27.35,26.02,26.78,977079,407.25,410.25,390.3,401.7,65138.6,0.0,1.0
2015-05-21,27.14,27.65,26.91,27.26,887922,407.1,414.75,403.65,408.9,59194.8,0.0,1.0
2015-05-22,27.8,28.07,27.1042,27.19,952219,417.0,421.05,406.563,407.85,63481.2666666667,0.0,1.0
2015-05-26,27.87,28.19,27.47,27.83,1329985,418.05,422.85,412.05,417.45,88665.6666666667,0.0,1.0
2015-05-27,28.47,28.52,27.4944,28.08,1358206,427.05,427.8,412.416,421.2,90547.0666666667,0.0,1.0
2015-05-28,29.03,29.14,28.18,28.5,1779471,435.45,437.1,422.7,427.5,118631.4,0.0,1.0
2015-05-29,28.87,29.855,28.76,28.95,1530025,433.05,447.825,431.4,434.25,102001.666666667,0.0,1.0
2015-06-01,28.5,29.94,26.31,27.74,3990554,427.5,449.1,394.65,416.1,266036.933333333,0.0,1.0
2015-06-02,27.65,28.49,27.51,28.38,1421081,414.75,427.35,412.65,425.7,94738.7333333333,0.0,1.0
2015-06-03,27.2,28.0,27.1,27.73,1700945,408.0,420.0,406.5,415.95,113396.333333333,0.0,1.0
2015-06-04,26.35,27.41,25.87,27.02,1643993,395.25,411.15,388.05,405.3,109599.533333333,0.0,1.0
2015-06-05,26.66,26.75,25.81,26.37,1707201,399.9,401.25,387.15,395.55,113813.4,0.0,1.0
2015-06-08,26.31,26.8635,26.02,26.63,1030655,394.65,402.9525,390.3,399.45,68710.3333333333,0.0,1.0
2015-06-09,25.19,26.4899,25.1,26.3,1711014,377.85,397.3485,376.5,394.5,114067.6,0.0,1.0
2015-06-10,25.41,25.5,24.55,25.12,1073580,381.15,382.5,368.25,376.8,71572,0.0,1.0
2015-06-11,25.55,25.76,25.19,25.55,714062,383.25,386.4,377.85,383.25,47604.1333333333,0.0,1.0
2015-06-12,25.34,25.64,25.1801,25.31,721574,380.1,384.6,377.7015,379.65,48104.9333333333,0.0,1.0
2015-06-15,24.71,25.29,24.33,25.23,1181519,370.65,379.35,364.95,378.45,78767.9333333333,0.0,1.0
2015-06-16,24.53,25.0546,24.3401,24.58,798634,367.95,375.819,365.1015,368.7,53242.2666666667,0.0,1.0
2015-06-17,24.4,25.1,24.39,24.53,879502,366.0,376.5,365.85,367.95,58633.4666666667,0.0,1.0
2015-06-18,25.885,26.32,24.41,24.52,1425131,388.275,394.8,366.15,367.8,95008.7333333334,0.0,1.0
2015-06-19,25.56,26.0846,25.214,25.81,1145741,383.4,391.269,378.21,387.15,76382.7333333333,0.0,1.0
2015-06-22,26.73,26.84,25.61,25.78,1012970,400.95,402.6,384.15,386.7,67531.3333333333,0.0,1.0
2015-06-23,26.26,26.85,25.92,26.63,785839,393.9,402.75,388.8,399.45,52389.2666666667,0.0,1.0
2015-06-24,25.66,26.25,25.57,26.21,789798,384.9,393.75,383.55,393.15,52653.2,0.0,1.0
2015-06-25,25.43,25.88,25.089,25.57,726636,381.45,388.2,376.335,383.55,48442.4,0.0,1.0
2015-06-26,25.03,25.53,24.45,25.43,1225589,375.45,382.95,366.75,381.45,81705.9333333333,0.0,1.0
2015-06-29,23.67,25.0,23.62,24.5,1323572,355.05,375.0,354.3,367.5,88238.1333333333,0.0,1.0
2015-06-30,25.22,25.385,24.176,24.33,1721972,378.3,380.775,362.64,364.95,114798.133333333,0.0,1.0
2015-07-01,25.05,25.78,24.546,25.78,995029,375.75,386.7,368.19,386.7,66335.2666666667,0.0,1.0
2015-07-02,24.35,25.66,24.06,25.66,893128,365.25,384.9,360.9,384.9,59541.8666666667,0.0,1.0
2015-07-06,25.48,25.828,23.95,24.24,1667800,382.2,387.42,359.25,363.6,111186.666666667,0.0,1.0
2015-07-07,25.73,25.78,24.74,25.56,1247161,385.95,386.7,371.1,383.4,83144.0666666667,0.0,1.0
2015-07-08,24.28,25.73,24.05,25.4,1115659,364.2,385.95,360.75,381.0,74377.2666666667,0.0,1.0
2015-07-09,24.47,25.17,24.28,24.68,1161655,367.05,377.55,364.2,370.2,77443.6666666667,0.0,1.0
2015-07-10,24.89,25.29,24.42,24.78,1028471,373.35,379.35,366.3,371.7,68564.7333333333,0.0,1.0
2015-07-13,24.73,25.29,24.65,25.1,1132428,370.95,379.35,369.75,376.5,75495.2,0.0,1.0
2015-07-14,26.12,26.15,24.37,24.6,1505346,391.8,392.25,365.55,369.0,100356.4,0.0,1.0
2015-07-15,26.82,28.08,26.0604,26.07,2262010,402.3,421.2,390.906,391.05,150800.666666667,0.0,1.0
2015-07-16,26.68,27.67,26.38,26.86,1365622,400.2,415.05,395.7,402.9,91041.4666666667,0.0,1.0
2015-07-17,26.81,27.085,26.18,26.62,1467110,402.15,406.275,392.7,399.3,97807.3333333333,0.0,1.0
2015-07-20,26.39,27.18,26.1293,26.93,1025142,395.85,407.7,391.9395,403.95,68342.8,0.0,1.0
2015-07-21,25.56,26.49,24.92,26.49,1379302,383.4,397.35,373.8,397.35,91953.4666666667,0.0,1.0
2015-07-22,25.54,25.68,25.0,25.16,584158,383.1,385.2,375.0,377.4,38943.8666666667,0.0,1.0
2015-07-23,25.33,25.85,25.05,25.66,672354,379.95,387.75,375.75,384.9,44823.6,0.0,1.0
2015-07-24,24.41,25.5999,24.36,25.03,973492,366.15,383.9985,365.4,375.45,64899.4666666667,0.0,1.0
2015-07-27,24.31,24.47,23.36,24.29,1347629,364.65,367.05,350.4,364.35,89841.9333333333,0.0,1.0
2015-07-28,24.52,24.8812,24.0,24.45,867071,367.8,373.218,360.0,366.75,57804.7333333333,0.0,1.0
2015-07-29,23.7,24.73,23.26,24.56,1637539,355.5,370.95,348.9,368.4,109169.266666667,0.0,1.0
2015-07-30,23.52,23.96,22.52,23.73,2434179,352.8,359.4,337.8,355.95,162278.6,0.0,1.0
2015-07-31,23.55,24.23,23.26,23.66,1075882,353.25,363.45,348.9,354.9,71725.4666666667,0.0,1.0
2015-08-03,23.3,23.93,22.88,23.47,925678,349.5,358.95,343.2,352.05,61711.8666666667,0.0,1.0
2015-08-04,23.3,23.61,22.91,23.05,1068476,349.5,354.15,343.65,345.75,71231.7333333333,0.0,1.0
2015-08-05,23.56,24.48,23.33,23.49,1100986,353.4,367.2,349.95,352.35,73399.0666666667,0.0,1.0
2015-08-06,22.2,23.64,21.76,23.6,1485263,333.0,354.6,326.4,354.0,99017.5333333333,0.0,1.0
2015-08-07,21.58,21.9,20.76,21.9,1344252,323.7,328.5,311.4,328.5,89616.8,0.0,1.0
2015-08-10,21.35,22.15,21.18,21.6,1769708,320.25,332.25,317.7,324.0,117980.533333333,0.0,1.0
2015-08-11,16.96,17.4399,16.01,16.8,8957572,254.4,261.5985,240.15,252.0,597171.466666667,0.0,1.0
2015-08-12,16.61,17.01,16.2001,16.94,3199195,249.15,255.15,243.0015,254.1,213279.666666667,0.0,1.0
2015-08-13,16.5,17.39,16.41,16.59,2195185,247.5,260.85,246.15,248.85,146345.666666667,0.0,1.0
2015-08-14,16.34,16.85,15.91,16.77,3273737,245.1,252.75,238.65,251.55,218249.133333333,0.0,1.0
2015-08-17,16.15,16.5648,15.82,16.46,1791904,242.25,248.472,237.3,246.9,119460.266666667,0.0,1.0
2015-08-18,15.71,16.19,15.54,16.0,1708119,235.65,242.85,233.1,240.0,113874.6,0.0,1.0
2015-08-19,15.1,15.6,15.0,15.6,2376223,226.5,234.0,225.0,234.0,158414.866666667,0.0,1.0
2015-08-20,13.48,15.133,13.455,14.97,2688768,202.2,226.995,201.825,224.55,179251.2,0.0,1.0
2015-08-21,13.53,14.24,12.95,13.02,3009029,202.95,213.6,194.25,195.3,200601.933333333,0.0,1.0
2015-08-24,12.91,13.95,11.93,12.1,2569641,193.65,209.25,178.95,181.5,171309.4,0.0,1.0
2015-08-25,13.965,14.82,13.7101,13.73,3823059,209.475,222.3,205.6515,205.95,254870.6,0.0,1.0
2015-08-26,14.36,14.7,13.34,14.69,1966950,215.4,220.5,200.1,220.35,131130,0.0,1.0
2015-08-27,15.11,15.375,14.56,14.68,2008227,226.65,230.625,218.4,220.2,133881.8,0.0,1.0
2015-08-28,15.36,15.46,14.86,14.99,1376466,230.4,231.9,222.9,224.85,91764.4,0.0,1.0
2015-08-31,14.84,15.84,14.77,15.34,1479378,222.6,237.6,221.55,230.1,98625.2,0.0,1.0
2015-09-01,14.34,14.77,14.11,14.5,1499909,215.1,221.55,211.65,217.5,99993.9333333333,0.0,1.0
2015-09-02,14.81,14.81,14.13,14.64,1141741,222.15,222.15,211.95,219.6,76116.0666666667,0.0,1.0
2015-09-03,13.93,15.22,13.84,14.9,1479955,208.95,228.3,207.6,223.5,98663.6666666667,0.0,1.0
2015-09-04,14.13,14.446,13.51,13.51,887851,211.95,216.69,202.65,202.65,59190.0666666667,0.0,1.0
2015-09-08,14.74,14.77,14.15,14.42,836908,221.1,221.55,212.25,216.3,55793.8666666667,0.0,1.0
2015-09-09,14.29,15.1,14.24,14.85,1080319,214.35,226.5,213.6,222.75,72021.2666666667,0.0,1.0
2015-09-10,14.92,15.25,14.28,14.28,1243562,223.8,228.75,214.2,214.2,82904.1333333333,0.0,1.0
2015-09-11,15.45,15.47,14.65,14.74,1194012,231.75,232.05,219.75,221.1,79600.8,0.0,1.0
2015-09-14,15.47,15.6,15.084,15.51,884309,232.05,234.0,226.26,232.65,58953.9333333333,0.0,1.0
2015-09-15,15.68,15.8199,15.3248,15.55,933242,235.2,237.2985,229.872,233.25,62216.1333333333,0.0,1.0
2015-09-16,15.34,15.96,15.06,15.76,1081151,230.1,239.4,225.9,236.4,72076.7333333333,0.0,1.0
2015-09-17,15.96,16.0,15.17,15.3,1217362,239.4,240.0,227.55,229.5,81157.4666666667,0.0,1.0
2015-09-18,15.45,15.85,15.33,15.6,2303098,231.75,237.75,229.95,234.0,153539.866666667,0.0,1.0
2015-09-21,14.23,15.76,14.18,15.61,2221875,213.45,236.4,212.7,234.15,148125,0.0,1.0
2015-09-22,13.83,14.32,13.45,14.05,1703938,207.45,214.8,201.75,210.75,113595.866666667,0.0,1.0
2015-09-23,13.3,13.97,13.24,13.82,1539336,199.5,209.55,198.6,207.3,102622.4,0.0,1.0
2015-09-24,13.38,13.441,12.86,13.22,1658752,200.7,201.615,192.9,198.3,110583.466666667,0.0,1.0
2015-09-25,12.18,13.6099,11.9,13.57,2199740,182.7,204.1485,178.5,203.55,146649.333333333,0.0,1.0
2015-09-28,10.94,12.16,10.7301,11.99,2931004,164.1,182.4,160.9515,179.85,195400.266666667,0.0,1.0
2015-09-29,10.38,11.24,10.11,11.07,2614432,155.7,168.6,151.65,166.05,174295.466666667,0.0,1.0
2015-09-30,10.54,11.18,10.18,10.73,2296868,158.1,167.7,152.7,160.95,153124.533333333,0.0,1.0
2015-10-01,10.57,10.7819,10.15,10.6,1977147,158.55,161.7285,152.25,159.0,131809.8,0.0,1.0
2015-10-02,11.88,11.93,10.25,10.39,2062774,178.2,178.95,153.75,155.85,137518.266666667,0.0,1.0
2015-10-05,11.86,12.41,11.485,12.02,1765002,177.9,186.15,172.275,180.3,117666.8,0.0,1.0
2015-10-06,11.45,11.85,10.5,11.65,1980715,171.75,177.75,157.5,174.75,132047.666666667,0.0,1.0
2015-10-07,11.96,12.18,11.06,11.45,2681328,179.4,182.7,165.9,171.75,178755.2,0.0,1.0
2015-10-08,11.74,11.99,11.17,11.93,1728490,176.1,179.85,167.55,178.95,115232.666666667,0.0,1.0
2015-10-09,12.8,12.84,11.7,11.73,2011593,192.0,192.6,175.5,175.95,134106.2,0.0,1.0
2015-10-12,12.82,13.2,12.57,12.87,1935481,192.3,198.0,188.55,193.05,129032.066666667,0.0,1.0
2015-10-13,12.7,13.86,12.63,12.74,2744050,190.5,207.9,189.45,191.1,182936.666666667,0.0,1.0
2015-10-14,13.45,13.83,12.63,12.76,2391615,201.75,207.45,189.45,191.4,159441,0.0,1.0
2015-10-15,13.92,13.93,13.11,13.39,2452389,208.8,208.95,196.65,200.85,163492.6,0.0,1.0
2015-10-16,13.99,14.56,13.56,13.9,8018085,209.85,218.4,203.4,208.5,534539,0.0,1.0
2015-10-19,13.58,14.38,13.17,14.3,2128613,203.7,215.7,197.55,214.5,141907.533333333,0.0,1.0
2015-10-20,12.99,13.61,12.905,13.58,1641306,194.85,204.15,193.575,203.7,109420.4,0.0,1.0
2015-10-21,12.83,13.3,12.13,13.16,2034518,192.45,199.5,181.95,197.4,135634.533333333,0.0,1.0
2015-10-22,12.74,13.09,12.31,12.82,1742580,191.1,196.35,184.65,192.3,116172,0.0,1.0
2015-10-23,13.27,13.38,12.74,12.95,1194445,199.05,200.7,191.1,194.25,79629.6666666667,0.0,1.0
2015-10-26,13.43,13.72,13.04,13.22,929471,201.45,205.8,195.6,198.3,61964.7333333333,0.0,1.0
2015-10-27,13.66,13.689,13.16,13.34,895189,204.9,205.335,197.4,200.1,59679.2666666667,0.0,1.0
2015-10-28,13.51,13.811,13.2,13.66,2102065,202.65,207.165,198.0,204.9,140137.666666667,0.0,1.0
2015-10-29,12.28,13.5399,12.22,13.51,3036351,184.2,203.0985,183.3,202.65,202423.4,0.0,1.0
2015-10-30,12.06,12.35,11.39,12.28,3371907,180.9,185.25,170.85,184.2,224793.8,0.0,1.0
2015-11-02,12.93,12.98,11.99,12.15,2131888,193.95,194.7,179.85,182.25,142125.866666667,0.0,1.0
2015-11-03,13.05,13.185,12.46,12.92,1775382,195.75,197.775,186.9,193.8,118358.8,0.0,1.0
2015-11-04,13.07,13.39,12.71,13.12,1667587,196.05,200.85,190.65,196.8,111172.466666667,0.0,1.0
2015-11-05,12.51,13.06,12.21,13.0,1565417,187.65,195.9,183.15,195.0,104361.133333333,0.0,1.0
2015-11-06,13.77,14.42,12.07,12.1,3268120,206.55,216.3,181.05,181.5,217874.666666667,0.0,1.0
2015-11-09,15.46,15.77,13.6,13.71,3636265,231.9,236.55,204.0,205.65,242417.666666667,0.0,1.0
2015-11-10,15.46,15.6899,14.87,15.44,2233584,231.9,235.3485,223.05,231.6,148905.6,0.0,1.0
2015-11-11,14.87,15.53,14.79,15.37,1318418,223.05,232.95,221.85,230.55,87894.5333333333,0.0,1.0
2015-11-12,14.01,14.91,13.98,14.8,1387607,210.15,223.65,209.7,222.0,92507.1333333333,0.0,1.0
2015-11-13,14.23,14.71,13.86,13.96,1091093,213.45,220.65,207.9,209.4,72739.5333333333,0.0,1.0
2015-11-16,14.49,14.59,13.86,14.12,1752261,217.35,218.85,207.9,211.8,116817.4,0.0,1.0
2015-11-17,14.77,15.1,14.42,14.5,1946268,221.55,226.5,216.3,217.5,129751.2,0.0,1.0
2015-11-18,14.74,15.01,14.19,14.9,1866502,221.1,225.15,212.85,223.5,124433.466666667,0.0,1.0
2015-11-19,14.51,15.17,14.38,14.67,1180763,217.65,227.55,215.7,220.05,78717.5333333333,0.0,1.0
2015-11-20,16.19,17.45,14.17,14.53,6218535,242.85,261.75,212.55,217.95,414569,0.0,1.0
2015-11-23,18.11,18.62,16.76,17.13,6013228,271.65,279.3,251.4,256.95,400881.866666667,0.0,1.0
2015-11-24,17.79,18.12,17.21,17.93,2710617,266.85,271.8,258.15,268.95,180707.8,0.0,1.0
2015-11-25,17.89,18.24,17.69,17.9,1710168,268.35,273.6,265.35,268.5,114011.2,0.0,1.0
2015-11-27,17.84,18.22,17.73,17.97,731061,267.6,273.3,265.95,269.55,48737.4,0.0,1.0
2015-11-30,18.01,18.56,17.44,17.86,2966160,270.15,278.4,261.6,267.9,197744,0.0,1.0
2015-12-01,17.82,18.18,17.39,18.1,2961905,267.3,272.7,260.85,271.5,197460.333333333,0.0,1.0
2015-12-02,17.72,18.31,17.61,17.85,1315454,265.8,274.65,264.15,267.75,87696.9333333333,0.0,1.0
2015-12-03,16.65,18.01,16.5605,17.87,2092244,249.75,270.15,248.4075,268.05,139482.933333333,0.0,1.0
2015-12-04,16.89,17.26,16.52,16.72,1427382,253.35,258.9,247.8,250.8,95158.8,0.0,1.0
2015-12-07,15.27,17.3,15.115,16.9,2917184,229.05,259.5,226.725,253.5,194478.933333333,0.0,1.0
2015-12-08,15.58,15.98,14.85,15.17,1537134,233.7,239.7,222.75,227.55,102475.6,0.0,1.0
2015-12-09,15.17,15.7781,15.08,15.46,1141023,227.55,236.6715,226.2,231.9,76068.2,0.0,1.0
2015-12-10,15.28,15.44,14.85,15.2,1159379,229.2,231.6,222.75,228.0,77291.9333333333,0.0,1.0
2015-12-11,14.44,15.28,14.36,14.99,1250362,216.6,229.2,215.4,224.85,83357.4666666667,0.0,1.0
2015-12-14,13.74,14.65,13.68,14.38,1589951,206.1,219.75,205.2,215.7,105996.733333333,0.0,1.0
2015-12-15,14.6,14.713,13.9901,14.01,1400668,219.0,220.695,209.8515,210.15,93377.8666666667,0.0,1.0
2015-12-16,15.3,15.42,14.5,14.81,1441113,229.5,231.3,217.5,222.15,96074.2,0.0,1.0
2015-12-17,15.01,15.48,14.72,15.4,961958,225.15,232.2,220.8,231.0,64130.5333333333,0.0,1.0
2015-12-18,15.52,15.76,14.9543,14.97,2033589,232.8,236.4,224.3145,224.55,135572.6,0.0,1.0
2015-12-21,15.99,16.0199,15.18,15.51,1249456,239.85,240.2985,227.7,232.65,83297.0666666667,0.0,1.0
2015-12-22,15.5,16.1,15.37,16.01,882988,232.5,241.5,230.55,240.15,58865.8666666667,0.0,1.0
2015-12-23,15.94,15.99,15.5,15.6,744393,239.1,239.85,232.5,234.0,49626.2,0.0,1.0
2015-12-24,16.5,16.6411,15.8494,15.95,910573,247.5,249.6165,237.741,239.25,60704.8666666667,0.0,1.0
2015-12-28,16.04,16.6499,15.89,16.34,1167005,240.6,249.7485,238.35,245.1,77800.3333333333,0.0,1.0
2015-12-29,16.17,16.39,15.965,16.1,893554,242.55,245.85,239.475,241.5,59570.2666666667,0.0,1.0
2015-12-30,16.13,16.4699,15.97,16.11,866697,241.95,247.0485,239.55,241.65,57779.8,0.0,1.0
2015-12-31,15.68,16.0706,15.67,16.03,768818,235.2,241.059,235.05,240.45,51254.5333333333,0.0,1.0
2016-01-04,14.99,15.4,14.75,15.23,1512783,224.85,231.0,221.25,228.45,100852.2,0.0,1.0
2016-01-05,15.47,15.61,14.86,15.0,1472514,232.05,234.15,222.9,225.0,98167.6,0.0,1.0
2016-01-06,14.31,15.32,14.03,15.32,1797974,214.65,229.8,210.45,229.8,119864.933333333,0.0,1.0
2016-01-07,13.17,14.0,13.02,13.89,2104584,197.55,210.0,195.3,208.35,140305.6,0.0,1.0
2016-01-08,12.73,13.69,12.68,13.38,1578636,190.95,205.35,190.2,200.7,105242.4,0.0,1.0
2016-01-11,11.73,12.94,11.02,12.88,2250209,175.95,194.1,165.3,193.2,150013.933333333,0.0,1.0
2016-01-12,12.14,12.72,11.2558,11.88,2060012,182.1,190.8,168.837,178.2,137334.133333333,0.0,1.0
2016-01-13,10.67,12.41,10.62,12.26,1971088,160.05,186.15,159.3,183.9,131405.866666667,0.0,1.0
2016-01-14,10.84,11.19,9.66,10.79,3041741,162.6,167.85,144.9,161.85,202782.733333333,0.0,1.0
2016-01-15,11.14,11.19,10.0,10.44,7749236,167.1,167.85,150.0,156.6,516615.733333333,0.0,1.0
2016-01-19,10.5,11.82,10.37,11.71,3472013,157.5,177.3,155.55,175.65,231467.533333333,0.0,1.0
2016-01-20,11.27,11.49,9.92,10.28,3050059,169.05,172.35,148.8,154.2,203337.266666667,0.0,1.0
2016-01-21,11.43,12.16,11.13,11.32,2596685,171.45,182.4,166.95,169.8,173112.333333333,0.0,1.0
2016-01-22,11.3,11.92,10.94,11.72,2462415,169.5,178.8,164.1,175.8,164161,0.0,1.0
2016-01-25,10.69,11.3743,10.68,11.13,2434587,160.35,170.6145,160.2,166.95,162305.8,0.0,1.0
2016-01-26,9.99,10.69,9.81,10.59,4255605,149.85,160.35,147.15,158.85,283707,0.0,1.0
2016-01-27,9.6,10.1,9.41,10.0,2946366,144.0,151.5,141.15,150.0,196424.4,0.0,1.0
2016-01-28,8.45,9.81,8.4,9.61,4462667,126.75,147.15,126.0,144.15,297511.133333333,0.0,1.0
2016-01-29,8.3,8.727,7.9199,8.45,4185977,124.5,130.905,118.7985,126.75,279065.133333333,0.0,1.0
2016-02-01,8.19,8.39,7.75,8.39,3789024,122.85,125.85,116.25,125.85,252601.6,0.0,1.0
2016-02-02,7.47,8.105,7.21,8.07,4826567,112.05,121.575,108.15,121.05,321771.133333333,0.0,1.0
2016-02-03,7.24,7.69,6.75,7.53,4258607,108.6,115.35,101.25,112.95,283907.133333333,0.0,1.0
2016-02-04,7.38,7.83,6.77,7.13,4737344,110.7,117.45,101.55,106.95,315822.933333333,0.0,1.0
2016-02-05,7.26,7.54,6.7,7.35,7445726,108.9,113.1,100.5,110.25,496381.733333333,0.0,1.0
2016-02-08,6.84,7.15,6.67,7.09,4205662,102.6,107.25,100.05,106.35,280377.466666667,0.0,1.0
2016-02-09,6.98,7.34,6.5,6.65,3367636,104.7,110.1,97.5,99.75,224509.066666667,0.0,1.0
2016-02-10,6.45,7.25,6.43,7.06,4225561,96.75,108.75,96.45,105.9,281704.066666667,0.0,1.0
2016-02-11,6.74,6.92,6.25,6.32,3147692,101.1,103.8,93.75,94.8,209846.133333333,0.0,1.0
2016-02-12,7.25,7.3264,6.57,6.82,2917478,108.75,109.896,98.55,102.3,194498.533333333,0.0,1.0
2016-02-16,7.69,7.73,7.18,7.48,3724345,115.35,115.95,107.7,112.2,248289.666666667,0.0,1.0
2016-02-17,7.49,7.89,7.2568,7.76,3418335,112.35,118.35,108.852,116.4,227889,0.0,1.0
2016-02-18,7.0,7.58,6.73,7.5,2971379,105.0,113.7,100.95,112.5,198091.933333333,0.0,1.0
2016-02-19,7.0,7.078,6.75,7.01,2137090,105.0,106.17,101.25,105.15,142472.666666667,0.0,1.0
2016-02-22,7.01,7.28,6.68,7.16,3227148,105.15,109.2,100.2,107.4,215143.2,0.0,1.0
2016-02-23,6.69,7.12,6.69,7.0,3175219,100.35,106.8,100.35,105.0,211681.266666667,0.0,1.0
2016-02-24,6.87,6.91,6.26,6.66,4426492,103.05,103.65,93.9,99.9,295099.466666667,0.0,1.0
2016-02-25,6.91,7.7,6.89,7.44,5669921,103.65,115.5,103.35,111.6,377994.733333333,0.0,1.0
2016-02-26,7.62,7.64,6.63,7.04,4910114,114.3,114.6,99.45,105.6,327340.933333333,0.0,1.0
2016-02-29,6.8,7.65,6.8,7.58,3933425,102.0,114.75,102.0,113.7,262228.333333333,0.0,1.0
2016-03-01,7.5,7.71,7.0005,7.11,5455610,112.5,115.65,105.0075,106.65,363707.333333333,0.0,1.0
2016-03-02,8.31,8.37,7.43,7.51,5212536,124.65,125.55,111.45,112.65,347502.4,0.0,1.0
2016-03-03,8.25,8.75,8.15,8.36,3262067,123.75,131.25,122.25,125.4,217471.133333333,0.0,1.0
2016-03-04,8.19,8.53,7.98,8.31,3171761,122.85,127.95,119.7,124.65,211450.733333333,0.0,1.0
2016-03-07,3.79,4.33,3.7,3.76,23459026,56.85,64.95,55.5,56.4,1563935.06666667,0.0,1.0
2016-03-08,3.68,4.08,3.57,3.87,7661580,55.2,61.2,53.55,58.05,510772,0.0,1.0
2016-03-09,3.62,3.79,3.45,3.7,4571196,54.3,56.85,51.75,55.5,304746.4,0.0,1.0
2016-03-10,3.61,3.7444,3.57,3.6,3409012,54.15,56.166,53.55,54.0,227267.466666667,0.0,1.0
2016-03-11,3.48,3.67,3.42,3.67,5001956,52.2,55.05,51.3,55.05,333463.733333333,0.0,1.0
2016-03-14,3.48,3.65,3.44,3.45,4696143,52.2,54.75,51.6,51.75,313076.2,0.0,1.0
2016-03-15,3.28,3.48,3.27,3.45,3714499,49.2,52.2,49.05,51.75,247633.266666667,0.0,1.0
2016-03-16,3.21,3.33,3.12,3.26,3767965,48.15,49.95,46.8,48.9,251197.666666667,0.0,1.0
2016-03-17,3.17,3.23,2.96,3.16,3367490,47.55,48.45,44.4,47.4,224499.333333333,0.0,1.0
2016-03-18,3.23,3.24,2.98,3.13,10296559,48.45,48.6,44.7,46.95,686437.266666667,0.0,1.0
2016-03-21,3.61,3.63,3.19,3.21,5744634,54.15,54.45,47.85,48.15,382975.6,0.0,1.0
2016-03-22,3.89,3.99,3.58,3.61,4942795,58.35,59.85,53.7,54.15,329519.666666667,0.0,1.0
2016-03-23,3.57,4.0,3.56,3.9,3500164,53.55,60.0,53.4,58.5,233344.266666667,0.0,1.0
2016-03-24,3.53,3.64,3.36,3.54,2401956,52.95,54.6,50.4,53.1,160130.4,0.0,1.0
2016-03-28,3.47,3.62,3.41,3.56,1410510,52.05,54.3,51.15,53.4,94034,0.0,1.0
2016-03-29,3.71,3.73,3.3,3.46,2465387,55.65,55.95,49.5,51.9,164359.133333333,0.0,1.0
2016-03-30,3.6,3.97,3.59,3.72,2867037,54.0,59.55,53.85,55.8,191135.8,0.0,1.0
2016-03-31,3.78,3.87,3.51,3.57,2970716,56.7,58.05,52.65,53.55,198047.733333333,0.0,1.0
2016-04-01,3.95,3.96,3.63,3.71,2787859,59.25,59.4,54.45,55.65,185857.266666667,0.0,1.0
2016-04-04,4.37,4.52,3.95,3.97,5394271,65.55,67.8,59.25,59.55,359618.066666667,0.0,1.0
2016-04-05,4.38,4.65,4.25,4.33,3803636,65.7,69.75,63.75,64.95,253575.733333333,0.0,1.0
2016-04-06,4.89,4.89,4.39,4.39,4688999,73.35,73.35,65.85,65.85,312599.933333333,0.0,1.0
2016-04-07,4.71,4.96,4.5,4.87,5150366,70.65,74.4,67.5,73.05,343357.733333333,0.0,1.0
2016-04-08,4.67,4.8499,4.46,4.79,3155209,70.05,72.7485,66.9,71.85,210347.266666667,0.0,1.0
2016-04-11,4.49,4.77,4.4,4.66,3112656,67.35,71.55,66.0,69.9,207510.4,0.0,1.0
2016-04-12,4.56,4.6,4.32,4.48,3810765,68.4,69.0,64.8,67.2,254051,0.0,1.0
2016-04-13,4.57,4.82,4.52,4.65,3999206,68.55,72.3,67.8,69.75,266613.733333333,0.0,1.0
2016-04-14,4.6,4.79,4.5,4.59,2751595,69.0,71.85,67.5,68.85,183439.666666667,0.0,1.0
2016-04-15,4.64,4.69,4.45,4.6,6353825,69.6,70.35,66.75,69.0,423588.333333333,0.0,1.0
2016-04-18,4.4,4.97,4.38,4.97,5563519,66.0,74.55,65.7,74.55,370901.266666667,0.0,1.0
2016-04-19,4.0,4.4826,3.99,4.45,5127836,60.0,67.239,59.85,66.75,341855.733333333,0.0,1.0
2016-04-20,4.0,4.1,3.95,4.03,3187492,60.0,61.5,59.25,60.45,212499.466666667,0.0,1.0
2016-04-21,4.13,4.19,3.95,4.0,4023027,61.95,62.85,59.25,60.0,268201.8,0.0,1.0
2016-04-22,4.07,4.2,3.99,4.11,3523651,61.05,63.0,59.85,61.65,234910.066666667,0.0,1.0
2016-04-25,4.03,4.21,4.02,4.08,2286741,60.45,63.15,60.3,61.2,152449.4,0.0,1.0
2016-04-26,3.96,4.145,3.91,4.05,4145417,59.4,62.175,58.65,60.75,276361.133333333,0.0,1.0
2016-04-27,4.08,4.19,3.84,4.02,3209874,61.2,62.85,57.6,60.3,213991.6,0.0,1.0
2016-04-28,4.19,4.46,3.95,3.96,4251368,62.85,66.9,59.25,59.4,283424.533333333,0.0,1.0
2016-04-29,4.0,4.38,3.97,4.2,3274090,60.0,65.7,59.55,63.0,218272.666666667,0.0,1.0
2016-05-02,4.15,4.21,3.95,4.09,2909002,62.25,63.15,59.25,61.35,193933.466666667,0.0,1.0
2016-05-03,4.07,4.38,4.025,4.13,3627827,61.05,65.7,60.375,61.95,241855.133333333,0.0,1.0
2016-05-04,3.83,4.21,3.82,4.08,3684189,57.45,63.15,57.3,61.2,245612.6,0.0,1.0
2016-05-05,3.49,3.96,3.48,3.9,4730102,52.35,59.4,52.2,58.5,315340.133333333,0.0,1.0
2016-05-06,3.49,3.5765,3.4,3.51,2680944,52.35,53.6475,51.0,52.65,178729.6,0.0,1.0
2016-05-09,3.92,3.96,3.43,3.49,3990342,58.8,59.4,51.45,52.35,266022.8,0.0,1.0
2016-05-10,3.82,4.0,3.7,3.93,2254891,57.3,60.0,55.5,58.95,150326.066666667,0.0,1.0
2016-05-11,3.57,3.85,3.54,3.8,2373974,53.55,57.75,53.1,57.0,158264.933333333,0.0,1.0
2016-05-12,3.46,3.66,3.41,3.59,2891701,51.9,54.9,51.15,53.85,192780.066666667,0.0,1.0
2016-05-13,3.74,3.82,3.45,3.45,2726968,56.1,57.3,51.75,51.75,181797.866666667,0.0,1.0
2016-05-16,3.85,3.87,3.65,3.72,2981394,57.75,58.05,54.75,55.8,198759.6,0.0,1.0
2016-05-17,3.74,3.94,3.715,3.82,2851891,56.1,59.1,55.725,57.3,190126.066666667,0.0,1.0
2016-05-18,3.93,3.94,3.71,3.71,2038402,58.95,59.1,55.65,55.65,135893.466666667,0.0,1.0
2016-05-19,3.88,4.12,3.85,3.91,2768284,58.2,61.8,57.75,58.65,184552.266666667,0.0,1.0
2016-05-20,4.03,4.03,3.84,3.9,3030051,60.45,60.45,57.6,58.5,202003.4,0.0,1.0
2016-05-23,4.27,4.5,4.03,4.05,4254031,64.05,67.5,60.45,60.75,283602.066666667,0.0,1.0
2016-05-24,4.21,4.37,4.06,4.32,3656353,63.15,65.55,60.9,64.8,243756.866666667,0.0,1.0
2016-05-25,4.22,4.38,4.17,4.23,2737965,63.3,65.7,62.55,63.45,182531,0.0,1.0
2016-05-26,4.17,4.2999,4.1399,4.25,1877307,62.55,64.4985,62.0985,63.75,125153.8,0.0,1.0
2016-05-27,4.33,4.34,4.09,4.17,1449548,64.95,65.1,61.35,62.55,96636.5333333333,0.0,1.0
2016-05-31,4.58,4.59,4.38,4.4,2868356,68.7,68.85,65.7,66.0,191223.733333333,0.0,1.0
2016-06-01,4.55,4.62,4.405,4.55,3047129,68.25,69.3,66.075,68.25,203141.933333333,0.0,1.0
2016-06-02,5.0,5.0,4.51,4.55,4434674,75.0,75.0,67.65,68.25,295644.933333333,0.0,1.0
2016-06-03,4.56,5.13,4.55,5.02,5053496,68.4,76.95,68.25,75.3,336899.733333333,0.0,1.0
2016-06-06,4.86,4.9,4.56,4.71,3767147,72.9,73.5,68.4,70.65,251143.133333333,0.0,1.0
2016-06-07,4.66,4.89,4.63,4.86,2635149,69.9,73.35,69.45,72.9,175676.6,0.0,1.0
2016-06-08,4.72,4.78,4.6,4.67,2009597,70.8,71.7,69.0,70.05,133973.133333333,0.0,1.0
2016-06-09,4.32,4.79,4.31,4.68,2783127,64.8,71.85,64.65,70.2,185541.8,0.0,1.0
2016-06-10,4.12,4.3099,4.07,4.26,2368447,61.8,64.6485,61.05,63.9,157896.466666667,0.0,1.0
2016-06-13,4.05,4.16,3.97,4.12,2529578,60.75,62.4,59.55,61.8,168638.533333333,0.0,1.0
2016-06-14,4.15,4.2,4.005,4.03,2467418,62.25,63.0,60.075,60.45,164494.533333333,0.0,1.0
2016-06-15,4.25,4.3,4.11,4.17,2265488,63.75,64.5,61.65,62.55,151032.533333333,0.0,1.0
2016-06-16,4.41,4.43,4.12,4.23,1908548,66.15,66.45,61.8,63.45,127236.533333333,0.0,1.0
2016-06-17,4.27,4.45,4.25,4.42,7266403,64.05,66.75,63.75,66.3,484426.866666667,0.0,1.0
2016-06-20,4.41,4.455,4.25,4.34,1812982,66.15,66.825,63.75,65.1,120865.466666667,0.0,1.0
2016-06-21,4.46,4.47,4.3,4.41,2354681,66.9,67.05,64.5,66.15,156978.733333333,0.0,1.0
2016-06-22,4.45,4.68,4.345,4.45,2237607,66.75,70.2,65.175,66.75,149173.8,0.0,1.0
2016-06-23,4.57,4.58,4.41,4.52,2202495,68.55,68.7,66.15,67.8,146833,0.0,1.0
2016-06-24,4.36,4.49,4.15,4.16,5531378,65.4,67.35,62.25,62.4,368758.533333333,0.0,1.0
2016-06-27,4.09,4.395,4.09,4.27,2983793,61.35,65.925,61.35,64.05,198919.533333333,0.0,1.0
2016-06-28,4.35,4.36,4.17,4.17,2811164,65.25,65.4,62.55,62.55,187410.933333333,0.0,1.0
2016-06-29,4.42,4.44,4.23,4.44,2379425,66.3,66.6,63.45,66.6,158628.333333333,0.0,1.0
2016-06-30,4.39,4.47,4.31,4.4,1710093,65.85,67.05,64.65,66.0,114006.2,0.0,1.0
2016-07-01,4.59,4.65,4.37,4.4,2205916,68.85,69.75,65.55,66.0,147061.066666667,0.0,1.0
2016-07-05,4.52,4.59,4.47,4.55,1242912,67.8,68.85,67.05,68.25,82860.8,0.0,1.0
2016-07-06,4.63,4.67,4.45,4.5,1729987,69.45,70.05,66.75,67.5,115332.466666667,0.0,1.0
2016-07-07,4.65,4.69,4.535,4.56,912752,69.75,70.35,68.025,68.4,60850.1333333333,0.0,1.0
2016-07-08,4.64,4.73,4.59,4.66,1490201,69.6,70.95,68.85,69.9,99346.7333333333,0.0,1.0
2016-07-11,4.57,4.72,4.56,4.7,1281782,68.55,70.8,68.4,70.5,85452.1333333333,0.0,1.0
2016-07-12,4.61,4.7,4.56,4.65,1608249,69.15,70.5,68.4,69.75,107216.6,0.0,1.0
2016-07-13,4.42,4.64,4.395,4.63,2467336,66.3,69.6,65.925,69.45,164489.066666667,0.0,1.0
2016-07-14,4.48,4.52,4.4,4.46,1583850,67.2,67.8,66.0,66.9,105590,0.0,1.0
2016-07-15,4.7,4.7,4.41,4.49,1563678,70.5,70.5,66.15,67.35,104245.2,0.0,1.0
2016-07-18,4.71,4.77,4.625,4.68,1363969,70.65,71.55,69.375,70.2,90931.2666666667,0.0,1.0
2016-07-19,4.48,4.74,4.47,4.7,1980572,67.2,71.1,67.05,70.5,132038.133333333,0.0,1.0
2016-07-20,4.66,4.67,4.5,4.5,1882025,69.9,70.05,67.5,67.5,125468.333333333,0.0,1.0
2016-07-21,4.74,4.81,4.655,4.71,2435119,71.1,72.15,69.825,70.65,162341.266666667,0.0,1.0
2016-07-22,4.74,4.8,4.7,4.76,1381792,71.1,72.0,70.5,71.4,92119.4666666667,0.0,1.0
2016-07-25,4.715,4.78,4.64,4.75,698845,70.725,71.7,69.6,71.25,46589.6666666667,0.0,1.0
2016-07-26,4.66,4.77,4.59,4.69,1625609,69.9,71.55,68.85,70.35,108373.933333333,0.0,1.0
2016-07-27,4.77,4.78,4.66,4.69,1485417,71.55,71.7,69.9,70.35,99027.8,0.0,1.0
2016-07-28,4.72,4.8299,4.64,4.79,1466449,70.8,72.4485,69.6,71.85,97763.2666666667,0.0,1.0
2016-07-29,4.62,4.69,4.58,4.69,1266158,69.3,70.35,68.7,70.35,84410.5333333333,0.0,1.0
2016-08-01,4.67,4.75,4.61,4.65,1823054,70.05,71.25,69.15,69.75,121536.933333333,0.0,1.0
2016-08-02,4.55,4.72,4.49,4.62,1460393,68.25,70.8,67.35,69.3,97359.5333333333,0.0,1.0
2016-08-03,4.66,4.66,4.5,4.54,1273624,69.9,69.9,67.5,68.1,84908.2666666667,0.0,1.0
2016-08-04,4.51,4.71,4.49,4.68,1362913,67.65,70.65,67.35,70.2,90860.8666666666,0.0,1.0
2016-08-05,4.66,4.71,4.51,4.51,1781171,69.9,70.65,67.65,67.65,118744.733333333,0.0,1.0
2016-08-08,4.52,4.68,4.45,4.67,2412347,67.8,70.2,66.75,70.05,160823.133333333,0.0,1.0
2016-08-09,4.68,4.76,4.46,4.53,1938963,70.2,71.4,66.9,67.95,129264.2,0.0,1.0
2016-08-10,4.5,4.6916,4.47,4.68,1484289,67.5,70.374,67.05,70.2,98952.6,0.0,1.0
2016-08-11,4.36,4.592,4.34,4.54,2655909,65.4,68.88,65.1,68.1,177060.6,0.0,1.0
2016-08-12,4.46,4.5,4.32,4.35,1303416,66.9,67.5,64.8,65.25,86894.4,0.0,1.0
2016-08-15,4.46,4.56,4.45,4.46,1419123,66.9,68.4,66.75,66.9,94608.2,0.0,1.0
2016-08-16,4.42,4.53,4.39,4.45,1669943,66.3,67.95,65.85,66.75,111329.533333333,0.0,1.0
2016-08-17,4.27,4.42,4.27,4.4,1308056,64.05,66.3,64.05,66.0,87203.7333333333,0.0,1.0
2016-08-18,4.16,4.35,4.14,4.28,2523178,62.4,65.25,62.1,64.2,168211.866666667,0.0,1.0
2016-08-19,3.95,4.15,3.84,4.15,9054269,59.25,62.25,57.6,62.25,603617.933333333,0.0,1.0
2016-08-22,3.9,4.07,3.86,3.95,5649079,58.5,61.05,57.9,59.25,376605.266666667,0.0,1.0
2016-08-23,3.78,4.01,3.78,3.92,2893592,56.7,60.15,56.7,58.8,192906.133333333,0.0,1.0
2016-08-24,3.5,3.88,3.5,3.78,2800978,52.5,58.2,52.5,56.7,186731.866666667,0.0,1.0
2016-08-25,3.47,3.64,3.36,3.55,2197647,52.05,54.6,50.4,53.25,146509.8,0.0,1.0
2016-08-26,3.49,3.52,3.39,3.52,2013629,52.35,52.8,50.85,52.8,134241.933333333,0.0,1.0
2016-08-29,3.48,3.7,3.41,3.7,847759,52.2,55.5,51.15,55.5,56517.2666666667,0.0,1.0
2016-08-30,3.43,3.53,3.36,3.47,1481141,51.45,52.95,50.4,52.05,98742.7333333333,0.0,1.0
2016-08-31,3.32,3.4176,3.29,3.41,1726038,49.8,51.264,49.35,51.15,115069.2,0.0,1.0
2016-09-01,3.36,3.37,3.26,3.31,1200020,50.4,50.55,48.9,49.65,80001.3333333333,0.0,1.0
2016-09-02,3.35,3.38,3.23,3.35,1214563,50.25,50.7,48.45,50.25,80970.8666666667,0.0,1.0
2016-09-06,3.53,3.56,3.32,3.37,3960836,52.95,53.4,49.8,50.55,264055.733333333,0.0,1.0
2016-09-07,3.66,3.69,3.53,3.53,1808168,54.9,55.35,52.95,52.95,120544.533333333,0.0,1.0
2016-09-08,3.71,3.73,3.57,3.69,1888577,55.65,55.95,53.55,55.35,125905.133333333,0.0,1.0
2016-09-09,3.45,3.72,3.45,3.69,1875417,51.75,55.8,51.75,55.35,125027.8,0.0,1.0
2016-09-12,3.71,3.725,3.44,3.44,3234496,55.65,55.875,51.6,51.6,215633.066666667,0.0,1.0
2016-09-13,3.58,3.66,3.46,3.66,1888246,53.7,54.9,51.9,54.9,125883.066666667,0.0,1.0
2016-09-14,3.69,3.705,3.61,3.62,1718600,55.35,55.575,54.15,54.3,114573.333333333,0.0,1.0
2016-09-15,3.7,3.72,3.6,3.7,1074599,55.5,55.8,54.0,55.5,71639.9333333333,0.0,1.0
2016-09-16,3.65,3.72,3.6,3.63,2826488,54.75,55.8,54.0,54.45,188432.533333333,0.0,1.0
2016-09-19,3.67,3.72,3.63,3.68,1774257,55.05,55.8,54.45,55.2,118283.8,0.0,1.0
2016-09-20,3.69,3.75,3.64,3.71,1927695,55.35,56.25,54.6,55.65,128513,0.0,1.0
2016-09-21,3.72,3.76,3.58,3.72,2039654,55.8,56.4,53.7,55.8,135976.933333333,0.0,1.0
2016-09-22,3.72,3.76,3.62,3.74,1598491,55.8,56.4,54.3,56.1,106566.066666667,0.0,1.0
2016-09-23,3.83,3.87,3.69,3.71,1934509,57.45,58.05,55.35,55.65,128967.266666667,0.0,1.0
2016-09-26,3.8,3.85,3.77,3.81,1085797,57.0,57.75,56.55,57.15,72386.4666666667,0.0,1.0
2016-09-27,4.23,4.24,3.78,3.8,4900550,63.45,63.6,56.7,57.0,326703.333333333,0.0,1.0
2016-09-28,3.99,4.45,3.86,4.36,5430072,59.85,66.75,57.9,65.4,362004.8,0.0,1.0
2016-09-29,3.8,4.01,3.8,4.0,2362340,57.0,60.15,57.0,60.0,157489.333333333,0.0,1.0
2016-09-30,4.04,4.04,3.781,3.83,2570522,60.6,60.6,56.715,57.45,171368.133333333,0.0,1.0
2016-10-03,4.0,4.095,3.92,4.01,1271198,60.0,61.425,58.8,60.15,84746.5333333333,0.0,1.0
2016-10-04,4.27,4.49,4.21,4.33,5473918,64.05,67.35,63.15,64.95,364927.866666667,0.0,1.0
2016-10-05,4.39,4.43,4.27,4.34,2192167,65.85,66.45,64.05,65.1,146144.466666667,0.0,1.0
2016-10-06,4.2,4.4,4.18,4.39,2551394,63.0,66.0,62.7,65.85,170092.933333333,0.0,1.0
2016-10-07,4.14,4.25,4.09,4.21,1597213,62.1,63.75,61.35,63.15,106480.866666667,0.0,1.0
2016-10-10,4.24,4.34,4.15,4.26,2184816,63.6,65.1,62.25,63.9,145654.4,0.0,1.0
2016-10-11,3.86,4.23,3.83,4.2,2703035,57.9,63.45,57.45,63.0,180202.333333333,0.0,1.0
2016-10-12,3.78,3.92,3.77,3.9,2239176,56.7,58.8,56.55,58.5,149278.4,0.0,1.0
2016-10-13,3.61,3.82,3.61,3.71,1968906,54.15,57.3,54.15,55.65,131260.4,0.0,1.0
2016-10-14,3.44,3.72,3.44,3.67,2218032,51.6,55.8,51.6,55.05,147868.8,0.0,1.0
2016-10-17,3.37,3.57,3.35,3.45,1449776,50.55,53.55,50.25,51.75,96651.7333333333,0.0,1.0
2016-10-18,3.46,3.51,3.41,3.45,1308745,51.9,52.65,51.15,51.75,87249.6666666667,0.0,1.0
2016-10-19,3.31,3.62,3.31,3.62,1486263,49.65,54.3,49.65,54.3,99084.2,0.0,1.0
2016-10-20,3.44,3.44,3.3,3.32,1455250,51.6,51.6,49.5,49.8,97016.6666666667,0.0,1.0
2016-10-21,3.34,3.43,3.3,3.43,1219344,50.1,51.45,49.5,51.45,81289.6,0.0,1.0
2016-10-24,3.36,3.4,3.3,3.35,1069339,50.4,51.0,49.5,50.25,71289.2666666667,0.0,1.0
2016-10-25,3.26,3.36,3.25,3.36,1806670,48.9,50.4,48.75,50.4,120444.666666667,0.0,1.0
2016-10-26,3.23,3.33,3.14,3.26,1896713,48.45,49.95,47.1,48.9,126447.533333333,0.0,1.0
2016-10-27,3.23,3.33,3.2,3.29,1564338,48.45,49.95,48.0,49.35,104289.2,0.0,1.0
2016-10-28,3.18,3.295,3.13,3.22,2210104,47.7,49.425,46.95,48.3,147340.266666667,0.0,1.0
2016-10-31,3.15,3.21,3.14,3.17,1494819,47.25,48.15,47.1,47.55,99654.6,0.0,1.0
2016-11-01,3.12,3.185,3.07,3.15,1717888,46.8,47.775,46.05,47.25,114525.866666667,0.0,1.0
2016-11-02,3.15,3.2112,3.125,3.14,2448171,47.25,48.168,46.875,47.1,163211.4,0.0,1.0
2016-11-03,2.87,3.17,2.85,3.16,3206771,43.05,47.55,42.75,47.4,213784.733333333,0.0,1.0
2016-11-04,3.09,3.13,2.9,2.9,2689629,46.35,46.95,43.5,43.5,179308.6,0.0,1.0
2016-11-07,3.29,3.36,3.11,3.2,1844035,49.35,50.4,46.65,48.0,122935.666666667,0.0,1.0
2016-11-08,3.78,3.97,3.2899,3.33,7180606,56.7,59.55,49.3485,49.95,478707.066666667,0.0,1.0
2016-11-09,4.03,4.14,3.79,3.91,5302773,60.45,62.1,56.85,58.65,353518.2,0.0,1.0
2016-11-10,4.17,4.2,3.9062,4.1,3808063,62.55,63.0,58.593,61.5,253870.866666667,0.0,1.0
2016-11-11,4.32,4.34,4.08,4.16,3231130,64.8,65.1,61.2,62.4,215408.666666667,0.0,1.0
2016-11-14,4.92,4.94,4.27,4.35,5799307,73.8,74.1,64.05,65.25,386620.466666667,0.0,1.0
2016-11-15,4.77,5.02,4.535,5.01,3678489,71.55,75.3,68.025,75.15,245232.6,0.0,1.0
2016-11-16,4.38,4.789,4.36,4.69,2899127,65.7,71.835,65.4,70.35,193275.133333333,0.0,1.0
2016-11-17,4.43,4.59,4.36,4.37,2190257,66.45,68.85,65.4,65.55,146017.133333333,0.0,1.0
2016-11-18,4.43,4.54,4.38,4.43,1713172,66.45,68.1,65.7,66.45,114211.466666667,0.0,1.0
2016-11-21,4.68,4.74,4.45,4.5,1852122,70.2,71.1,66.75,67.5,123474.8,0.0,1.0
2016-11-22,4.53,4.91,4.52,4.74,2545286,67.95,73.65,67.8,71.1,169685.733333333,0.0,1.0
2016-11-23,4.38,4.545,4.285,4.42,2846605,65.7,68.175,64.275,66.3,189773.666666667,0.0,1.0
2016-11-25,4.43,4.46,4.28,4.41,892790,66.45,66.9,64.2,66.15,59519.3333333333,0.0,1.0
2016-11-28,3.91,4.48,3.9,4.43,3277865,58.65,67.2,58.5,66.45,218524.333333333,0.0,1.0
2016-11-29,4.02,4.12,3.84,3.94,1960543,60.3,61.8,57.6,59.1,130702.866666667,0.0,1.0
2016-11-30,3.81,4.115,3.76,4.02,2144013,57.15,61.725,56.4,60.3,142934.2,0.0,1.0
2016-12-01,3.57,3.848,3.52,3.84,3450524,53.55,57.72,52.8,57.6,230034.933333333,0.0,1.0
2016-12-02,3.55,3.735,3.51,3.54,1834829,53.25,56.025,52.65,53.1,122321.933333333,0.0,1.0
2016-12-05,3.79,3.86,3.5501,3.62,2041074,56.85,57.9,53.2515,54.3,136071.6,0.0,1.0
2016-12-06,3.95,3.97,3.7,3.85,1955631,59.25,59.55,55.5,57.75,130375.4,0.0,1.0
2016-12-07,3.76,3.91,3.63,3.86,2446133,56.4,58.65,54.45,57.9,163075.533333333,0.0,1.0
2016-12-08,3.74,3.78,3.61,3.7,1906949,56.1,56.7,54.15,55.5,127129.933333333,0.0,1.0
2016-12-09,3.75,3.89,3.7199,3.78,1606563,56.25,58.35,55.7985,56.7,107104.2,0.0,1.0
2016-12-12,3.74,3.78,3.63,3.7,1649691,56.1,56.7,54.45,55.5,109979.4,0.0,1.0
2016-12-13,3.75,3.79,3.615,3.69,1622866,56.25,56.85,54.225,55.35,108191.066666667,0.0,1.0
2016-12-14,3.72,3.7762,3.64,3.77,1705180,55.8,56.643,54.6,56.55,113678.666666667,0.0,1.0
2016-12-15,3.745,3.78,3.6837,3.76,1826957,56.175,56.7,55.2555,56.4,121797.133333333,0.0,1.0
2016-12-16,3.83,3.9,3.72,3.75,2701782,57.45,58.5,55.8,56.25,180118.8,0.0,1.0
2016-12-19,3.9,4.07,3.82,3.84,2262832,58.5,61.05,57.3,57.6,150855.466666667,0.0,1.0
2016-12-20,3.89,4.02,3.84,3.92,1089439,58.35,60.3,57.6,58.8,72629.2666666667,0.0,1.0
2016-12-21,3.79,3.91,3.77,3.87,1031129,56.85,58.65,56.55,58.05,68741.9333333333,0.0,1.0
2016-12-22,3.61,3.8,3.57,3.8,1433669,54.15,57.0,53.55,57.0,95577.9333333333,0.0,1.0
2016-12-23,3.76,3.77,3.61,3.61,1546939,56.4,56.55,54.15,54.15,103129.266666667,0.0,1.0
2016-12-27,3.62,3.8,3.61,3.74,1518282,54.3,57.0,54.15,56.1,101218.8,0.0,1.0
2016-12-28,3.58,3.66,3.53,3.6,1527662,53.7,54.9,52.95,54.0,101844.133333333,0.0,1.0
2016-12-29,3.56,3.64,3.52,3.58,1181153,53.4,54.6,52.8,53.7,78743.5333333333,0.0,1.0
2016-12-30,3.54,3.6064,3.5,3.55,1417431,53.1,54.096,52.5,53.25,94495.4,0.0,1.0
2017-01-03,3.61,3.62,3.43,3.55,2219086,54.15,54.3,51.45,53.25,147939.066666667,0.0,1.0
2017-01-04,3.76,3.84,3.58,3.61,2798730,56.4,57.6,53.7,54.15,186582,0.0,1.0
2017-01-05,3.77,3.81,3.64,3.76,1776187,56.55,57.15,54.6,56.4,118412.466666667,0.0,1.0
2017-01-06,3.85,3.91,3.785,3.79,1542051,57.75,58.65,56.775,56.85,102803.4,0.0,1.0
2017-01-09,3.93,4.02,3.81,3.92,2035127,58.95,60.3,57.15,58.8,135675.133333333,0.0,1.0
2017-01-10,3.96,3.98,3.82,3.93,2045127,59.4,59.7,57.3,58.95,136341.8,0.0,1.0
2017-01-11,3.71,3.97,3.65,3.94,2789147,55.65,59.55,54.75,59.1,185943.133333333,0.0,1.0
2017-01-12,3.62,3.68,3.58,3.68,1792387,54.3,55.2,53.7,55.2,119492.466666667,0.0,1.0
2017-01-13,3.64,3.75,3.61,3.61,1522890,54.6,56.25,54.15,54.15,101526,0.0,1.0
2017-01-17,3.52,3.64,3.48,3.62,2365393,52.8,54.6,52.2,54.3,157692.866666667,0.0,1.0
2017-01-18,3.5,3.54,3.43,3.52,1762349,52.5,53.1,51.45,52.8,117489.933333333,0.0,1.0
2017-01-19,3.34,3.52,3.32,3.5,1361167,50.1,52.8,49.8,52.5,90744.4666666667,0.0,1.0
2017-01-20,3.41,3.45,3.25,3.35,1690199,51.15,51.75,48.75,50.25,112679.933333333,0.0,1.0
2017-01-23,3.36,3.49,3.3,3.42,1355358,50.4,52.35,49.5,51.3,90357.2,0.0,1.0
2017-01-24,3.33,3.41,3.23,3.37,1899545,49.95,51.15,48.45,50.55,126636.333333333,0.0,1.0
2017-01-25,3.34,3.45,3.3,3.36,1247674,50.1,51.75,49.5,50.4,83178.2666666667,0.0,1.0
2017-01-26,3.36,3.52,3.35,3.35,1617608,50.4,52.8,50.25,50.25,107840.533333333,0.0,1.0
2017-01-27,3.38,3.39,3.28,3.35,992359,50.7,50.85,49.2,50.25,66157.2666666667,0.0,1.0
2017-01-30,3.25,3.4,3.17,3.37,1683614,48.75,51.0,47.55,50.55,112240.933333333,0.0,1.0
2017-01-31,3.26,3.355,3.16,3.24,5124408,48.9,50.325,47.4,48.6,341627.2,0.0,1.0
2017-02-01,3.22,3.29,3.18,3.27,1937852,48.3,49.35,47.7,49.05,129190.133333333,0.0,1.0
2017-02-02,3.36,3.45,3.165,3.24,4206639,50.4,51.75,47.475,48.6,280442.6,0.0,1.0
2017-02-03,3.43,3.44,3.3,3.39,1332558,51.45,51.6,49.5,50.85,88837.2,0.0,1.0
2017-02-06,3.46,3.51,3.4,3.44,1296903,51.9,52.65,51.0,51.6,86460.2,0.0,1.0
2017-02-07,3.34,3.52,3.33,3.48,1318509,50.1,52.8,49.95,52.2,87900.6,0.0,1.0
2017-02-08,3.42,3.44,3.26,3.35,1434868,51.3,51.6,48.9,50.25,95657.8666666667,0.0,1.0
2017-02-09,3.5,3.52,3.41,3.41,1734329,52.5,52.8,51.15,51.15,115621.933333333,0.0,1.0
2017-02-10,3.36,3.505,3.36,3.49,1151297,50.4,52.575,50.4,52.35,76753.1333333333,0.0,1.0
2017-02-13,3.38,3.44,3.31,3.4,849347,50.7,51.6,49.65,51.0,56623.1333333333,0.0,1.0
2017-02-14,3.49,3.5,3.38,3.42,1751215,52.35,52.5,50.7,51.3,116747.666666667,0.0,1.0
2017-02-15,3.56,3.56,3.46,3.5,1557204,53.4,53.4,51.9,52.5,103813.6,0.0,1.0
2017-02-16,3.52,3.6,3.45,3.55,1280480,52.8,54.0,51.75,53.25,85365.3333333333,0.0,1.0
2017-02-17,3.49,3.545,3.45,3.49,934770,52.35,53.175,51.75,52.35,62318,0.0,1.0
2017-02-21,3.38,3.59,3.37,3.52,1862822,50.7,53.85,50.55,52.8,124188.133333333,0.0,1.0
2017-02-22,3.27,3.42,3.265,3.39,1645075,49.05,51.3,48.975,50.85,109671.666666667,0.0,1.0
2017-02-23,3.26,3.36,3.26,3.31,1167341,48.9,50.4,48.9,49.65,77822.7333333333,0.0,1.0
2017-02-24,3.26,3.305,3.21,3.26,1170450,48.9,49.575,48.15,48.9,78030,0.0,1.0
2017-02-27,3.58,3.64,3.25,3.25,3394160,53.7,54.6,48.75,48.75,226277.333333333,0.0,1.0
2017-02-28,3.54,3.58,3.45,3.57,1975305,53.1,53.7,51.75,53.55,131687,0.0,1.0
2017-03-01,3.56,3.72,3.53,3.6,2776994,53.4,55.8,52.95,54.0,185132.933333333,0.0,1.0
2017-03-02,3.54,3.69,3.51,3.57,1875493,53.1,55.35,52.65,53.55,125032.866666667,0.0,1.0
2017-03-03,3.64,3.67,3.55,3.55,1380183,54.6,55.05,53.25,53.25,92012.2,0.0,1.0
2017-03-06,3.81,3.94,3.6,3.65,3599290,57.15,59.1,54.0,54.75,239952.666666667,0.0,1.0
2017-03-07,3.46,3.78,3.42,3.75,3760061,51.9,56.7,51.3,56.25,250670.733333333,0.0,1.0
2017-03-08,3.5,3.6,3.46,3.46,1424689,52.5,54.0,51.9,51.9,94979.2666666667,0.0,1.0
2017-03-09,3.45,3.57,3.41,3.51,1353479,51.75,53.55,51.15,52.65,90231.9333333333,0.0,1.0
2017-03-10,3.47,3.51,3.36,3.5,1405294,52.05,52.65,50.4,52.5,93686.2666666667,0.0,1.0
2017-03-13,3.35,3.48,3.33,3.46,1584594,50.25,52.2,49.95,51.9,105639.6,0.0,1.0
2017-03-14,3.3,3.37,3.26,3.33,1656250,49.5,50.55,48.9,49.95,110416.666666667,0.0,1.0
2017-03-15,3.41,3.41,3.18,3.36,4107885,51.15,51.15,47.7,50.4,273859,0.0,1.0
2017-03-16,3.54,3.55,3.38,3.45,2213402,53.1,53.25,50.7,51.75,147560.133333333,0.0,1.0
2017-03-17,3.42,3.52,3.41,3.51,2359829,51.3,52.8,51.15,52.65,157321.933333333,0.0,1.0
2017-03-20,3.37,3.45,3.34,3.41,1309123,50.55,51.75,50.1,51.15,87274.8666666667,0.0,1.0
2017-03-21,3.17,3.42,3.135,3.38,3327480,47.55,51.3,47.025,50.7,221832,0.0,1.0
2017-03-22,3.24,3.25,3.0538,3.17,2682518,48.6,48.75,45.807,47.55,178834.533333333,0.0,1.0
2017-03-23,3.27,3.36,3.17,3.24,1520702,49.05,50.4,47.55,48.6,101380.133333333,0.0,1.0
2017-03-24,3.33,3.33,3.22,3.29,1281042,49.95,49.95,48.3,49.35,85402.8,0.0,1.0
2017-03-27,3.36,3.41,3.27,3.3,1269542,50.4,51.15,49.05,49.5,84636.1333333333,0.0,1.0
2017-03-28,3.4,3.41,3.2899,3.35,1739073,51.0,51.15,49.3485,50.25,115938.2,0.0,1.0
2017-03-29,3.71,3.75,3.38,3.4,4474569,55.65,56.25,50.7,51.0,298304.6,0.0,1.0
2017-03-30,3.6,3.75,3.52,3.72,3814817,54.0,56.25,52.8,55.8,254321.133333333,0.0,1.0
2017-03-31,3.61,3.69,3.57,3.6,1844844,54.15,55.35,53.55,54.0,122989.6,0.0,1.0
2017-04-03,3.46,3.65,3.455,3.63,1258072,51.9,54.75,51.825,54.45,83871.4666666667,0.0,1.0
2017-04-04,3.35,3.489,3.35,3.46,1311245,50.25,52.335,50.25,51.9,87416.3333333333,0.0,1.0
2017-04-05,3.3,3.45,3.27,3.38,1573183,49.5,51.75,49.05,50.7,104878.866666667,0.0,1.0
2017-04-06,3.29,3.35,3.23,3.3,1721424,49.35,50.25,48.45,49.5,114761.6,0.0,1.0
2017-04-07,3.3,3.345,3.2,3.26,2064413,49.5,50.175,48.0,48.9,137627.533333333,0.0,1.0
2017-04-10,3.3,3.35,3.28,3.31,817294,49.5,50.25,49.2,49.65,54486.2666666667,0.0,1.0
2017-04-11,3.29,3.33,3.2,3.3,1335212,49.35,49.95,48.0,49.5,89014.1333333333,0.0,1.0
2017-04-12,3.26,3.31,3.22,3.29,743493,48.9,49.65,48.3,49.35,49566.2,0.0,1.0
2017-04-13,3.28,3.31,3.22,3.25,1501088,49.2,49.65,48.3,48.75,100072.533333333,0.0,1.0
2017-04-17,3.24,3.3099,3.22,3.3,1196730,48.6,49.6485,48.3,49.5,79782,0.0,1.0
2017-04-18,3.27,3.28,3.2,3.23,1379152,49.05,49.2,48.0,48.45,91943.4666666667,0.0,1.0
2017-04-19,3.26,3.32,3.23,3.3,1892013,48.9,49.8,48.45,49.5,126134.2,0.0,1.0
2017-04-20,3.26,3.3,3.22,3.29,1480359,48.9,49.5,48.3,49.35,98690.6,0.0,1.0
2017-04-21,3.2,3.29,3.2,3.25,1184753,48.0,49.35,48.0,48.75,78983.5333333333,0.0,1.0
2017-04-24,3.22,3.26,3.16,3.24,1552913,48.3,48.9,47.4,48.6,103527.533333333,0.0,1.0
2017-04-25,3.3,3.33,3.21,3.22,1436901,49.5,49.95,48.15,48.3,95793.4,0.0,1.0
2017-04-26,3.38,3.41,3.29,3.32,1625019,50.7,51.15,49.35,49.8,108334.6,0.0,1.0
2017-04-27,3.36,3.415,3.33,3.4,762500,50.4,51.225,49.95,51.0,50833.3333333333,0.0,1.0
2017-04-28,3.33,3.39,3.26,3.35,987009,49.95,50.85,48.9,50.25,65800.6,0.0,1.0
2017-05-01,3.28,3.33,3.26,3.33,1112639,49.2,49.95,48.9,49.95,74175.9333333333,0.0,1.0
2017-05-02,3.21,3.3,3.19,3.29,1809056,48.15,49.5,47.85,49.35,120603.733333333,0.0,1.0
2017-05-03,3.21,3.26,3.16,3.23,1410338,48.15,48.9,47.4,48.45,94022.5333333333,0.0,1.0
2017-05-04,3.28,3.31,3.21,3.22,2267524,49.2,49.65,48.15,48.3,151168.266666667,0.0,1.0
2017-05-05,3.2,3.28,3.2,3.26,1605932,48.0,49.2,48.0,48.9,107062.133333333,0.0,1.0
2017-05-08,3.06,3.22,3.05,3.21,3072342,45.9,48.3,45.75,48.15,204822.8,0.0,1.0
2017-05-09,3.16,3.16,3.05,3.06,1377570,47.4,47.4,45.75,45.9,91838,0.0,1.0
2017-05-10,3.08,3.2,2.95,3.16,2758078,46.2,48.0,44.25,47.4,183871.866666667,0.0,1.0
2017-05-11,3.04,3.0998,3.0,3.08,1079645,45.6,46.497,45.0,46.2,71976.3333333333,0.0,1.0
2017-05-12,3.15,3.19,3.0,3.05,1606044,47.25,47.85,45.0,45.75,107069.6,0.0,1.0
2017-05-15,3.19,3.27,3.1,3.15,1366077,47.85,49.05,46.5,47.25,91071.8,0.0,1.0
2017-05-16,3.18,3.235,3.16,3.18,910757,47.7,48.525,47.4,47.7,60717.1333333333,0.0,1.0
2017-05-17,3.09,3.21,3.09,3.14,1183615,46.35,48.15,46.35,47.1,78907.6666666667,0.0,1.0
2017-05-18,3.14,3.15,3.04,3.08,1849294,47.1,47.25,45.6,46.2,123286.266666667,0.0,1.0
2017-05-19,3.08,3.1932,3.07,3.15,1180605,46.2,47.898,46.05,47.25,78707,0.0,1.0
2017-05-22,3.06,3.18,3.03,3.1,1382072,45.9,47.7,45.45,46.5,92138.1333333333,0.0,1.0
2017-05-23,3.09,3.11,3.03,3.08,789992,46.35,46.65,45.45,46.2,52666.1333333333,0.0,1.0
2017-05-24,3.1,3.16,3.03,3.09,1272130,46.5,47.4,45.45,46.35,84808.6666666667,0.0,1.0
2017-05-25,3.1,3.13,3.05,3.12,1579016,46.5,46.95,45.75,46.8,105267.733333333,0.0,1.0
2017-05-26,3.06,3.18,3.03,3.08,1898481,45.9,47.7,45.45,46.2,126565.4,0.0,1.0
2017-05-30,3.0,3.1,2.975,3.08,1817571,45.0,46.5,44.625,46.2,121171.4,0.0,1.0
2017-05-31,2.83,3.03,2.81,3.03,5564267,42.45,45.45,42.15,45.45,370951.133333333,0.0,1.0
2017-06-01,2.9,2.92,2.84,2.84,3361481,43.5,43.8,42.6,42.6,224098.733333333,0.0,1.0
2017-06-02,2.89,2.92,2.85,2.91,4606938,43.35,43.8,42.75,43.65,307129.2,0.0,1.0
2017-06-05,2.73,2.91,2.72,2.89,4603944,40.95,43.65,40.8,43.35,306929.6,0.0,1.0
2017-06-06,2.39,2.7279,2.37,2.72,6128541,35.85,40.9185,35.55,40.8,408569.4,0.0,1.0
2017-06-07,2.25,2.44,2.23,2.42,3823252,33.75,36.6,33.45,36.3,254883.466666667,0.0,1.0
2017-06-08,2.34,2.39,2.2,2.25,4684305,35.1,35.85,33.0,33.75,312287,0.0,1.0
2017-06-09,2.24,2.4,2.24,2.36,2525560,33.6,36.0,33.6,35.4,168370.666666667,0.0,1.0
2017-06-12,2.31,2.36,2.215,2.26,1815507,34.65,35.4,33.225,33.9,121033.8,0.0,1.0
2017-06-13,2.29,2.34,2.26,2.33,1330416,34.35,35.1,33.9,34.95,88694.4,0.0,1.0
2017-06-14,2.36,2.43,2.29,2.29,1945563,35.4,36.45,34.35,34.35,129704.2,0.0,1.0
2017-06-15,2.32,2.44,2.3,2.37,1502293,34.8,36.6,34.5,35.55,100152.866666667,0.0,1.0
2017-06-16,2.32,2.33,2.26,2.3,5348586,34.8,34.95,33.9,34.5,356572.4,0.0,1.0
2017-06-19,2.36,2.41,2.32,2.33,1256810,35.4,36.15,34.8,34.95,83787.3333333333,0.0,1.0
2017-06-20,2.43,2.48,2.37,2.38,1840443,36.45,37.2,35.55,35.7,122696.2,0.0,1.0
2017-06-21,2.54,2.59,2.44,2.44,2056975,38.1,38.85,36.6,36.6,137131.666666667,0.0,1.0
2017-06-22,2.58,2.64,2.52,2.56,1704408,38.7,39.6,37.8,38.4,113627.2,0.0,1.0
2017-06-23,2.62,2.64,2.5,2.57,2995084,39.3,39.6,37.5,38.55,199672.266666667,0.0,1.0
2017-06-26,2.61,2.68,2.6,2.65,1090908,39.15,40.2,39.0,39.75,72727.2,0.0,1.0
2017-06-27,2.51,2.64,2.51,2.61,1087679,37.65,39.6,37.65,39.15,72511.9333333333,0.0,1.0
2017-06-28,2.56,2.58,2.46,2.53,935686,38.4,38.7,36.9,37.95,62379.0666666667,0.0,1.0
2017-06-29,2.5,2.58,2.45,2.54,1054220,37.5,38.7,36.75,38.1,70281.3333333333,0.0,1.0
2017-06-30,2.47,2.57,2.45,2.51,1019757,37.05,38.55,36.75,37.65,67983.8,0.0,1.0
2017-07-03,2.56,2.57,2.45,2.48,745931,38.4,38.55,36.75,37.2,49728.7333333333,0.0,1.0
2017-07-05,2.58,2.62,2.49,2.56,1313865,38.7,39.3,37.35,38.4,87591,0.0,1.0
2017-07-06,2.5,2.6,2.48,2.56,1132630,37.5,39.0,37.2,38.4,75508.6666666667,0.0,1.0
2017-07-07,2.52,2.58,2.49,2.51,1068713,37.8,38.7,37.35,37.65,71247.5333333333,0.0,1.0
2017-07-10,2.46,2.55,2.46,2.51,742094,36.9,38.25,36.9,37.65,49472.9333333333,0.0,1.0
2017-07-11,2.53,2.54,2.45,2.45,1019951,37.95,38.1,36.75,36.75,67996.7333333333,0.0,1.0
2017-07-12,2.52,2.56,2.49,2.56,507765,37.8,38.4,37.35,38.4,33851,0.0,1.0
2017-07-13,2.55,2.57,2.45,2.5,996519,38.25,38.55,36.75,37.5,66434.6,0.0,1.0
2017-07-14,2.48,2.58,2.46,2.54,896402,37.2,38.7,36.9,38.1,59760.1333333333,0.0,1.0
2017-07-17,2.4,2.53,2.39,2.45,1119277,36.0,37.95,35.85,36.75,74618.4666666667,0.0,1.0
2017-07-18,2.36,2.4,2.34,2.39,833168,35.4,36.0,35.1,35.85,55544.5333333333,0.0,1.0
2017-07-19,2.37,2.43,2.34,2.37,773286,35.55,36.45,35.1,35.55,51552.4,0.0,1.0
2017-07-20,2.38,2.44,2.34,2.36,959728,35.7,36.6,35.1,35.4,63981.8666666667,0.0,1.0
2017-07-21,2.36,2.42,2.35,2.4,945543,35.4,36.3,35.25,36.0,63036.2,0.0,1.0
2017-07-24,2.39,2.41,2.34,2.35,1012854,35.85,36.15,35.1,35.25,67523.6,0.0,1.0
2017-07-25,2.4,2.42,2.36,2.39,1079145,36.0,36.3,35.4,35.85,71943,0.0,1.0
2017-07-26,2.38,2.41,2.36,2.39,871556,35.7,36.15,35.4,35.85,58103.7333333333,0.0,1.0
2017-07-27,2.3,2.4,2.28,2.39,1475787,34.5,36.0,34.2,35.85,98385.8,0.0,1.0
2017-07-28,2.3,2.36,2.271,2.28,917196,34.5,35.4,34.065,34.2,61146.4,0.0,1.0
2017-07-31,2.29,2.349,2.28,2.3,928971,34.35,35.235,34.2,34.5,61931.4,0.0,1.0
2017-08-01,2.46,2.52,2.34,2.41,3023733,36.9,37.8,35.1,36.15,201582.2,0.0,1.0
2017-08-02,2.46,2.52,2.43,2.51,1615742,36.9,37.8,36.45,37.65,107716.133333333,0.0,1.0
2017-08-03,2.57,2.64,2.45,2.45,2563932,38.55,39.6,36.75,36.75,170928.8,0.0,1.0
2017-08-04,2.52,2.58,2.51,2.56,803087,37.8,38.7,37.65,38.4,53539.1333333333,0.0,1.0
2017-08-07,2.47,2.538,2.43,2.53,919845,37.05,38.07,36.45,37.95,61323,0.0,1.0
2017-08-08,2.56,2.6,2.44,2.44,1110337,38.4,39.0,36.6,36.6,74022.4666666667,0.0,1.0
2017-08-09,2.53,2.78,2.5,2.65,2453649,37.95,41.7,37.5,39.75,163576.6,0.0,1.0
2017-08-10,2.43,2.57,2.4,2.51,1227714,36.45,38.55,36.0,37.65,81847.6,0.0,1.0
2017-08-11,2.45,2.515,2.36,2.42,1486444,36.75,37.725,35.4,36.3,99096.2666666667,0.0,1.0
2017-08-14,2.43,2.5,2.4,2.46,942814,36.45,37.5,36.0,36.9,62854.2666666667,0.0,1.0
2017-08-15,2.47,2.51,2.42,2.48,1353494,37.05,37.65,36.3,37.2,90232.9333333333,0.0,1.0
2017-08-16,2.41,2.51,2.41,2.48,740837,36.15,37.65,36.15,37.2,49389.1333333333,0.0,1.0
2017-08-17,2.36,2.46,2.36,2.4,747685,35.4,36.9,35.4,36.0,49845.6666666667,0.0,1.0
2017-08-18,2.33,2.35,2.3,2.34,723197,34.95,35.25,34.5,35.1,48213.1333333333,0.0,1.0
2017-08-21,2.33,2.35,2.31,2.33,806423,34.95,35.25,34.65,34.95,53761.5333333333,0.0,1.0
2017-08-22,2.32,2.355,2.31,2.33,877646,34.8,35.325,34.65,34.95,58509.7333333333,0.0,1.0
2017-08-23,2.32,2.37,2.31,2.31,782024,34.8,35.55,34.65,34.65,52134.9333333333,0.0,1.0
2017-08-24,2.34,2.365,2.33,2.34,799364,35.1,35.475,34.95,35.1,53290.9333333333,0.0,1.0
2017-08-25,2.36,2.37,2.34,2.36,889413,35.4,35.55,35.1,35.4,59294.2,0.0,1.0
2017-08-28,2.47,2.495,2.37,2.39,2856881,37.05,37.425,35.55,35.85,190458.733333333,0.0,1.0
2017-08-29,2.44,2.48,2.41,2.46,1660526,36.6,37.2,36.15,36.9,110701.733333333,0.0,1.0
2017-08-30,2.46,2.47,2.42,2.45,1264899,36.9,37.05,36.3,36.75,84326.6,0.0,1.0
2017-08-31,2.46,2.52,2.45,2.47,2320144,36.9,37.8,36.75,37.05,154676.266666667,0.0,1.0
2017-09-01,2.52,2.52,2.46,2.47,1106465,37.8,37.8,36.9,37.05,73764.3333333333,0.0,1.0
2017-09-05,2.49,2.56,2.48,2.52,828872,37.35,38.4,37.2,37.8,55258.1333333333,0.0,1.0
2017-09-06,2.51,2.52,2.48,2.52,564607,37.65,37.8,37.2,37.8,37640.4666666667,0.0,1.0
2017-09-07,2.76,2.7784,2.47,2.51,2718159,41.4,41.676,37.05,37.65,181210.6,0.0,1.0
2017-09-08,2.6,2.78,2.575,2.78,1544292,39.0,41.7,38.625,41.7,102952.8,0.0,1.0
2017-09-11,2.69,2.71,2.59,2.64,1030513,40.35,40.65,38.85,39.6,68700.8666666667,0.0,1.0
2017-09-12,2.66,2.69,2.63,2.69,790452,39.9,40.35,39.45,40.35,52696.8,0.0,1.0
2017-09-13,2.63,2.64,2.46,2.54,2395193,39.45,39.6,36.9,38.1,159679.533333333,0.0,1.0
2017-09-14,2.56,2.62,2.54,2.62,1495721,38.4,39.3,38.1,39.3,99714.7333333333,0.0,1.0
2017-09-15,2.57,2.6,2.52,2.56,1431860,38.55,39.0,37.8,38.4,95457.3333333333,0.0,1.0
2017-09-18,2.53,2.6,2.53,2.58,1335439,37.95,39.0,37.95,38.7,89029.2666666666,0.0,1.0
2017-09-19,2.53,2.57,2.5107,2.54,1023791,37.95,38.55,37.6605,38.1,68252.7333333333,0.0,1.0
2017-09-20,2.48,2.55,2.4635,2.5,1269366,37.2,38.25,36.9525,37.5,84624.4,0.0,1.0
2017-09-21,2.46,2.5,2.45,2.5,891200,36.9,37.5,36.75,37.5,59413.3333333333,0.0,1.0
2017-09-22,2.66,2.675,2.44,2.45,1398811,39.9,40.125,36.6,36.75,93254.0666666667,0.0,1.0
2017-09-25,3.0,3.14,2.62,2.67,5099500,45.0,47.1,39.3,40.05,339966.666666667,0.0,1.0
2017-09-26,2.72,3.07,2.705,3.05,2604793,40.8,46.05,40.575,45.75,173652.866666667,0.0,1.0
2017-09-27,2.78,2.86,2.71,2.78,1587148,41.7,42.9,40.65,41.7,105809.866666667,0.0,1.0
2017-09-28,2.85,2.9,2.77,2.8,1331435,42.75,43.5,41.55,42.0,88762.3333333333,0.0,1.0
2017-09-29,2.86,2.9,2.83,2.88,1119502,42.9,43.5,42.45,43.2,74633.4666666667,0.0,1.0
2017-10-02,2.95,3.0,2.9,2.9,1778883,44.25,45.0,43.5,43.5,118592.2,0.0,1.0
2017-10-03,3.01,3.05,2.86,2.86,4388727,45.15,45.75,42.9,42.9,292581.8,0.0,1.0
2017-10-04,3.15,3.25,2.97,3.02,3346895,47.25,48.75,44.55,45.3,223126.333333333,0.0,1.0
2017-10-05,3.15,3.22,3.11,3.16,1336706,47.25,48.3,46.65,47.4,89113.7333333333,0.0,1.0
2017-10-06,3.16,3.25,3.12,3.16,1195364,47.4,48.75,46.8,47.4,79690.9333333333,0.0,1.0
2017-10-09,3.165,3.26,3.155,3.16,1390173,47.475,48.9,47.325,47.4,92678.2,0.0,1.0
2017-10-10,3.13,3.2,3.05,3.19,1337806,46.95,48.0,45.75,47.85,89187.0666666667,0.0,1.0
2017-10-11,3.12,3.1263,3.04,3.12,788282,46.8,46.8945,45.6,46.8,52552.1333333333,0.0,1.0
2017-10-12,3.1,3.13,3.06,3.13,779445,46.5,46.95,45.9,46.95,51963,0.0,1.0
2017-10-13,3.07,3.14,3.03,3.13,1159848,46.05,47.1,45.45,46.95,77323.2,0.0,1.0
2017-10-16,3.07,3.18,3.02,3.1,1033220,46.05,47.7,45.3,46.5,68881.3333333333,0.0,1.0
2017-10-17,3.0,3.1,2.97,3.1,1047797,45.0,46.5,44.55,46.5,69853.1333333333,0.0,1.0
2017-10-18,2.96,3.05,2.92,3.04,951064,44.4,45.75,43.8,45.6,63404.2666666667,0.0,1.0
2017-10-19,2.97,2.98,2.87,2.94,1072172,44.55,44.7,43.05,44.1,71478.1333333333,0.0,1.0
2017-10-20,2.92,3.0,2.8801,3.0,714466,43.8,45.0,43.2015,45.0,47631.0666666667,0.0,1.0
2017-10-23,2.79,2.94,2.68,2.94,1914211,41.85,44.1,40.2,44.1,127614.066666667,0.0,1.0
2017-10-24,2.61,2.78,2.59,2.78,1638255,39.15,41.7,38.85,41.7,109217,0.0,1.0
2017-10-25,2.52,2.61,2.44,2.59,1688029,37.8,39.15,36.6,38.85,112535.266666667,0.0,1.0
2017-10-26,2.39,2.4941,2.35,2.49,1602752,35.85,37.4115,35.25,37.35,106850.133333333,0.0,1.0
2017-10-27,2.42,2.47,2.33,2.39,1475021,36.3,37.05,34.95,35.85,98334.7333333333,0.0,1.0
2017-10-30,2.53,2.55,2.4101,2.43,1216654,37.95,38.25,36.1515,36.45,81110.2666666666,0.0,1.0
2017-10-31,2.44,2.59,2.42,2.54,1136604,36.6,38.85,36.3,38.1,75773.6,0.0,1.0
2017-11-01,2.35,2.475,2.34,2.46,1329896,35.25,37.125,35.1,36.9,88659.7333333333,0.0,1.0
2017-11-02,2.45,2.46,2.31,2.35,1110431,36.75,36.9,34.65,35.25,74028.7333333333,0.0,1.0
2017-11-03,2.49,2.49,2.36,2.45,1235232,37.35,37.35,35.4,36.75,82348.8,0.0,1.0
2017-11-06,2.38,2.53,2.35,2.5,1717400,35.7,37.95,35.25,37.5,114493.333333333,0.0,1.0
2017-11-07,2.62,2.8,2.4,2.45,2706469,39.3,42.0,36.0,36.75,180431.266666667,0.0,1.0
2017-11-08,2.75,2.79,2.62,2.65,1545740,41.25,41.85,39.3,39.75,103049.333333333,0.0,1.0
2017-11-09,2.73,2.77,2.64,2.75,1611118,40.95,41.55,39.6,41.25,107407.866666667,0.0,1.0
2017-11-10,2.73,2.76,2.6706,2.69,1048756,40.95,41.4,40.059,40.35,69917.0666666667,0.0,1.0
2017-11-13,2.74,2.77,2.64,2.72,1129938,41.1,41.55,39.6,40.8,75329.2,0.0,1.0
2017-11-14,2.77,2.79,2.6601,2.74,987530,41.55,41.85,39.9015,41.1,65835.3333333333,0.0,1.0
2017-11-15,2.78,2.83,2.72,2.77,1025285,41.7,42.45,40.8,41.55,68352.3333333333,0.0,1.0
2017-11-16,2.85,2.87,2.77,2.81,646518,42.75,43.05,41.55,42.15,43101.2,0.0,1.0
2017-11-17,2.91,3.0,2.84,2.84,1760946,43.65,45.0,42.6,42.6,117396.4,0.0,1.0
2017-11-20,2.86,2.91,2.8207,2.89,753163,42.9,43.65,42.3105,43.35,50210.8666666667,0.0,1.0
2017-11-21,2.82,2.9,2.79,2.86,733248,42.3,43.5,41.85,42.9,48883.2,0.0,1.0
2017-11-22,2.89,2.92,2.795,2.8,932298,43.35,43.8,41.925,42.0,62153.2,0.0,1.0
2017-11-24,2.9,2.95,2.88,2.91,365802,43.5,44.25,43.2,43.65,24386.8,0.0,1.0
2017-11-27,2.94,2.98,2.89,2.89,911698,44.1,44.7,43.35,43.35,60779.8666666667,0.0,1.0
2017-11-28,2.93,2.98,2.895,2.92,763712,43.95,44.7,43.425,43.8,50914.1333333333,0.0,1.0
2017-11-29,2.97,3.01,2.92,2.92,920036,44.55,45.15,43.8,43.8,61335.7333333333,0.0,1.0
2017-11-30,3.0,3.045,2.97,3.0,957338,45.0,45.675,44.55,45.0,63822.5333333333,0.0,1.0
2017-12-01,2.91,3.03,2.87,3.01,1435028,43.65,45.45,43.05,45.15,95668.5333333333,0.0,1.0
2017-12-04,2.9,3.025,2.87,2.91,1241036,43.5,45.375,43.05,43.65,82735.7333333333,0.0,1.0
2017-12-05,2.9,2.95,2.88,2.89,653499,43.5,44.25,43.2,43.35,43566.6,0.0,1.0
2017-12-06,2.86,2.93,2.81,2.9,821127,42.9,43.95,42.15,43.5,54741.8,0.0,1.0
2017-12-07,2.93,3.0,2.84,2.86,1174715,43.95,45.0,42.6,42.9,78314.3333333333,0.0,1.0
2017-12-08,3.03,3.03,2.97,2.98,1693031,45.45,45.45,44.55,44.7,112868.733333333,0.0,1.0
2017-12-11,2.97,3.09,2.97,3.04,1092851,44.55,46.35,44.55,45.6,72856.7333333334,0.0,1.0
2017-12-12,2.94,3.02,2.925,2.99,861483,44.1,45.3,43.875,44.85,57432.2,0.0,1.0
2017-12-13,2.98,3.05,2.91,2.92,1690452,44.7,45.75,43.65,43.8,112696.8,0.0,1.0
2017-12-14,2.92,3.02,2.87,2.98,1130165,43.8,45.3,43.05,44.7,75344.3333333333,0.0,1.0
2017-12-15,2.97,2.99,2.905,2.92,1650356,44.55,44.85,43.575,43.8,110023.733333333,0.0,1.0
2017-12-18,2.95,3.0,2.89,2.99,979796,44.25,45.0,43.35,44.85,65319.7333333333,0.0,1.0
2017-12-19,2.93,3.01,2.92,2.93,1259337,43.95,45.15,43.8,43.95,83955.8,0.0,1.0
2017-12-20,2.9,2.93,2.78,2.93,1461764,43.5,43.95,41.7,43.95,97450.9333333333,0.0,1.0
2017-12-21,2.92,2.93,2.88,2.9,966172,43.8,43.95,43.2,43.5,64411.4666666667,0.0,1.0
2017-12-22,2.84,2.91,2.79,2.9,1111134,42.6,43.65,41.85,43.5,74075.6,0.0,1.0
2017-12-26,2.92,2.93,2.81,2.81,781342,43.8,43.95,42.15,42.15,52089.4666666667,0.0,1.0
2017-12-27,2.88,2.95,2.85,2.91,836127,43.2,44.25,42.75,43.65,55741.8,0.0,1.0
2017-12-28,2.93,2.93,2.85,2.88,979757,43.95,43.95,42.75,43.2,65317.1333333333,0.0,1.0
2017-12-29,2.84,2.96,2.82,2.9,1154505,42.6,44.4,42.3,43.5,76967,0.0,1.0
2018-01-02,2.92,2.965,2.83,2.85,1299890,43.8,44.475,42.45,42.75,86659.3333333333,0.0,1.0
2018-01-03,3.03,3.07,2.91,2.93,1716904,45.45,46.05,43.65,43.95,114460.266666667,0.0,1.0
2018-01-04,3.07,3.08,3.0,3.06,810747,46.05,46.2,45.0,45.9,54049.8,0.0,1.0
2018-01-05,3.05,3.08,3.02,3.08,668749,45.75,46.2,45.3,46.2,44583.2666666667,0.0,1.0
2018-01-08,2.95,3.07,2.94,3.06,869014,44.25,46.05,44.1,45.9,57934.2666666667,0.0,1.0
2018-01-09,2.86,3.0001,2.85,3.0,1670018,42.9,45.0015,42.75,45.0,111334.533333333,0.0,1.0
2018-01-10,2.86,2.91,2.84,2.86,1098711,42.9,43.65,42.6,42.9,73247.4,0.0,1.0
2018-01-11,2.86,2.89,2.75,2.89,1757678,42.9,43.35,41.25,43.35,117178.533333333,0.0,1.0
2018-01-12,2.8,2.88,2.78,2.88,1119005,42.0,43.2,41.7,43.2,74600.3333333333,0.0,1.0
2018-01-16,2.69,2.85,2.65,2.8,1763277,40.35,42.75,39.75,42.0,117551.8,0.0,1.0
2018-01-17,2.76,2.79,2.65,2.73,780266,41.4,41.85,39.75,40.95,52017.7333333333,0.0,1.0
2018-01-18,2.74,2.785,2.715,2.76,707247,41.1,41.775,40.725,41.4,47149.8,0.0,1.0
2018-01-19,2.76,2.77,2.7,2.73,708175,41.4,41.55,40.5,40.95,47211.6666666667,0.0,1.0
2018-01-22,2.81,2.81,2.76,2.77,1124510,42.15,42.15,41.4,41.55,74967.3333333333,0.0,1.0
2018-01-23,2.85,2.87,2.79,2.83,1032254,42.75,43.05,41.85,42.45,68816.9333333333,0.0,1.0
2018-01-24,2.77,2.88,2.715,2.88,1492426,41.55,43.2,40.725,43.2,99495.0666666667,0.0,1.0
2018-01-25,2.8,2.8,2.68,2.78,1686713,42.0,42.0,40.2,41.7,112447.533333333,0.0,1.0
2018-01-26,2.84,2.88,2.781,2.79,980893,42.6,43.2,41.715,41.85,65392.8666666667,0.0,1.0
2018-01-29,2.85,2.9,2.78,2.86,1377895,42.75,43.5,41.7,42.9,91859.6666666667,0.0,1.0
2018-01-30,2.8,2.87,2.765,2.83,817833,42.0,43.05,41.475,42.45,54522.2,0.0,1.0
2018-01-31,2.76,2.85,2.75,2.81,875492,41.4,42.75,41.25,42.15,58366.1333333333,0.0,1.0
2018-02-01,2.75,2.765,2.7,2.76,1042495,41.25,41.475,40.5,41.4,69499.6666666667,0.0,1.0
2018-02-02,2.67,2.73,2.655,2.71,980927,40.05,40.95,39.825,40.65,65395.1333333333,0.0,1.0
2018-02-05,2.54,2.71,2.54,2.66,1303918,38.1,40.65,38.1,39.9,86927.8666666667,0.0,1.0
2018-02-06,2.46,2.54,2.36,2.5,1932130,36.9,38.1,35.4,37.5,128808.666666667,0.0,1.0
2018-02-07,2.53,2.58,2.43,2.44,1294407,37.95,38.7,36.45,36.6,86293.8,0.0,1.0
2018-02-08,2.45,2.53,2.43,2.53,1182747,36.75,37.95,36.45,37.95,78849.8,0.0,1.0
2018-02-09,2.38,2.48,2.23,2.45,1751042,35.7,37.2,33.45,36.75,116736.133333333,0.0,1.0
2018-02-12,2.35,2.439,2.35,2.41,1087744,35.25,36.585,35.25,36.15,72516.2666666667,0.0,1.0
2018-02-13,2.32,2.38,2.27,2.35,1115010,34.8,35.7,34.05,35.25,74334,0.0,1.0
2018-02-14,2.29,2.36,2.27,2.3,1333144,34.35,35.4,34.05,34.5,88876.2666666667,0.0,1.0
2018-02-15,2.31,2.329,2.27,2.31,1203019,34.65,34.935,34.05,34.65,80201.2666666667,0.0,1.0
2018-02-16,2.35,2.4,2.32,2.33,2166169,35.25,36.0,34.8,34.95,144411.266666667,0.0,1.0
2018-02-20,2.37,2.4,2.34,2.38,1226724,35.55,36.0,35.1,35.7,81781.6,0.0,1.0
2018-02-21,2.42,2.47,2.37,2.38,1129130,36.3,37.05,35.55,35.7,75275.3333333333,0.0,1.0
2018-02-22,2.36,2.46,2.35,2.44,1212761,35.4,36.9,35.25,36.6,80850.7333333333,0.0,1.0
2018-02-23,2.37,2.385,2.33,2.36,996851,35.55,35.775,34.95,35.4,66456.7333333334,0.0,1.0
2018-02-26,2.4,2.43,2.3389,2.4,720779,36.0,36.45,35.0835,36.0,48051.9333333333,0.0,1.0
2018-02-27,2.38,2.43,2.3139,2.4,911054,35.7,36.45,34.7085,36.0,60736.9333333333,0.0,1.0
2018-02-28,2.25,2.4,2.25,2.4,1174174,33.75,36.0,33.75,36.0,78278.2666666667,0.0,1.0
2018-03-01,2.26,2.31,2.225,2.27,1123595,33.9,34.65,33.375,34.05,74906.3333333333,0.0,1.0
2018-03-02,2.33,2.34,2.23,2.26,1273727,34.95,35.1,33.45,33.9,84915.1333333333,0.0,1.0
2018-03-05,2.41,2.42,2.29,2.33,1311884,36.15,36.3,34.35,34.95,87458.9333333333,0.0,1.0
2018-03-06,2.41,2.47,2.39,2.46,1203096,36.15,37.05,35.85,36.9,80206.4,0.0,1.0
2018-03-07,2.47,2.49,2.37,2.44,1530131,37.05,37.35,35.55,36.6,102008.733333333,0.0,1.0
2018-03-08,2.75,2.82,2.46,2.58,4774622,41.25,42.3,36.9,38.7,318308.133333333,0.0,1.0
2018-03-09,2.82,2.86,2.75,2.77,2251072,42.3,42.9,41.25,41.55,150071.466666667,0.0,1.0
2018-03-12,2.82,2.85,2.77,2.85,1491284,42.3,42.75,41.55,42.75,99418.9333333333,0.0,1.0
2018-03-13,2.58,2.83,2.55,2.8,2329319,38.7,42.45,38.25,42.0,155287.933333333,0.0,1.0
2018-03-14,2.55,2.67,2.52,2.66,2180760,38.25,40.05,37.8,39.9,145384,0.0,1.0
2018-03-15,2.49,2.62,2.48,2.57,1790467,37.35,39.3,37.2,38.55,119364.466666667,0.0,1.0
2018-03-16,2.47,2.49,2.43,2.49,1851832,37.05,37.35,36.45,37.35,123455.466666667,0.0,1.0
2018-03-19,2.39,2.49,2.33,2.48,2057090,35.85,37.35,34.95,37.2,137139.333333333,0.0,1.0
2018-03-20,2.43,2.52,2.38,2.41,1860789,36.45,37.8,35.7,36.15,124052.6,0.0,1.0
2018-03-21,2.46,2.48,2.41,2.43,1366694,36.9,37.2,36.15,36.45,91112.9333333333,0.0,1.0
2018-03-22,2.44,2.49,2.4,2.43,1093036,36.6,37.35,36.0,36.45,72869.0666666667,0.0,1.0
2018-03-23,2.35,2.46,2.35,2.45,1067617,35.25,36.9,35.25,36.75,71174.4666666667,0.0,1.0
2018-03-26,2.41,2.42,2.31,2.38,1091140,36.15,36.3,34.65,35.7,72742.6666666667,0.0,1.0
2018-03-27,2.34,2.48,2.32,2.41,1172800,35.1,37.2,34.8,36.15,78186.6666666667,0.0,1.0
2018-03-28,2.29,2.36,2.2631,2.36,1180854,34.35,35.4,33.9465,35.4,78723.6,0.0,1.0
2018-03-29,2.33,2.35,2.25,2.3,1314990,34.95,35.25,33.75,34.5,87666,0.0,1.0
2018-04-02,2.14,2.33,2.11,2.33,2081948,32.1,34.95,31.65,34.95,138796.533333333,0.0,1.0
2018-04-03,2.08,2.219,2.03,2.21,1798061,31.2,33.285,30.45,33.15,119870.733333333,0.0,1.0
2018-04-04,2.16,2.17,2.03,2.04,2083621,32.4,32.55,30.45,30.6,138908.066666667,0.0,1.0
2018-04-05,2.07,2.19,2.05,2.15,1507836,31.05,32.85,30.75,32.25,100522.4,0.0,1.0
2018-04-06,1.99,2.08,1.98,2.06,1489835,29.85,31.2,29.7,30.9,99322.3333333333,0.0,1.0
2018-04-09,2.07,2.15,1.97,2.03,1608684,31.05,32.25,29.55,30.45,107245.6,0.0,1.0
2018-04-10,2.13,2.14,1.994,2.09,956629,31.95,32.1,29.91,31.35,63775.2666666667,0.0,1.0
2018-04-11,2.19,2.2,2.08,2.11,1229951,32.85,33.0,31.2,31.65,81996.7333333333,0.0,1.0
2018-04-12,2.24,2.27,2.18,2.21,1118182,33.6,34.05,32.7,33.15,74545.4666666667,0.0,1.0
2018-04-13,2.15,2.25,2.15,2.25,603214,32.25,33.75,32.25,33.75,40214.2666666667,0.0,1.0
2018-04-16,0.761,1.06,0.759,1.05,29243209,11.415,15.9,11.385,15.75,1949547.26666667,0.0,1.0
2018-04-17,0.7901,0.8794,0.79,0.8,10809261,11.8515,13.191,11.85,12.0,720617.4,0.0,1.0
2018-04-18,0.7261,0.8065,0.72,0.802,10375046,10.8915,12.0975,10.8,12.03,691669.733333333,0.0,1.0
2018-04-19,0.6791,0.746,0.6507,0.745,10490272,10.1865,11.19,9.7605,11.175,699351.466666667,0.0,1.0
2018-04-20,0.7001,0.748,0.6922,0.6922,6197051,10.5015,11.22,10.383,10.383,413136.733333333,0.0,1.0
2018-04-23,0.6872,0.71,0.6618,0.7042,4246128,10.308,10.65,9.927,10.563,283075.2,0.0,1.0
2018-04-24,0.711,0.7239,0.67,0.7098,3790780,10.665,10.8585,10.05,10.647,252718.666666667,0.0,1.0
2018-04-25,0.7452,0.758,0.67,0.7,5823576,11.178,11.37,10.05,10.5,388238.4,0.0,1.0
2018-04-26,0.787,0.8119,0.74,0.75,6230309,11.805,12.1785,11.1,11.25,415353.933333333,0.0,1.0
2018-04-27,0.765,0.804,0.7402,0.8016,3349877,11.475,12.06,11.103,12.024,223325.133333333,0.0,1.0
2018-04-30,0.74,0.7701,0.7101,0.77,2942378,11.1,11.5515,10.6515,11.55,196158.533333333,0.0,1.0
2018-05-01,0.77,0.77,0.7202,0.7213,2215286,11.55,11.55,10.803,10.8195,147685.733333333,0.0,1.0
2018-05-02,0.7899,0.805,0.735,0.75,3034597,11.8485,12.075,11.025,11.25,202306.466666667,0.0,1.0
2018-05-03,0.7901,0.8145,0.765,0.7901,2205733,11.8515,12.2175,11.475,11.8515,147048.866666667,0.0,1.0
2018-05-04,0.8021,0.835,0.782,0.7824,1791449,12.0315,12.525,11.73,11.736,119429.933333333,0.0,1.0
2018-05-07,0.783,0.8385,0.773,0.81,2057591,11.745,12.5775,11.595,12.15,137172.733333333,0.0,1.0
2018-05-08,0.75,0.781,0.73,0.77,3236869,11.25,11.715,10.95,11.55,215791.266666667,0.0,1.0
2018-05-09,0.7711,0.8017,0.725,0.7511,2580462,11.5665,12.0255,10.875,11.2665,172030.8,0.0,1.0
2018-05-10,0.7211,0.782,0.712,0.75,2698149,10.8165,11.73,10.68,11.25,179876.6,0.0,1.0
2018-05-11,0.7257,0.746,0.71,0.7277,2955797,10.8855,11.19,10.65,10.9155,197053.133333333,0.0,1.0
2018-05-14,0.72,0.75,0.72,0.7454,2307196,10.8,11.25,10.8,11.181,153813.066666667,0.0,1.0
2018-05-15,0.7056,0.73,0.705,0.72,1882462,10.584,10.95,10.575,10.8,125497.466666667,0.0,1.0
2018-05-16,0.6973,0.7198,0.68,0.7107,2265286,10.4595,10.797,10.2,10.6605,151019.066666667,0.0,1.0
2018-05-17,0.693,0.6971,0.6801,0.6958,1792609,10.395,10.4565,10.2015,10.437,119507.266666667,0.0,1.0
2018-05-18,0.6716,0.7038,0.6715,0.69,2527376,10.074,10.557,10.0725,10.35,168491.733333333,0.0,1.0
2018-05-21,0.6567,0.689,0.6541,0.6852,2644151,9.85049999999999,10.335,9.8115,10.278,176276.733333334,0.0,1.0
2018-05-22,0.6649,0.6961,0.65,0.66,4167645,9.9735,10.4415,9.75,9.9,277843,0.0,1.0
2018-05-23,0.6597,0.68,0.6521,0.664,2639630,9.89549999999999,10.2,9.7815,9.96,175975.333333334,0.0,1.0
2018-05-24,0.6376,0.677,0.6151,0.67,2979800,9.56399999999999,10.155,9.2265,10.05,198653.333333334,0.0,1.0
2018-05-25,0.6337,0.6489,0.622,0.6376,2039192,9.5055,9.7335,9.33,9.56399999999999,135946.133333333,0.0,1.0
2018-05-29,0.6274,0.6649,0.625,0.6475,3419362,9.411,9.9735,9.375,9.7125,227957.466666667,0.0,1.0
2018-05-30,0.615,0.6488,0.615,0.6392,3739064,9.225,9.732,9.225,9.588,249270.933333333,0.0,1.0
2018-05-31,0.5802,0.625,0.5801,0.6239,5830302,8.703,9.375,8.7015,9.3585,388686.8,0.0,1.0
2018-06-01,0.589,0.6202,0.581,0.608,4477220,8.835,9.303,8.715,9.12,298481.333333333,0.0,1.0
2018-06-04,0.609,0.633,0.595,0.633,3330672,9.135,9.495,8.925,9.495,222044.8,0.0,1.0
2018-06-05,0.6377,0.64,0.6111,0.6319,4504050,9.5655,9.6,9.1665,9.4785,300270,0.0,1.0
2018-06-06,0.6552,0.6699,0.6332,0.6498,4217935,9.828,10.0485,9.498,9.747,281195.666666667,0.0,1.0
2018-06-07,0.6551,0.67,0.645,0.6638,2750139,9.8265,10.05,9.675,9.957,183342.6,0.0,1.0
2018-06-08,0.6477,0.66,0.63,0.65,2220721,9.7155,9.9,9.45,9.75,148048.066666667,0.0,1.0
2018-06-11,0.6647,0.69,0.6547,0.67,3037299,9.9705,10.35,9.8205,10.05,202486.6,0.0,1.0
2018-06-12,0.65,0.67,0.64,0.6636,1554741,9.75,10.05,9.6,9.954,103649.4,0.0,1.0
2018-06-13,0.6011,0.65,0.601,0.65,3250848,9.0165,9.75,9.015,9.75,216723.2,0.0,1.0
2018-06-14,0.6021,0.6199,0.59,0.61,2968745,9.0315,9.2985,8.85,9.15,197916.333333333,0.0,1.0
2018-06-15,0.5834,0.6044,0.5806,0.5976,3777972,8.751,9.066,8.709,8.964,251864.8,0.0,1.0
2018-06-18,0.5945,0.609,0.5897,0.59,2873248,8.9175,9.135,8.8455,8.85,191549.866666667,0.0,1.0
2018-06-19,0.5891,0.604,0.589,0.6,3649536,8.8365,9.06,8.835,9.0,243302.4,0.0,1.0
2018-06-20,0.5822,0.6026,0.58,0.59,3856514,8.733,9.039,8.7,8.85,257100.933333333,0.0,1.0
2018-06-21,0.5568,0.599,0.555,0.583,3880231,8.352,8.985,8.325,8.745,258682.066666667,0.0,1.0
2018-06-22,0.5213,0.57,0.51,0.56,18487771,7.8195,8.55,7.65,8.4,1232518.06666667,0.0,1.0
2018-06-25,0.5139,0.58,0.5,0.5405,5299761,7.7085,8.7,7.5,8.1075,353317.4,0.0,1.0
2018-06-26,0.5029,0.5384,0.4861,0.5166,5198121,7.5435,8.076,7.2915,7.749,346541.4,0.0,1.0
2018-06-27,0.4951,0.51,0.48,0.5,2480103,7.4265,7.65,7.2,7.5,165340.2,0.0,1.0
2018-06-28,0.4977,0.5002,0.48,0.5,1923208,7.4655,7.503,7.2,7.5,128213.866666667,0.0,1.0
2018-06-29,0.5036,0.52,0.4901,0.5007,1984057,7.554,7.8,7.3515,7.5105,132270.466666667,0.0,1.0
2018-07-02,0.5068,0.513,0.4944,0.4991,1994499,7.602,7.695,7.416,7.4865,132966.6,0.0,1.0
2018-07-03,0.5094,0.52,0.4951,0.51,1252984,7.641,7.8,7.4265,7.65,83532.2666666667,0.0,1.0
2018-07-05,0.5167,0.5223,0.5002,0.5223,1234503,7.7505,7.8345,7.503,7.8345,82300.2,0.0,1.0
2018-07-06,0.525,0.529,0.51,0.5199,1966859,7.875,7.935,7.65,7.7985,131123.933333333,0.0,1.0
2018-07-09,0.5167,0.53,0.503,0.5232,1954133,7.7505,7.95,7.545,7.848,130275.533333333,0.0,1.0
2018-07-10,0.5152,0.5296,0.51,0.5296,1426289,7.728,7.944,7.65,7.944,95085.9333333333,0.0,1.0
2018-07-11,0.5219,0.5314,0.5152,0.52,1457654,7.8285,7.971,7.728,7.8,97176.9333333333,0.0,1.0
2018-07-12,0.52,0.5297,0.515,0.5252,2129721,7.8,7.9455,7.725,7.878,141981.4,0.0,1.0
2018-07-13,0.5206,0.5329,0.52,0.5236,1271719,7.809,7.9935,7.8,7.854,84781.2666666667,0.0,1.0
2018-07-16,0.51,0.53,0.51,0.53,756044,7.65,7.95,7.65,7.95,50402.9333333333,0.0,1.0
2018-07-17,0.5188,0.549,0.5057,0.51,2465466,7.782,8.235,7.5855,7.65,164364.4,0.0,1.0
2018-07-18,0.5099,0.5291,0.5057,0.5291,700879,7.6485,7.9365,7.5855,7.9365,46725.2666666667,0.0,1.0
2018-07-19,0.5123,0.523,0.5057,0.5152,826465,7.6845,7.845,7.5855,7.728,55097.6666666667,0.0,1.0
2018-07-20,0.5158,0.53,0.51,0.5155,964387,7.737,7.95,7.65,7.7325,64292.4666666667,0.0,1.0
2018-07-23,0.51,0.5207,0.5057,0.52,1149611,7.65,7.8105,7.5855,7.8,76640.7333333333,0.0,1.0
2018-07-24,0.4915,0.518,0.49,0.5122,1394767,7.3725,7.77,7.35,7.683,92984.4666666667,0.0,1.0
2018-07-25,0.5053,0.52,0.485,0.4942,1621300,7.5795,7.8,7.275,7.413,108086.666666667,0.0,1.0
2018-07-26,0.492,0.52,0.4906,0.5071,1647594,7.38,7.8,7.359,7.6065,109839.6,0.0,1.0
2018-07-27,0.463,0.5078,0.461,0.496,1943255,6.945,7.617,6.915,7.44,129550.333333333,0.0,1.0
2018-07-30,0.445,0.47,0.44,0.469,2043131,6.675,7.05,6.6,7.035,136208.733333333,0.0,1.0
2018-07-31,0.465,0.4744,0.445,0.4592,1192417,6.975,7.116,6.675,6.888,79494.4666666667,0.0,1.0
2018-08-01,0.4395,0.48,0.4381,0.48,1223969,6.5925,7.2,6.5715,7.2,81597.9333333333,0.0,1.0
2018-08-02,0.4401,0.445,0.425,0.4391,1627463,6.6015,6.675,6.375,6.5865,108497.533333333,0.0,1.0
2018-08-03,0.43,0.45,0.43,0.435,939717,6.45,6.75,6.45,6.525,62647.8,0.0,1.0
2018-08-06,0.4317,0.4436,0.4131,0.44,963629,6.4755,6.654,6.1965,6.6,64241.9333333333,0.0,1.0
2018-08-07,0.454,0.46,0.422,0.4351,1111814,6.81,6.9,6.33,6.5265,74120.9333333333,0.0,1.0
2018-08-08,0.4775,0.4775,0.44,0.468,1175576,7.1625,7.1625,6.6,7.02,78371.7333333333,0.0,1.0
2018-08-09,0.4452,0.481,0.441,0.481,1358830,6.678,7.215,6.615,7.215,90588.6666666667,0.0,1.0
2018-08-10,0.425,0.45,0.417,0.4416,1438068,6.375,6.75,6.255,6.624,95871.2,0.0,1.0
2018-08-13,0.4162,0.4323,0.4105,0.43,861708,6.243,6.4845,6.1575,6.45,57447.2,0.0,1.0
2018-08-14,0.4322,0.44,0.4122,0.42,1677768,6.483,6.6,6.183,6.3,111851.2,0.0,1.0
2018-08-15,0.422,0.439,0.42,0.4319,1006939,6.33,6.585,6.3,6.4785,67129.2666666667,0.0,1.0
2018-08-16,0.4249,0.437,0.42,0.436,757691,6.3735,6.555,6.3,6.54,50512.7333333333,0.0,1.0
2018-08-17,0.4207,0.43,0.42,0.4266,711960,6.3105,6.45,6.3,6.399,47464,0.0,1.0
2018-08-20,0.4182,0.43,0.401,0.4298,2109442,6.273,6.45,6.015,6.447,140629.466666667,0.0,1.0
2018-08-21,0.4396,0.44,0.4105,0.4145,1419322,6.594,6.6,6.1575,6.2175,94621.4666666667,0.0,1.0
2018-08-22,0.4985,0.51,0.4345,0.4356,4837169,7.4775,7.65,6.5175,6.534,322477.933333333,0.0,1.0
2018-08-23,0.471,0.52,0.462,0.5,2447619,7.065,7.8,6.93,7.5,163174.6,0.0,1.0
2018-08-24,0.4703,0.48,0.46,0.48,1488793,7.0545,7.2,6.9,7.2,99252.8666666667,0.0,1.0
2018-08-27,0.4919,0.5,0.4601,0.4782,1146128,7.3785,7.5,6.9015,7.173,76408.5333333333,0.0,1.0
2018-08-28,0.4944,0.5235,0.49,0.514,1048561,7.416,7.8525,7.35,7.71,69904.0666666667,0.0,1.0
2018-08-29,0.4999,0.5039,0.4801,0.5,924283,7.4985,7.5585,7.2015,7.5,61618.8666666667,0.0,1.0
2018-08-30,0.501,0.5098,0.49,0.504,996662,7.515,7.647,7.35,7.56,66444.1333333333,0.0,1.0
2018-08-31,0.502,0.5057,0.4841,0.4997,726340,7.53,7.5855,7.2615,7.4955,48422.6666666667,0.0,1.0
2018-09-04,0.471,0.5045,0.47,0.5,2054160,7.065,7.5675,7.05,7.5,136944,0.0,1.0
2018-09-05,0.491,0.496,0.47,0.47,898523,7.365,7.44,7.05,7.05,59901.5333333333,0.0,1.0
2018-09-06,0.46,0.498,0.4516,0.498,1913463,6.9,7.47,6.774,7.47,127564.2,0.0,1.0
2018-09-07,0.4606,0.47,0.434,0.46,1726919,6.909,7.05,6.51,6.9,115127.933333333,0.0,1.0
2018-09-10,0.43,0.47,0.43,0.47,1337310,6.45,7.05,6.45,7.05,89154,0.0,1.0
2018-09-11,0.4198,0.454059,0.41,0.44,2504884,6.297,6.810885,6.15,6.6,166992.266666667,0.0,1.0
2018-09-12,0.4181,0.43,0.4127,0.42,901313,6.2715,6.45,6.1905,6.3,60087.5333333333,0.0,1.0
2018-09-13,0.4124,0.428,0.41,0.42,685729,6.186,6.42,6.15,6.3,45715.2666666667,0.0,1.0
2018-09-14,0.42,0.425,0.41,0.4145,814789,6.3,6.375,6.15,6.2175,54319.2666666667,0.0,1.0
2018-09-17,0.422,0.4349,0.42,0.4235,1021186,6.33,6.5235,6.3,6.3525,68079.0666666667,0.0,1.0
2018-09-18,0.4172,0.435,0.415,0.42,1205998,6.258,6.525,6.225,6.3,80399.8666666667,0.0,1.0
2018-09-19,0.4161,0.426,0.4132,0.4154,1321148,6.2415,6.39,6.198,6.231,88076.5333333333,0.0,1.0
2018-09-20,0.428,0.44,0.42,0.437,844188,6.42,6.6,6.3,6.555,56279.2,0.0,1.0
2018-09-21,0.4248,0.4499,0.424,0.4328,2229437,6.372,6.7485,6.36,6.492,148629.133333333,0.0,1.0
2018-09-24,0.45,0.4599,0.43,0.4332,1285723,6.75,6.8985,6.45,6.498,85714.8666666667,0.0,1.0
2018-09-25,0.4721,0.4888,0.45,0.45,2311832,7.0815,7.332,6.75,6.75,154122.133333333,0.0,1.0
2018-09-26,0.4472,0.485,0.447,0.485,1775473,6.708,7.275,6.705,7.275,118364.866666667,0.0,1.0
2018-09-27,0.4542,0.47,0.442,0.47,1157348,6.813,7.05,6.63,7.05,77156.5333333333,0.0,1.0
2018-09-28,0.451,0.46001,0.451,0.4521,826237,6.765,6.90015,6.765,6.7815,55082.4666666667,0.0,1.0
2018-10-01,0.44,0.465,0.44,0.45,817466,6.6,6.975,6.6,6.75,54497.7333333333,0.0,1.0
2018-10-02,0.4349,0.4486,0.431,0.4447,848864,6.5235,6.729,6.465,6.6705,56590.9333333333,0.0,1.0
2018-10-03,0.443,0.4562,0.43,0.45,2149450,6.645,6.843,6.45,6.75,143296.666666667,0.0,1.0
2018-10-04,0.44,0.456,0.43,0.45,1242335,6.6,6.84,6.45,6.75,82822.3333333333,0.0,1.0
2018-10-05,0.447,0.4504,0.4324,0.45,967020,6.705,6.756,6.486,6.75,64468,0.0,1.0
2018-10-08,0.4325,0.4451,0.432,0.437,906891,6.4875,6.6765,6.48,6.555,60459.4,0.0,1.0
2018-10-09,0.433,0.46,0.43,0.46,764573,6.495,6.9,6.45,6.9,50971.5333333333,0.0,1.0
2018-10-10,0.4188,0.445,0.4188,0.44,1250503,6.282,6.675,6.282,6.6,83366.8666666667,0.0,1.0
2018-10-11,0.396,0.424,0.396,0.4188,2647639,5.94,6.36,5.94,6.282,176509.266666667,0.0,1.0
2018-10-12,0.42,0.422,0.4,0.41,1045120,6.3,6.33,6.0,6.15,69674.6666666667,0.0,1.0
2018-10-15,0.418,0.426,0.4018,0.42,806402,6.27,6.39,6.027,6.3,53760.1333333333,0.0,1.0
2018-10-16,0.4545,0.4684,0.405,0.42,5055750,6.8175,7.026,6.075,6.3,337050,0.0,1.0
2018-10-17,0.442,0.475,0.44,0.4552,2407048,6.63,7.125,6.6,6.828,160469.866666667,0.0,1.0
2018-10-18,0.4201,0.4555,0.42,0.4466,1900105,6.3015,6.8325,6.3,6.699,126673.666666667,0.0,1.0
2018-10-19,0.415,0.44,0.4047,0.43,1931080,6.225,6.6,6.0705,6.45,128738.666666667,0.0,1.0
2018-10-22,0.371,0.42,0.33,0.42,5241045,5.565,6.3,4.95,6.3,349403,0.0,1.0
2018-10-23,0.36,0.3718,0.35,0.35,1145962,5.4,5.577,5.25,5.25,76397.4666666667,0.0,1.0
2018-10-24,0.3668,0.3694,0.351,0.3635,1379327,5.502,5.541,5.265,5.4525,91955.1333333333,0.0,1.0
2018-10-25,0.3613,0.372,0.351,0.37,1120233,5.4195,5.58,5.265,5.55,74682.2,0.0,1.0
2018-10-26,0.348,0.36,0.345,0.35,1460706,5.22,5.4,5.175,5.25,97380.4,0.0,1.0
2018-10-29,0.322,0.3517,0.32,0.35,2175020,4.83,5.2755,4.8,5.25,145001.333333333,0.0,1.0
2018-10-30,0.3147,0.3333,0.302,0.3229,3104598,4.7205,4.9995,4.53,4.8435,206973.2,0.0,1.0
2018-10-31,0.3145,0.35,0.311,0.35,1733792,4.7175,5.25,4.665,5.25,115586.133333333,0.0,1.0
2018-11-01,0.346,0.3593,0.32,0.321,1262561,5.19,5.3895,4.8,4.815,84170.7333333333,0.0,1.0
2018-11-02,0.345,0.363,0.33,0.36,717216,5.175,5.445,4.95,5.4,47814.4,0.0,1.0
2018-11-05,0.3409,0.3644,0.3252,0.3633,1689368,5.1135,5.466,4.878,5.4495,112624.533333333,0.0,1.0
2018-11-06,0.3257,0.3493,0.323,0.34,1434956,4.8855,5.2395,4.845,5.1,95663.7333333333,0.0,1.0
2018-11-07,0.3369,0.3423,0.311,0.3399,1777217,5.0535,5.1345,4.665,5.0985,118481.133333333,0.0,1.0
2018-11-08,0.38,0.3916,0.33,0.35,5032616,5.7,5.874,4.95,5.25,335507.733333333,0.0,1.0
2018-11-09,0.3631,0.3955,0.36,0.395,2506740,5.4465,5.9325,5.4,5.925,167116,0.0,1.0
2018-11-12,0.336,0.38,0.3335,0.377,1736579,5.04,5.7,5.0025,5.655,115771.933333333,0.0,1.0
2018-11-13,0.3401,0.35,0.33,0.3361,1241684,5.1015,5.25,4.95,5.0415,82778.9333333333,0.0,1.0
2018-11-14,0.332,0.3488,0.331,0.3409,1158437,4.98,5.232,4.965,5.1135,77229.1333333333,0.0,1.0
2018-11-15,0.337,0.3427,0.325,0.34,1245350,5.055,5.1405,4.875,5.1,83023.3333333333,0.0,1.0
2018-11-16,0.33,0.3499,0.33,0.3426,1107341,4.95,5.2485,4.95,5.139,73822.7333333333,0.0,1.0
2018-11-19,0.3184,0.33,0.3051,0.33,1274118,4.776,4.95,4.5765,4.95,84941.2,0.0,1.0
2018-11-20,0.316,0.3262,0.3131,0.32,1551194,4.74,4.893,4.6965,4.8,103412.933333333,0.0,1.0
2018-11-21,0.306,0.315,0.301,0.305,1146079,4.59,4.725,4.515,4.575,76405.2666666667,0.0,1.0
2018-11-23,0.3,0.315,0.3,0.3088,575705,4.5,4.725,4.5,4.632,38380.3333333333,0.0,1.0
2018-11-26,0.3011,0.316,0.3,0.316,1232745,4.5165,4.74,4.5,4.74,82183,0.0,1.0
2018-11-27,0.3011,0.31,0.282,0.3,1885200,4.5165,4.65,4.23,4.5,125680,0.0,1.0
2018-11-28,0.293,0.305,0.282497,0.3,1138336,4.395,4.575,4.237455,4.5,75889.0666666667,0.0,1.0
2018-11-29,0.3149,0.3149,0.2935,0.3,1177941,4.7235,4.7235,4.4025,4.5,78529.4,0.0,1.0
2018-11-30,0.2986,0.3137,0.2986,0.3034,1054071,4.479,4.7055,4.479,4.551,70271.4,0.0,1.0
2018-12-03,0.2878,0.314,0.285,0.3,1912583,4.317,4.71,4.275,4.5,127505.533333333,0.0,1.0
2018-12-04,0.2807,0.295,0.28,0.29,1349124,4.2105,4.425,4.2,4.35,89941.6,0.0,1.0
2018-12-06,0.2699,0.287,0.2679,0.2805,1333473,4.0485,4.305,4.0185,4.2075,88898.2,0.0,1.0
2018-12-07,0.2588,0.2785,0.2551,0.2785,1295606,3.882,4.1775,3.8265,4.1775,86373.7333333333,0.0,1.0
2018-12-10,0.2759,0.3,0.255,0.2588,1935486,4.1385,4.5,3.825,3.882,129032.4,0.0,1.0
2018-12-11,0.263,0.3,0.261,0.2802,1742493,3.945,4.5,3.915,4.203,116166.2,0.0,1.0
2018-12-12,0.271,0.28,0.2516,0.26,2034483,4.065,4.2,3.774,3.9,135632.2,0.0,1.0
2018-12-13,0.2578,0.2749,0.256,0.261,1283804,3.867,4.1235,3.84,3.915,85586.9333333333,0.0,1.0
2018-12-14,0.248,0.2607,0.248,0.253,1707157,3.72,3.9105,3.72,3.795,113810.466666667,0.0,1.0
2018-12-17,0.2422,0.267,0.241,0.26,1755731,3.633,4.005,3.615,3.9,117048.733333333,0.0,1.0
2018-12-18,0.234,0.252,0.2322,0.25,2215025,3.51,3.78,3.483,3.75,147668.333333333,0.0,1.0
2018-12-19,0.24,0.2574,0.23,0.2372,2080941,3.6,3.861,3.45,3.558,138729.4,0.0,1.0
2018-12-20,0.2301,0.24,0.2238,0.24,1611669,3.4515,3.6,3.357,3.6,107444.6,0.0,1.0
2018-12-21,0.2,0.24,0.2,0.225,3614457,3.0,3.6,3.0,3.375,240963.8,0.0,1.0
2018-12-24,0.195,0.215,0.195,0.2,1518858,2.925,3.225,2.925,3.0,101257.2,0.0,1.0
2018-12-26,0.1951,0.2148,0.183,0.183,2023391,2.9265,3.222,2.745,2.745,134892.733333333,0.0,1.0
2018-12-27,0.199,0.2095,0.191,0.206,2348324,2.985,3.1425,2.865,3.09,156554.933333333,0.0,1.0
2018-12-28,0.2,0.215,0.2,0.2,3511614,3.0,3.225,3.0,3.0,234107.6,0.0,1.0
2018-12-31,0.1979,0.21,0.1962,0.208,2591959,2.9685,3.15,2.943,3.12,172797.266666667,0.0,1.0
2019-01-02,0.2506,0.26,0.2,0.2,2969673,3.759,3.9,3.0,3.0,197978.2,0.0,1.0
2019-01-03,0.2299,0.252,0.2261,0.2475,2055523,3.4485,3.78,3.3915,3.7125,137034.866666667,0.0,1.0
2019-01-04,0.238,0.246,0.2261,0.2342,1413390,3.57,3.69,3.3915,3.513,94226,0.0,1.0
2019-01-07,0.2603,0.2607,0.235,0.246,1832537,3.9045,3.9105,3.525,3.69,122169.133333333,0.0,1.0
2019-01-08,0.2615,0.275,0.25,0.263,2214972,3.9225,4.125,3.75,3.945,147664.8,0.0,1.0
2019-01-09,0.267,0.27,0.255,0.265,976990,4.005,4.05,3.825,3.975,65132.6666666667,0.0,1.0
2019-01-10,0.26,0.27,0.252,0.267,786281,3.9,4.05,3.78,4.005,52418.7333333333,0.0,1.0
2019-01-11,0.2603,0.272,0.255,0.2645,1242121,3.9045,4.08,3.825,3.9675,82808.0666666667,0.0,1.0
2019-01-14,0.2597,0.264,0.2454,0.2637,1222488,3.8955,3.96,3.681,3.9555,81499.2,0.0,1.0
2019-01-15,0.2605,0.265,0.249,0.26,931952,3.9075,3.975,3.735,3.9,62130.1333333333,0.0,1.0
2019-01-16,0.27,0.3189,0.2608,0.2608,5166857,4.05,4.7835,3.912,3.912,344457.133333333,0.0,1.0
2019-01-17,0.2889,0.3,0.27,0.28,2769908,4.3335,4.5,4.05,4.2,184660.533333333,0.0,1.0
2019-01-18,0.3415,0.3666,0.295,0.3012,9401220,5.1225,5.499,4.425,4.518,626748,0.0,1.0
2019-01-22,0.3252,0.3389,0.315,0.3389,2942227,4.878,5.0835,4.725,5.0835,196148.466666667,0.0,1.0
2019-01-23,0.3249,0.356,0.307,0.329,4413433,4.8735,5.34,4.605,4.935,294228.866666667,0.0,1.0
2019-01-24,0.3135,0.339599,0.305,0.3249,1731320,4.7025,5.093985,4.575,4.8735,115421.333333333,0.0,1.0
2019-01-25,0.3469,0.35,0.31,0.31,2189536,5.2035,5.25,4.65,4.65,145969.066666667,0.0,1.0
2019-01-28,0.334,0.3469,0.318,0.3469,1612523,5.01,5.2035,4.77,5.2035,107501.533333333,0.0,1.0
2019-01-29,0.3431,0.35,0.33,0.35,1112970,5.1465,5.25,4.95,5.25,74198,0.0,1.0
2019-01-30,0.41,0.43,0.3461,0.35,7592974,6.15,6.45,5.1915,5.25,506198.266666667,0.0,1.0
2019-01-31,0.5078,0.579,0.41,0.42,14089860,7.617,8.685,6.15,6.3,939324,0.0,1.0
2019-02-01,0.5787,0.59,0.51,0.51,10605546,8.6805,8.85,7.65,7.65,707036.4,0.0,1.0
2019-02-04,0.6907,0.7745,0.5901,0.5901,17281948,10.3605,11.6175,8.8515,8.8515,1152129.86666667,0.0,1.0
2019-02-05,0.5799,0.7,0.55,0.6993,14614286,8.6985,10.5,8.25,10.4895,974285.733333333,0.0,1.0
2019-02-06,0.506,0.5501,0.48,0.55,8013566,7.59,8.2515,7.2,8.25,534237.733333333,0.0,1.0
2019-02-07,0.5694,0.605,0.5309,0.5712,5792484,8.541,9.075,7.9635,8.568,386165.6,0.0,1.0
2019-02-08,0.3919,0.59,0.255,0.57,18700852,5.8785,8.85,3.825,8.55,1246723.46666667,0.0,1.0
2019-02-11,4.76,6.24,4.68,5.05,1337891,4.76,6.24,4.68,5.05,1337891,0.0,0.0666666666666667
2019-02-12,4.99,5.04,4.52,4.77,715458,4.99,5.04,4.52,4.77,715458,0.0,1.0
2019-02-13,5.53,5.8409,4.83,4.97,1245903,5.53,5.8409,4.83,4.97,1245903,0.0,1.0
2019-02-14,5.17,5.5,5.1,5.49,520164,5.17,5.5,5.1,5.49,520164,0.0,1.0
2019-02-15,5.86,5.98,5.14,5.16,980661,5.86,5.98,5.14,5.16,980661,0.0,1.0
2019-02-19,5.79,6.4299,5.56,5.86,493826,5.79,6.4299,5.56,5.86,493826,0.0,1.0
2019-02-20,5.66,5.81,5.46,5.8,419732,5.66,5.81,5.46,5.8,419732,0.0,1.0
2019-02-21,5.99,6.03,5.58,5.61,495688,5.99,6.03,5.58,5.61,495688,0.0,1.0
2019-02-22,5.92,6.07,5.76,5.97,236662,5.92,6.07,5.76,5.97,236662,0.0,1.0
2019-02-25,5.81,6.215,5.8,5.99,337127,5.81,6.215,5.8,5.99,337127,0.0,1.0
2019-02-26,5.87,5.95,4.9401,5.81,1023267,5.87,5.95,4.9401,5.81,1023267,0.0,1.0
2019-02-27,5.55,5.9,5.5,5.8,201661,5.55,5.9,5.5,5.8,201661,0.0,1.0
2019-02-28,5.32,5.54,5.19,5.54,343065,5.32,5.54,5.19,5.54,343065,0.0,1.0
2019-03-01,5.34,5.5599,5.26,5.39,160187,5.34,5.5599,5.26,5.39,160187,0.0,1.0
2019-03-04,5.13,5.44,5.02,5.34,154795,5.13,5.44,5.02,5.34,154795,0.0,1.0
2019-03-05,5.05,5.22,5.0293,5.11,138894,5.05,5.22,5.0293,5.11,138894,0.0,1.0
2019-03-06,4.68,5.2045,4.6,5.04,316639,4.68,5.2045,4.6,5.04,316639,0.0,1.0
2019-03-07,4.6,4.9095,4.551,4.73,331864,4.6,4.9095,4.551,4.73,331864,0.0,1.0
2019-03-08,5.1,5.3799,4.38,4.5,1053043,5.1,5.3799,4.38,4.5,1053043,0.0,1.0
2019-03-11,4.85,5.18,4.6,5.09,441352,4.85,5.18,4.6,5.09,441352,0.0,1.0
2019-03-12,4.88,4.98,4.77,4.86,160252,4.88,4.98,4.77,4.86,160252,0.0,1.0
2019-03-13,4.85,4.94,4.75,4.88,158710,4.85,4.94,4.75,4.88,158710,0.0,1.0
2019-03-14,4.74,4.85,4.61,4.81,177435,4.74,4.85,4.61,4.81,177435,0.0,1.0
2019-03-15,4.72,4.8335,4.65,4.74,204282,4.72,4.8335,4.65,4.74,204282,0.0,1.0
2019-03-18,4.77,4.935,4.75,4.75,257630,4.77,4.935,4.75,4.75,257630,0.0,1.0
2019-03-19,4.7,4.84,4.62,4.77,108089,4.7,4.84,4.62,4.77,108089,0.0,1.0
2019-03-20,4.79,4.8888,4.61,4.7,324393,4.79,4.8888,4.61,4.7,324393,0.0,1.0
2019-03-21,5.14,5.35,4.79,4.79,682860,5.14,5.35,4.79,4.79,682860,0.0,1.0
2019-03-22,4.94,5.2237,4.85,5.13,386974,4.94,5.2237,4.85,5.13,386974,0.0,1.0
2019-03-25,4.94,4.98,4.7003,4.92,277999,4.94,4.98,4.7003,4.92,277999,0.0,1.0
2019-03-26,5.29,5.34,4.87,4.87,357722,5.29,5.34,4.87,4.87,357722,0.0,1.0
2019-03-27,5.14,5.39,4.99,5.36,203089,5.14,5.39,4.99,5.36,203089,0.0,1.0
2019-03-28,5.03,5.24,5.0,5.15,147649,5.03,5.24,5.0,5.15,147649,0.0,1.0
2019-03-29,4.92,5.09,4.82,5.06,168415,4.92,5.09,4.82,5.06,168415,0.0,1.0
2019-04-01,5.09,5.29,4.89,4.92,455568,5.09,5.29,4.89,4.92,455568,0.0,1.0
2019-04-02,4.51,4.79,4.46,4.71,1265918,4.51,4.79,4.46,4.71,1265918,0.0,1.0
2019-04-03,4.49,4.64,4.42,4.51,297147,4.49,4.64,4.42,4.51,297147,0.0,1.0
2019-04-04,4.38,4.53,4.25,4.47,228413,4.38,4.53,4.25,4.47,228413,0.0,1.0
2019-04-05,4.34,4.43,4.27,4.38,169569,4.34,4.43,4.27,4.38,169569,0.0,1.0
2019-04-08,4.98,5.47,4.25,4.31,3662998,4.98,5.47,4.25,4.31,3662998,0.0,1.0
2019-04-09,4.86,5.19,4.78,5.14,944258,4.86,5.19,4.78,5.14,944258,0.0,1.0
2019-04-10,4.71,4.94,4.67,4.84,392833,4.71,4.94,4.67,4.84,392833,0.0,1.0
2019-04-11,4.53,4.7737,4.52,4.68,206077,4.53,4.7737,4.52,4.68,206077,0.0,1.0
2019-04-12,4.35,4.55,4.26,4.5,400411,4.35,4.55,4.26,4.5,400411,0.0,1.0
2019-04-15,4.13,4.375,4.1,4.3,313078,4.13,4.375,4.1,4.3,313078,0.0,1.0
2019-04-16,4.05,4.21,3.95,4.21,332010,4.05,4.21,3.95,4.21,332010,0.0,1.0
2019-04-17,3.96,4.1403,3.84,4.05,543341,3.96,4.1403,3.84,4.05,543341,0.0,1.0
2019-04-18,3.79,4.0401,3.73,3.96,408676,3.79,4.0401,3.73,3.96,408676,0.0,1.0
2019-04-22,3.62,3.82,3.55,3.74,607714,3.62,3.82,3.55,3.74,607714,0.0,1.0
2019-04-23,3.97,4.0588,3.66,3.66,1162137,3.97,4.0588,3.66,3.66,1162137,0.0,1.0
2019-04-24,3.77,4.08,3.67,4.03,876841,3.77,4.08,3.67,4.03,876841,0.0,1.0
2019-04-25,3.66,3.77,3.48,3.73,456593,3.66,3.77,3.48,3.73,456593,0.0,1.0
2019-04-26,3.74,3.78,3.5777,3.64,309133,3.74,3.78,3.5777,3.64,309133,0.0,1.0
2019-04-29,3.81,3.82,3.61,3.73,193906,3.81,3.82,3.61,3.73,193906,0.0,1.0
2019-04-30,3.66,3.82,3.54,3.81,207630,3.66,3.82,3.54,3.81,207630,0.0,1.0
2019-05-01,3.73,3.78,3.5,3.66,459681,3.73,3.78,3.5,3.66,459681,0.0,1.0
2019-05-02,3.76,3.9588,3.61,3.69,737614,3.76,3.9588,3.61,3.69,737614,0.0,1.0
2019-05-03,3.8,3.8,3.63,3.75,216442,3.8,3.8,3.63,3.75,216442,0.0,1.0
2019-05-06,3.96,3.9798,3.63,3.7,467276,3.96,3.9798,3.63,3.7,467276,0.0,1.0
2019-05-07,3.84,4.05,3.77,3.92,362708,3.84,4.05,3.77,3.92,362708,0.0,1.0
2019-05-08,3.7,3.83,3.6,3.77,530037,3.7,3.83,3.6,3.77,530037,0.0,1.0
2019-05-09,3.52,3.682,3.45,3.62,526186,3.52,3.682,3.45,3.62,526186,0.0,1.0
2019-05-10,3.35,3.5,3.26,3.5,496249,3.35,3.5,3.26,3.5,496249,0.0,1.0
2019-05-13,3.11,3.32,3.08,3.28,353576,3.11,3.32,3.08,3.28,353576,0.0,1.0
2019-05-14,3.24,3.28,3.07,3.13,302451,3.24,3.28,3.07,3.13,302451,0.0,1.0
2019-05-15,3.31,3.37,3.19,3.22,192063,3.31,3.37,3.19,3.22,192063,0.0,1.0
2019-05-16,3.26,3.3732,3.25,3.34,190369,3.26,3.3732,3.25,3.34,190369,0.0,1.0
2019-05-17,3.12,3.2982,3.08,3.23,244650,3.12,3.2982,3.08,3.23,244650,0.0,1.0
2019-05-20,3.11,3.16,3.02,3.11,277754,3.11,3.16,3.02,3.11,277754,0.0,1.0
2019-05-21,3.24,3.26,3.1,3.11,158114,3.24,3.26,3.1,3.11,158114,0.0,1.0
2019-05-22,3.28,3.35,3.17,3.25,259347,3.28,3.35,3.17,3.25,259347,0.0,1.0
2019-05-23,3.11,3.27,3.08,3.27,210207,3.11,3.27,3.08,3.27,210207,0.0,1.0
2019-05-24,3.18,3.23,3.11,3.12,167495,3.18,3.23,3.11,3.12,167495,0.0,1.0
2019-05-28,3.1,3.24,3.06,3.23,196550,3.1,3.24,3.06,3.23,196550,0.0,1.0
2019-05-29,3.05,3.12,2.9,3.06,307617,3.05,3.12,2.9,3.06,307617,0.0,1.0
2019-05-30,3.13,3.24,3.05,3.08,451137,3.13,3.24,3.05,3.08,451137,0.0,1.0
2019-05-31,3.04,3.13,2.91,3.13,382726,3.04,3.13,2.91,3.13,382726,0.0,1.0
2019-06-03,2.73,3.15,2.63,3.1,1324686,2.73,3.15,2.63,3.1,1324686,0.0,1.0
2019-06-04,2.7,2.79,2.65,2.7,354874,2.7,2.79,2.65,2.7,354874,0.0,1.0
2019-06-05,2.62,2.74,2.51,2.7,471610,2.62,2.74,2.51,2.7,471610,0.0,1.0
2019-06-06,2.53,2.63,2.41,2.59,582555,2.53,2.63,2.41,2.59,582555,0.0,1.0
2019-06-07,2.61,2.71,2.4305,2.53,340523,2.61,2.71,2.4305,2.53,340523,0.0,1.0
2019-06-10,2.51,2.66,2.5,2.6,205140,2.51,2.66,2.5,2.6,205140,0.0,1.0
2019-06-11,2.52,2.66,2.51,2.53,348124,2.52,2.66,2.51,2.53,348124,0.0,1.0
2019-06-12,2.43,2.6,2.4,2.57,257611,2.43,2.6,2.4,2.57,257611,0.0,1.0
2019-06-13,2.52,2.5399,2.4,2.44,118484,2.52,2.5399,2.4,2.44,118484,0.0,1.0
2019-06-14,2.48,2.55,2.45,2.51,63761,2.48,2.55,2.45,2.51,63761,0.0,1.0
2019-06-17,2.65,2.79,2.45,2.47,246312,2.65,2.79,2.45,2.47,246312,0.0,1.0
2019-06-18,2.71,2.7291,2.65,2.65,115582,2.71,2.7291,2.65,2.65,115582,0.0,1.0
2019-06-19,2.78,2.83,2.66,2.74,213767,2.78,2.83,2.66,2.74,213767,0.0,1.0
2019-06-20,2.57,2.82,2.56,2.8,187447,2.57,2.82,2.56,2.8,187447,0.0,1.0
2019-06-21,2.53,2.64,2.5,2.59,136472,2.53,2.64,2.5,2.59,136472,0.0,1.0
2019-06-24,2.58,2.65,2.54,2.56,149674,2.58,2.65,2.54,2.56,149674,0.0,1.0
2019-06-25,2.52,2.68,2.49,2.64,585832,2.52,2.68,2.49,2.64,585832,0.0,1.0
2019-06-26,2.46,2.57,2.44,2.57,120903,2.46,2.57,2.44,2.57,120903,0.0,1.0
2019-06-27,2.49,2.54,2.4104,2.51,110556,2.49,2.54,2.4104,2.51,110556,0.0,1.0
2019-06-28,2.68,2.71,2.4621,2.54,235617,2.68,2.71,2.4621,2.54,235617,0.0,1.0
2019-07-01,2.69,2.79,2.63,2.73,162107,2.69,2.79,2.63,2.73,162107,0.0,1.0
2019-07-02,2.71,2.73,2.63,2.68,91823,2.71,2.73,2.63,2.68,91823,0.0,1.0
2019-07-03,2.69,2.83,2.67,2.72,71777,2.69,2.83,2.67,2.72,71777,0.0,1.0
2019-07-05,2.75,2.7637,2.66,2.69,90680,2.75,2.7637,2.66,2.69,90680,0.0,1.0
2019-07-08,2.71,2.77,2.62,2.77,100478,2.71,2.77,2.62,2.77,100478,0.0,1.0
2019-07-09,2.7,2.77,2.6231,2.71,82945,2.7,2.77,2.6231,2.71,82945,0.0,1.0
2019-07-10,2.62,2.74,2.56,2.72,95676,2.62,2.74,2.56,2.72,95676,0.0,1.0
2019-07-11,2.62,2.66,2.53,2.61,107928,2.62,2.66,2.53,2.61,107928,0.0,1.0
2019-07-12,2.63,2.69,2.5952,2.61,99345,2.63,2.69,2.5952,2.61,99345,0.0,1.0
2019-07-15,2.6,2.68,2.56,2.67,56525,2.6,2.68,2.56,2.67,56525,0.0,1.0
2019-07-16,2.52,2.63,2.5,2.6,73141,2.52,2.63,2.5,2.6,73141,0.0,1.0
2019-07-17,2.43,2.52,2.42,2.5,117687,2.43,2.52,2.42,2.5,117687,0.0,1.0
2019-07-18,2.35,2.45,2.33,2.44,137322,2.35,2.45,2.33,2.44,137322,0.0,1.0
2019-07-19,2.36,2.48,2.31,2.33,199537,2.36,2.48,2.31,2.33,199537,0.0,1.0
2019-07-22,2.21,2.4,2.21,2.35,222359,2.21,2.4,2.21,2.35,222359,0.0,1.0
2019-07-23,2.08,2.26,2.03,2.23,268579,2.08,2.26,2.03,2.23,268579,0.0,1.0
2019-07-24,2.25,2.26,2.05,2.08,130795,2.25,2.26,2.05,2.08,130795,0.0,1.0
2019-07-25,2.19,2.25,2.18,2.22,53683,2.19,2.25,2.18,2.22,53683,0.0,1.0
2019-07-26,2.24,2.29,2.1701,2.22,76603,2.24,2.29,2.1701,2.22,76603,0.0,1.0
2019-07-29,2.23,2.3,2.1504,2.24,59485,2.23,2.3,2.1504,2.24,59485,0.0,1.0
2019-07-30,2.2,2.245,2.19,2.2,64373,2.2,2.245,2.19,2.2,64373,0.0,1.0
2019-07-31,2.18,2.285,2.18,2.19,108327,2.18,2.285,2.18,2.19,108327,0.0,1.0
2019-08-01,2.12,2.26,2.045,2.16,122556,2.12,2.26,2.045,2.16,122556,0.0,1.0
2019-08-02,2.14,2.16,2.06,2.11,183815,2.14,2.16,2.06,2.11,183815,0.0,1.0
2019-08-05,2.05,2.11,2.03,2.09,113648,2.05,2.11,2.03,2.09,113648,0.0,1.0
2019-08-06,2.08,2.13,2.01,2.06,105905,2.08,2.13,2.01,2.06,105905,0.0,1.0
2019-08-07,2.16,2.23,2.06,2.06,122078,2.16,2.23,2.06,2.06,122078,0.0,1.0
2019-08-08,2.21,2.24,2.05,2.05,351902,2.21,2.24,2.05,2.05,351902,0.0,1.0
2019-08-09,2.15,2.25,2.1,2.19,161654,2.15,2.25,2.1,2.19,161654,0.0,1.0
2019-08-12,2.11,2.29,2.05,2.16,416216,2.11,2.29,2.05,2.16,416216,0.0,1.0
2019-08-13,2.22,2.26,2.1,2.1,168766,2.22,2.26,2.1,2.1,168766,0.0,1.0
2019-08-14,2.15,2.25,2.14,2.17,91021,2.15,2.25,2.14,2.17,91021,0.0,1.0
2019-08-15,2.14,2.19,2.1,2.17,122367,2.14,2.19,2.1,2.17,122367,0.0,1.0
2019-08-16,2.19,2.26,2.1023,2.14,295543,2.19,2.26,2.1023,2.14,295543,0.0,1.0
2019-08-19,2.25,2.3,2.17,2.2,185760,2.25,2.3,2.17,2.2,185760,0.0,1.0
2019-08-20,2.3,2.3499,2.25,2.25,195093,2.3,2.3499,2.25,2.25,195093,0.0,1.0
2019-08-21,2.36,2.435,2.27,2.29,210248,2.36,2.435,2.27,2.29,210248,0.0,1.0
2019-08-22,2.43,2.49,2.38,2.45,154508,2.43,2.49,2.38,2.45,154508,0.0,1.0
2019-08-23,2.32,2.45,2.24,2.45,241304,2.32,2.45,2.24,2.45,241304,0.0,1.0
2019-08-26,2.32,2.38,2.3,2.33,97421,2.32,2.38,2.3,2.33,97421,0.0,1.0
2019-08-27,2.07,2.33,2.03,2.33,352614,2.07,2.33,2.03,2.33,352614,0.0,1.0
2019-08-28,2.15,2.15,2.06,2.06,51653,2.15,2.15,2.06,2.06,51653,0.0,1.0
2019-08-29,2.17,2.26,2.15,2.18,91125,2.17,2.26,2.15,2.18,91125,0.0,1.0
2019-08-30,2.12,2.25,2.11,2.1825,49604,2.12,2.25,2.11,2.1825,49604,0.0,1.0
2019-09-03,2.12,2.2,2.05,2.12,107430,2.12,2.2,2.05,2.12,107430,0.0,1.0
2019-09-04,2.13,2.17,2.1,2.13,80361,2.13,2.17,2.1,2.13,80361,0.0,1.0
2019-09-05,2.16,2.2,2.12,2.13,85496,2.16,2.2,2.12,2.13,85496,0.0,1.0
2019-09-06,2.14,2.2,2.1301,2.16,64810,2.14,2.2,2.1301,2.16,64810,0.0,1.0
2019-09-09,2.09,2.18,2.0597,2.12,171366,2.09,2.18,2.0597,2.12,171366,0.0,1.0
2019-09-10,2.23,2.25,2.09,2.1,257296,2.23,2.25,2.09,2.1,257296,0.0,1.0
2019-09-11,2.31,2.36,2.21,2.25,261115,2.31,2.36,2.21,2.25,261115,0.0,1.0
2019-09-12,2.43,2.43,2.3101,2.32,138592,2.43,2.43,2.3101,2.32,138592,0.0,1.0
2019-09-13,2.39,2.49,2.32,2.48,162640,2.39,2.49,2.32,2.48,162640,0.0,1.0
2019-09-16,2.46,2.48,2.3675,2.38,291725,2.46,2.48,2.3675,2.38,291725,0.0,1.0
2019-09-17,2.5,2.5,2.4315,2.45,101703,2.5,2.5,2.4315,2.45,101703,0.0,1.0
2019-09-18,2.51,2.6,2.47,2.52,115650,2.51,2.6,2.47,2.52,115650,0.0,1.0
2019-09-19,2.51,2.55,2.47,2.55,98743,2.51,2.55,2.47,2.55,98743,0.0,1.0
2019-09-20,2.48,2.53,2.42,2.5,80858,2.48,2.53,2.42,2.5,80858,0.0,1.0
2019-09-23,2.475,2.52,2.44,2.5,65679,2.475,2.52,2.44,2.5,65679,0.0,1.0
2019-09-24,2.36,2.48,2.35,2.48,93036,2.36,2.48,2.35,2.48,93036,0.0,1.0
2019-09-25,2.19,2.33,2.17,2.33,97862,2.19,2.33,2.17,2.33,97862,0.0,1.0
2019-09-26,2.16,2.2,2.12,2.2,49088,2.16,2.2,2.12,2.2,49088,0.0,1.0
2019-09-27,2.17,2.2,2.12,2.2,49978,2.17,2.2,2.12,2.2,49978,0.0,1.0
2019-09-30,2.13,2.19,2.11,2.15,62874,2.13,2.19,2.11,2.15,62874,0.0,1.0
2019-10-01,2.12,2.23,2.12,2.15,75616,2.12,2.23,2.12,2.15,75616,0.0,1.0
2019-10-02,2.11,2.13,2.05,2.1,81268,2.11,2.13,2.05,2.1,81268,0.0,1.0
2019-10-03,2.2,2.2,2.08,2.13,84959,2.2,2.2,2.08,2.13,84959,0.0,1.0
2019-10-04,2.15,2.21,2.11,2.2,49568,2.15,2.21,2.11,2.2,49568,0.0,1.0
2019-10-07,2.12,2.19,2.1,2.12,33513,2.12,2.19,2.1,2.12,33513,0.0,1.0
2019-10-08,2.14,2.14,2.0904,2.1,32691,2.14,2.14,2.0904,2.1,32691,0.0,1.0
2019-10-09,2.14,2.18,2.1,2.15,165449,2.14,2.18,2.1,2.15,165449,0.0,1.0
2019-10-10,2.17,2.25,2.13,2.15,101838,2.17,2.25,2.13,2.15,101838,0.0,1.0
2019-10-11,2.21,2.28,2.18,2.2,80976,2.21,2.28,2.18,2.2,80976,0.0,1.0
2019-10-14,2.33,2.43,2.08,2.1,137648,2.33,2.43,2.08,2.1,137648,0.0,1.0
2019-10-15,2.38,2.49,2.23,2.33,131594,2.38,2.49,2.23,2.33,131594,0.0,1.0
2019-10-16,2.4,2.44,2.39,2.39,82391,2.4,2.44,2.39,2.39,82391,0.0,1.0
2019-10-17,2.37,2.4,2.33,2.39,45756,2.37,2.4,2.33,2.39,45756,0.0,1.0
2019-10-18,2.36,2.365,2.2179,2.35,37057,2.36,2.365,2.2179,2.35,37057,0.0,1.0
2019-10-21,2.36,2.4,2.33,2.39,41462,2.36,2.4,2.33,2.39,41462,0.0,1.0
2019-10-22,2.34,2.43,2.31,2.37,78764,2.34,2.43,2.31,2.37,78764,0.0,1.0
2019-10-23,2.32,2.38,2.3,2.32,43372,2.32,2.38,2.3,2.32,43372,0.0,1.0
2019-10-24,2.35,2.39,2.3,2.33,31880,2.35,2.39,2.3,2.33,31880,0.0,1.0
2019-10-25,2.34,2.39,2.31,2.34,34154,2.34,2.39,2.31,2.34,34154,0.0,1.0
2019-10-28,2.35,2.4181,2.33,2.33,48114,2.35,2.4181,2.33,2.33,48114,0.0,1.0
2019-10-29,2.43,2.46,2.35,2.35,104102,2.43,2.46,2.35,2.35,104102,0.0,1.0
2019-10-30,2.36,2.47,2.35,2.43,119384,2.36,2.47,2.35,2.43,119384,0.0,1.0
2019-10-31,2.24,2.3945,2.22,2.38,72135,2.24,2.3945,2.22,2.38,72135,0.0,1.0
2019-11-01,2.4,2.4151,2.29,2.29,67223,2.4,2.4151,2.29,2.29,67223,0.0,1.0
2019-11-04,2.8,2.8001,2.479,2.5,826390,2.8,2.8001,2.479,2.5,826390,0.0,1.0
2019-11-05,2.79,3.09,2.67,2.83,459424,2.79,3.09,2.67,2.83,459424,0.0,1.0
2019-11-06,2.65,2.83,2.532,2.77,242993,2.65,2.83,2.532,2.77,242993,0.0,1.0
2019-11-07,2.62,2.6835,2.54,2.65,238779,2.62,2.6835,2.54,2.65,238779,0.0,1.0
2019-11-08,2.38,2.76,2.35,2.76,395519,2.38,2.76,2.35,2.76,395519,0.0,1.0
2019-11-11,2.39,2.5,2.36,2.45,122075,2.39,2.5,2.36,2.45,122075,0.0,1.0
2019-11-12,2.29,2.57,2.25,2.57,240608,2.29,2.57,2.25,2.57,240608,0.0,1.0
2019-11-13,2.33,2.38,2.2765,2.38,214698,2.33,2.38,2.2765,2.38,214698,0.0,1.0
2019-11-14,2.27,2.31,2.22,2.31,95050,2.27,2.31,2.22,2.31,95050,0.0,1.0
2019-11-15,2.27,2.36,2.25,2.32,79257,2.27,2.36,2.25,2.32,79257,0.0,1.0
2019-11-18,2.135,2.35,2.13,2.28,155361,2.135,2.35,2.13,2.28,155361,0.0,1.0
2019-11-19,2.13,2.18,2.1,2.14,157469,2.13,2.18,2.1,2.14,157469,0.0,1.0
2019-11-20,2.24,2.3,2.12,2.12,200385,2.24,2.3,2.12,2.12,200385,0.0,1.0
2019-11-21,2.22,2.28,2.1923,2.26,48166,2.22,2.28,2.1923,2.26,48166,0.0,1.0
2019-11-22,2.22,2.26,2.18,2.21,62339,2.22,2.26,2.18,2.21,62339,0.0,1.0
2019-11-25,2.31,2.37,2.22,2.22,141214,2.31,2.37,2.22,2.22,141214,0.0,1.0
2019-11-26,2.28,2.32,2.25,2.3,74035,2.28,2.32,2.25,2.3,74035,0.0,1.0
2019-11-27,2.34,2.36,2.2146,2.26,127648,2.34,2.36,2.2146,2.26,127648,0.0,1.0
2019-11-29,2.4,2.4213,2.1005,2.29,77140,2.4,2.4213,2.1005,2.29,77140,0.0,1.0
2019-12-02,2.6,2.62,2.41,2.44,196938,2.6,2.62,2.41,2.44,196938,0.0,1.0
2019-12-03,2.53,2.63,2.46,2.6,115756,2.53,2.63,2.46,2.6,115756,0.0,1.0
2019-12-04,2.5,2.58,2.4466,2.54,144295,2.5,2.58,2.4466,2.54,144295,0.0,1.0
2019-12-05,2.56,2.64,2.5041,2.54,172472,2.56,2.64,2.5041,2.54,172472,0.0,1.0
2019-12-06,2.53,2.615,2.5,2.56,133729,2.53,2.615,2.5,2.56,133729,0.0,1.0
2019-12-09,2.3,2.46,2.2101,2.46,314178,2.3,2.46,2.2101,2.46,314178,0.0,1.0
2019-12-10,2.32,2.35,2.27,2.3,93961,2.32,2.35,2.27,2.3,93961,0.0,1.0
2019-12-11,2.24,2.3479,2.22,2.33,78594,2.24,2.3479,2.22,2.33,78594,0.0,1.0
2019-12-12,2.2,2.26,2.19,2.25,128891,2.2,2.26,2.19,2.25,128891,0.0,1.0
2019-12-13,2.16,2.22,2.13,2.15,76200,2.16,2.22,2.13,2.15,76200,0.0,1.0
2019-12-16,2.21,2.24,2.17,2.2,123497,2.21,2.24,2.17,2.2,123497,0.0,1.0
2019-12-17,2.235,2.25,2.19,2.21,89740,2.235,2.25,2.19,2.21,89740,0.0,1.0
2019-12-18,2.27,2.33,2.24,2.25,99051,2.27,2.33,2.24,2.25,99051,0.0,1.0
2019-12-19,2.29,2.38,2.25,2.3,110494,2.29,2.38,2.25,2.3,110494,0.0,1.0
2019-12-20,2.29,2.3,2.26,2.26,72831,2.29,2.3,2.26,2.26,72831,0.0,1.0
2019-12-23,2.28,2.31,2.21,2.27,192088,2.28,2.31,2.21,2.27,192088,0.0,1.0
2019-12-24,2.3,2.3338,2.255,2.3,80504,2.3,2.3338,2.255,2.3,80504,0.0,1.0
2019-12-26,2.25,2.3099,2.224,2.3,149238,2.25,2.3099,2.224,2.3,149238,0.0,1.0
2019-12-27,2.22,2.27,2.16,2.25,230097,2.22,2.27,2.16,2.25,230097,0.0,1.0
2019-12-30,2.2,2.26,2.1783,2.26,195011,2.2,2.26,2.1783,2.26,195011,0.0,1.0
2019-12-31,2.23,2.25,2.195,2.2,290565,2.23,2.25,2.195,2.2,290565,0.0,1.0
2020-01-02,2.25,2.28,2.2,2.24,219666,2.25,2.28,2.2,2.24,219666,0.0,1.0
2020-01-03,2.37,2.41,2.2303,2.24,217500,2.37,2.41,2.2303,2.24,217500,0.0,1.0
2020-01-06,2.61,2.62,2.37,2.37,430461,2.61,2.62,2.37,2.37,430461,0.0,1.0
2020-01-07,2.64,2.64,2.56,2.61,160308,2.64,2.64,2.56,2.61,160308,0.0,1.0
2020-01-08,2.59,2.67,2.59,2.65,108588,2.59,2.67,2.59,2.65,108588,0.0,1.0
2020-01-09,2.52,2.59,2.5,2.59,116024,2.52,2.59,2.5,2.59,116024,0.0,1.0
2020-01-10,2.41,2.57,2.35,2.51,155073,2.41,2.57,2.35,2.51,155073,0.0,1.0
2020-01-13,2.43,2.46,2.38,2.4,142870,2.43,2.46,2.38,2.4,142870,0.0,1.0
2020-01-14,2.54,2.61,2.43,2.43,93222,2.54,2.61,2.43,2.43,93222,0.0,1.0
2020-01-15,2.49,2.61,2.47,2.54,77579,2.49,2.61,2.47,2.54,77579,0.0,1.0
2020-01-16,2.51,2.63,2.49,2.5,77983,2.51,2.63,2.49,2.5,77983,0.0,1.0
2020-01-17,2.45,2.58,2.43,2.51,97983,2.45,2.58,2.43,2.51,97983,0.0,1.0
2020-01-21,2.33,2.438,2.3,2.42,204593,2.33,2.438,2.3,2.42,204593,0.0,1.0
2020-01-22,2.29,2.36,2.27,2.33,225166,2.29,2.36,2.27,2.33,225166,0.0,1.0
2020-01-23,2.33,2.36,2.2728,2.29,96177,2.33,2.36,2.2728,2.29,96177,0.0,1.0
2020-01-24,2.29,2.4,2.25,2.33,111973,2.29,2.4,2.25,2.33,111973,0.0,1.0
2020-01-27,2.25,2.28,2.22,2.28,104906,2.25,2.28,2.22,2.28,104906,0.0,1.0
2020-01-28,2.34,2.35,2.2401,2.25,92287,2.34,2.35,2.2401,2.25,92287,0.0,1.0
2020-01-29,2.39,2.39,2.34,2.38,106996,2.39,2.39,2.34,2.38,106996,0.0,1.0
2020-01-30,2.31,2.3828,2.3,2.37,128368,2.31,2.3828,2.3,2.37,128368,0.0,1.0
2020-01-31,2.315,2.34,2.2502,2.31,82370,2.315,2.34,2.2502,2.31,82370,0.0,1.0
2020-02-03,2.26,2.35,2.26,2.33,65861,2.26,2.35,2.26,2.33,65861,0.0,1.0
2020-02-04,2.37,2.405,2.27,2.27,85064,2.37,2.405,2.27,2.27,85064,0.0,1.0
2020-02-05,2.36,2.4544,2.35,2.37,77636,2.36,2.4544,2.35,2.37,77636,0.0,1.0
2020-02-06,2.38,2.43,2.32,2.35,109400,2.38,2.43,2.32,2.35,109400,0.0,1.0
2020-02-07,2.31,2.38,2.28,2.38,107525,2.31,2.38,2.28,2.38,107525,0.0,1.0
2020-02-10,2.28,2.35,2.26,2.31,54891,2.28,2.35,2.26,2.31,54891,0.0,1.0
2020-02-11,2.3,2.32,2.26,2.31,42958,2.3,2.32,2.26,2.31,42958,0.0,1.0
2020-02-12,2.26,2.3298,2.24,2.31,63861,2.26,2.3298,2.24,2.31,63861,0.0,1.0
2020-02-13,2.31,2.31,2.23,2.25,84523,2.31,2.31,2.23,2.25,84523,0.0,1.0
2020-02-14,2.28,2.34,2.26,2.34,95294,2.28,2.34,2.26,2.34,95294,0.0,1.0
2020-02-18,2.3,2.32,2.21,2.29,157047,2.3,2.32,2.21,2.29,157047,0.0,1.0
2020-02-19,2.23,2.295,2.21,2.29,114158,2.23,2.295,2.21,2.29,114158,0.0,1.0
2020-02-20,2.27,2.29,2.23,2.23,113243,2.27,2.29,2.23,2.23,113243,0.0,1.0
2020-02-21,3.07,3.33,2.4907,2.54,8561286,3.07,3.33,2.4907,2.54,8561286,0.0,1.0
2020-02-24,2.87,3.07,2.62,3.07,1257718,2.87,3.07,2.62,3.07,1257718,0.0,1.0
2020-02-25,2.71,2.89,2.59,2.89,487130,2.71,2.89,2.59,2.89,487130,0.0,1.0
2020-02-26,2.61,2.7415,2.5,2.73,291326,2.61,2.7415,2.5,2.73,291326,0.0,1.0
2020-02-27,2.71,2.87,2.43,2.66,467176,2.71,2.87,2.43,2.66,467176,0.0,1.0
2020-02-28,2.63,2.75,2.56,2.63,274164,2.63,2.75,2.56,2.63,274164,0.0,1.0
2020-03-02,2.59,2.66,2.5224,2.65,172078,2.59,2.66,2.5224,2.65,172078,0.0,1.0
2020-03-03,2.48,2.72,2.46,2.66,237080,2.48,2.72,2.46,2.66,237080,0.0,1.0
2020-03-04,2.61,2.67,2.52,2.52,174599,2.61,2.67,2.52,2.52,174599,0.0,1.0
2020-03-05,2.52,2.65,2.49,2.54,116488,2.52,2.65,2.49,2.54,116488,0.0,1.0
2020-03-06,2.5,2.58,2.42,2.49,187145,2.5,2.58,2.42,2.49,187145,0.0,1.0
2020-03-09,2.19,2.34,2.18,2.3,339946,2.19,2.34,2.18,2.3,339946,0.0,1.0
2020-03-10,2.21,2.31,2.15,2.29,181895,2.21,2.31,2.15,2.29,181895,0.0,1.0
2020-03-11,2.03,2.2096,2.01,2.17,291635,2.03,2.2096,2.01,2.17,291635,0.0,1.0
2020-03-12,1.7,1.99,1.6482,1.93,316267,1.7,1.99,1.6482,1.93,316267,0.0,1.0
2020-03-13,1.87,1.87,1.72,1.8,200008,1.87,1.87,1.72,1.8,200008,0.0,1.0
2020-03-16,1.59,1.78,1.55,1.78,158948,1.59,1.78,1.55,1.78,158948,0.0,1.0
2020-03-17,1.69,1.71,1.6,1.63,74320,1.69,1.71,1.6,1.63,74320,0.0,1.0
2020-03-18,1.58,1.68,1.53,1.6,158210,1.58,1.68,1.53,1.6,158210,0.0,1.0
2020-03-19,1.71,1.75,1.5,1.54,94249,1.71,1.75,1.5,1.54,94249,0.0,1.0
2020-03-20,1.55,1.795,1.52,1.72,133834,1.55,1.795,1.52,1.72,133834,0.0,1.0
2020-03-23,1.56,1.65,1.51,1.6,115277,1.56,1.65,1.51,1.6,115277,0.0,1.0
2020-03-24,1.7,1.79,1.535,1.63,228641,1.7,1.79,1.535,1.63,228641,0.0,1.0
2020-03-25,1.79,1.84,1.69,1.71,97345,1.79,1.84,1.69,1.71,97345,0.0,1.0
2020-03-26,1.79,1.86,1.7501,1.8,151809,1.79,1.86,1.7501,1.8,151809,0.0,1.0
2020-03-27,1.85,1.98,1.69,1.7,515267,1.85,1.98,1.69,1.7,515267,0.0,1.0
2020-03-30,1.77,1.89,1.7324,1.85,128794,1.77,1.89,1.7324,1.85,128794,0.0,1.0
2020-03-31,1.66,1.837,1.66,1.77,175926,1.66,1.837,1.66,1.77,175926,0.0,1.0
2020-04-01,1.61,1.71,1.6,1.62,101434,1.61,1.71,1.6,1.62,101434,0.0,1.0
2020-04-02,1.65,1.87,1.56,1.56,387023,1.65,1.87,1.56,1.56,387023,0.0,1.0
2020-04-03,1.73,1.85,1.69,1.78,508979,1.73,1.85,1.69,1.78,508979,0.0,1.0
2020-04-06,1.74,1.9,1.71,1.85,208006,1.74,1.9,1.71,1.85,208006,0.0,1.0
2020-04-07,1.72,1.84,1.72,1.84,139462,1.72,1.84,1.72,1.84,139462,0.0,1.0
2020-04-08,1.81,1.84,1.73,1.76,255722,1.81,1.84,1.73,1.76,255722,0.0,1.0
2020-04-09,1.81,1.879,1.77,1.85,211563,1.81,1.879,1.77,1.85,211563,0.0,1.0
2020-04-13,1.85,1.95,1.82,1.85,347229,1.85,1.95,1.82,1.85,347229,0.0,1.0
2020-04-14,1.87,1.94,1.85,1.86,305477,1.87,1.94,1.85,1.86,305477,0.0,1.0
2020-04-15,1.91,1.93,1.77,1.85,140956,1.91,1.93,1.77,1.85,140956,0.0,1.0
2020-04-16,1.89,1.95,1.87,1.93,164359,1.89,1.95,1.87,1.93,164359,0.0,1.0
2020-04-17,2.01,2.01,1.87,1.94,255344,2.01,2.01,1.87,1.94,255344,0.0,1.0
2020-04-20,2.08,2.15,2.01,2.05,507138,2.08,2.15,2.01,2.05,507138,0.0,1.0
2020-04-21,2.31,2.355,2.12,2.14,570551,2.31,2.355,2.12,2.14,570551,0.0,1.0
2020-04-22,2.61,2.74,2.48,2.48,1319628,2.61,2.74,2.48,2.48,1319628,0.0,1.0
2020-04-23,2.87,2.9,2.615,2.65,968155,2.87,2.9,2.615,2.65,968155,0.0,1.0
2020-04-24,3.01,3.32,2.9,2.98,2364228,3.01,3.32,2.9,2.98,2364228,0.0,1.0
2020-04-27,2.54,3.15,2.5,3.15,1364697,2.54,3.15,2.5,3.15,1364697,0.0,1.0
2020-04-28,2.33,2.59,2.29,2.54,924325,2.33,2.59,2.29,2.54,924325,0.0,1.0
2020-04-29,2.52,2.58,2.35,2.39,437653,2.52,2.58,2.35,2.39,437653,0.0,1.0
2020-04-30,2.45,2.49,2.38,2.47,237584,2.45,2.49,2.38,2.47,237584,0.0,1.0
2020-05-01,2.26,2.42,2.21,2.35,371820,2.26,2.42,2.21,2.35,371820,0.0,1.0
2020-05-04,2.36,2.4,2.2,2.22,257944,2.36,2.4,2.2,2.22,257944,0.0,1.0
2020-05-05,2.38,2.49,2.37,2.41,239886,2.38,2.49,2.37,2.41,239886,0.0,1.0
2020-05-06,2.39,2.45,2.34,2.43,299717,2.39,2.45,2.34,2.43,299717,0.0,1.0
2020-05-07,2.39,2.45,2.31,2.38,222305,2.39,2.45,2.31,2.38,222305,0.0,1.0
2020-05-08,2.385,2.44,2.375,2.4,211457,2.385,2.44,2.375,2.4,211457,0.0,1.0
2020-05-11,2.39,2.43,2.29,2.43,363108,2.39,2.43,2.29,2.43,363108,0.0,1.0
2020-05-12,2.38,2.55,2.3,2.42,954017,2.38,2.55,2.3,2.42,954017,0.0,1.0
2020-05-13,2.38,2.421,2.26,2.42,490865,2.38,2.421,2.26,2.42,490865,0.0,1.0
2020-05-14,2.25,2.36,2.2,2.34,420621,2.25,2.36,2.2,2.34,420621,0.0,1.0
2020-05-15,2.26,2.33,2.235,2.3,492639,2.26,2.33,2.235,2.3,492639,0.0,1.0
2020-05-18,2.34,2.4,2.28,2.37,452450,2.34,2.4,2.28,2.37,452450,0.0,1.0
2020-05-19,2.38,2.43,2.33,2.43,341772,2.38,2.43,2.33,2.43,341772,0.0,1.0
2020-05-20,2.57,2.595,2.42,2.42,612543,2.57,2.595,2.42,2.42,612543,0.0,1.0
2020-05-21,2.62,2.7299,2.53,2.55,852849,2.62,2.7299,2.53,2.55,852849,0.0,1.0
2020-05-22,2.69,2.74,2.5599,2.62,375816,2.69,2.74,2.5599,2.62,375816,0.0,1.0
2020-05-26,2.58,2.79,2.52,2.75,314297,2.58,2.79,2.52,2.75,314297,0.0,1.0
2020-05-27,2.66,2.6689,2.48,2.58,275023,2.66,2.6689,2.48,2.58,275023,0.0,1.0
2020-05-28,2.65,2.75,2.64,2.7,222974,2.65,2.75,2.64,2.7,222974,0.0,1.0
2020-05-29,2.67,2.67,2.47,2.65,289906,2.67,2.67,2.47,2.65,289906,0.0,1.0
2020-06-01,2.66,2.78,2.6112,2.63,454091,2.66,2.78,2.6112,2.63,454091,0.0,1.0
2020-06-02,2.77,2.78,2.68,2.72,332157,2.77,2.78,2.68,2.72,332157,0.0,1.0
2020-06-03,3.15,3.2,2.83,2.88,1239500,3.15,3.2,2.83,2.88,1239500,0.0,1.0
2020-06-04,3.12,3.166,2.92,3.1,875505,3.12,3.166,2.92,3.1,875505,0.0,1.0
2020-06-05,3.08,3.2,2.87,3.06,754180,3.08,3.2,2.87,3.06,754180,0.0,1.0
2020-06-08,3.1,3.535,3.0,3.5,1769190,3.1,3.535,3.0,3.5,1769190,0.0,1.0
2020-06-09,2.99,3.11,2.91,3.06,687961,2.99,3.11,2.91,3.06,687961,0.0,1.0
2020-06-10,4.8,5.7,3.2835,3.3,23143411,4.8,5.7,3.2835,3.3,23143411,0.0,1.0
2020-06-11,8.755,10.16,4.2901,4.42,61347755,8.755,10.16,4.2901,4.42,61347755,0.0,1.0
2020-06-12,7.8,9.88,7.115,9.05,22069563,7.8,9.88,7.115,9.05,22069563,0.0,1.0
2020-06-15,10.71,11.11,7.3506,7.37,7718715,10.71,11.11,7.3506,7.37,7718715,0.0,1.0
2020-06-16,10.25,11.87,9.77,11.25,10815673,10.25,11.87,9.77,11.25,10815673,0.0,1.0
2020-06-17,10.8,11.23,10.18,10.27,3494735,10.8,11.23,10.18,10.27,3494735,0.0,1.0
2020-06-18,10.38,10.75,9.96,10.62,1657942,10.38,10.75,9.96,10.62,1657942,0.0,1.0
2020-06-19,13.41,13.91,10.4,10.4,7645751,13.41,13.91,10.4,10.4,7645751,0.0,1.0
2020-06-22,12.77,13.31,11.21,13.02,2695396,12.77,13.31,11.21,13.02,2695396,0.0,1.0
2020-06-23,12.2,12.9,11.71,12.79,845527,12.2,12.9,11.71,12.79,845527,0.0,1.0
2020-06-24,12.24,13.05,11.9,11.98,1145984,12.24,13.05,11.9,11.98,1145984,0.0,1.0
2020-06-25,12.89,13.1,12.05,12.26,880661,12.89,13.1,12.05,12.26,880661,0.0,1.0
2020-06-26,12.55,12.95,11.4,12.89,1367767,12.55,12.95,11.4,12.89,1367767,0.0,1.0
2020-06-29,12.48,12.635,11.9412,12.4,725708,12.48,12.635,11.9412,12.4,725708,0.0,1.0
2020-06-30,13.0,13.85,12.24,12.46,1346428,13.0,13.85,12.24,12.46,1346428,0.0,1.0
2020-07-01,13.38,13.5,12.5,13.41,944911,13.38,13.5,12.5,13.41,944911,0.0,1.0
2020-07-02,12.43,13.78,12.27,13.64,733903,12.43,13.78,12.27,13.64,733903,0.0,1.0
2020-07-06,12.61,12.94,12.42,12.5,700548,12.61,12.94,12.42,12.5,700548,0.0,1.0
2020-07-07,12.57,12.9,12.42,12.47,466918,12.57,12.9,12.42,12.47,466918,0.0,1.0
2020-07-08,12.15,12.74,11.75,12.6,619653,12.15,12.74,11.75,12.6,619653,0.0,1.0
2020-07-09,12.41,12.72,11.9,12.09,556286,12.41,12.72,11.9,12.09,556286,0.0,1.0
2020-07-10,11.55,12.38,11.28,12.34,687217,11.55,12.38,11.28,12.34,687217,0.0,1.0
2020-07-13,11.15,12.22,11.09,11.53,828218,11.15,12.22,11.09,11.53,828218,0.0,1.0
2020-07-14,10.36,11.3,10.04,10.8,1957681,10.36,11.3,10.04,10.8,1957681,0.0,1.0
2020-07-15,10.73,10.95,10.1,10.58,1139801,10.73,10.95,10.1,10.58,1139801,0.0,1.0
2020-07-16,11.13,11.26,10.45,10.58,535470,11.13,11.26,10.45,10.58,535470,0.0,1.0
2020-07-17,12.01,12.14,11.01,11.01,768566,12.01,12.14,11.01,11.01,768566,0.0,1.0
2020-07-20,12.31,12.48,11.88,12.16,549192,12.31,12.48,11.88,12.16,549192,0.0,1.0
2020-07-21,11.99,12.44,11.62,12.44,381210,11.99,12.44,11.62,12.44,381210,0.0,1.0
2020-07-22,11.87,12.1,11.81,11.99,323807,11.87,12.1,11.81,11.99,323807,0.0,1.0
2020-07-23,11.78,13.49,11.67,11.81,1153609,11.78,13.49,11.67,11.81,1153609,0.0,1.0
2020-07-24,10.84,11.92,10.81,11.68,803432,10.84,11.92,10.81,11.68,803432,0.0,1.0
2020-07-27,11.63,11.85,10.73,10.8,423473,11.63,11.85,10.73,10.8,423473,0.0,1.0
2020-07-28,11.13,11.6897,11.07,11.36,464271,11.13,11.6897,11.07,11.36,464271,0.0,1.0
2020-07-29,9.65,11.35,9.59,11.15,1149538,9.65,11.35,9.59,11.15,1149538,0.0,1.0
2020-07-30,10.41,10.82,9.66,10.41,588567,10.41,10.82,9.66,10.41,588567,0.0,1.0
2020-07-31,10.29,10.66,9.87,10.41,400952,10.29,10.66,9.87,10.41,400952,0.0,1.0
2020-08-03,11.1,11.23,10.35,10.4,563151,11.1,11.23,10.35,10.4,563151,0.0,1.0
2020-08-04,11.18,11.23,10.67,11.04,347787,11.18,11.23,10.67,11.04,347787,0.0,1.0
2020-08-05,11.55,12.02,11.18,11.22,586034,11.55,12.02,11.18,11.22,586034,0.0,1.0
2020-08-06,11.71,11.9797,11.13,11.88,659145,11.71,11.9797,11.13,11.88,659145,0.0,1.0
2020-08-07,11.14,12.16,10.5,11.3,516615,11.14,12.16,10.5,11.3,516615,0.0,1.0
2020-08-10,10.69,11.8599,10.56,11.41,535333,10.69,11.8599,10.56,11.41,535333,0.0,1.0
2020-08-11,10.13,10.89,10.01,10.73,566936,10.13,10.89,10.01,10.73,566936,0.0,1.0
2020-08-12,10.2,10.48,10.1,10.1,318339,10.2,10.48,10.1,10.1,318339,0.0,1.0
2020-08-13,10.3,10.41,10.18,10.26,425371,10.3,10.41,10.18,10.26,425371,0.0,1.0
2020-08-14,10.31,10.38,9.66,10.28,532486,10.31,10.38,9.66,10.28,532486,0.0,1.0
2020-08-17,10.94,11.2,10.25,10.26,773253,10.94,11.2,10.25,10.26,773253,0.0,1.0
2020-08-18,11.49,11.98,10.61,10.94,735423,11.49,11.98,10.61,10.94,735423,0.0,1.0
2020-08-19,11.61,11.8,11.11,11.46,559881,11.61,11.8,11.11,11.46,559881,0.0,1.0
2020-08-20,11.5,11.65,11.23,11.46,418616,11.5,11.65,11.23,11.46,418616,0.0,1.0
2020-08-21,10.99,11.49,10.68,11.36,523617,10.99,11.49,10.68,11.36,523617,0.0,1.0
2020-08-24,11.11,11.46,10.71,11.09,822412,11.11,11.46,10.71,11.09,822412,0.0,1.0
2020-08-25,11.44,11.46,10.9301,11.11,384743,11.44,11.46,10.9301,11.11,384743,0.0,1.0
2020-08-26,11.29,11.84,11.15,11.4,292506,11.29,11.84,11.15,11.4,292506,0.0,1.0
2020-08-27,11.11,11.36,10.917,11.3,695947,11.11,11.36,10.917,11.3,695947,0.0,1.0
2020-08-28,12.0,12.16,10.88,11.07,560766,12.0,12.16,10.88,11.07,560766,0.0,1.0
2020-08-31,11.94,12.12,11.38,12.06,438137,11.94,12.12,11.38,12.06,438137,0.0,1.0
2020-09-01,11.88,12.1,11.35,11.84,405208,11.88,12.1,11.35,11.84,405208,0.0,1.0
2020-09-02,12.47,12.8197,11.82,11.96,831515,12.47,12.8197,11.82,11.96,831515,0.0,1.0
2020-09-03,11.37,12.5,10.9701,12.355,819366,11.37,12.5,10.9701,12.355,819366,0.0,1.0
2020-09-04,10.68,11.39,10.26,11.03,797922,10.68,11.39,10.26,11.03,797922,0.0,1.0
2020-09-08,11.26,11.6,10.46,10.51,626576,11.26,11.6,10.46,10.51,626576,0.0,1.0
2020-09-09,11.99,12.17,11.44,11.44,955899,11.99,12.17,11.44,11.44,955899,0.0,1.0
2020-09-10,11.71,12.49,11.7,11.97,495344,11.71,12.49,11.7,11.97,495344,0.0,1.0
2020-09-11,12.01,12.25,11.72,11.72,311957,12.01,12.25,11.72,11.72,311957,0.0,1.0
2020-09-14,12.66,13.4299,12.26,12.28,863045,12.66,13.4299,12.26,12.28,863045,0.0,1.0
2020-09-15,11.73,13.0,11.56,12.67,562958,11.73,13.0,11.56,12.67,562958,0.0,1.0
2020-09-16,11.72,12.25,11.644,11.84,382681,11.72,12.25,11.644,11.84,382681,0.0,1.0
2020-09-17,12.11,12.58,11.5222,11.67,480722,12.11,12.58,11.5222,11.67,480722,0.0,1.0
2020-09-18,12.94,13.1199,12.11,12.11,1322190,12.94,13.1199,12.11,12.11,1322190,0.0,1.0
2020-09-21,12.52,12.8943,12.33,12.85,742417,12.52,12.8943,12.33,12.85,742417,0.0,1.0
2020-09-22,12.45,12.79,12.0,12.57,368698,12.45,12.79,12.0,12.57,368698,0.0,1.0
2020-09-23,12.23,13.33,12.09,12.39,835035,12.23,13.33,12.09,12.39,835035,0.0,1.0
2020-09-24,12.09,12.45,11.55,12.1,522016,12.09,12.45,11.55,12.1,522016,0.0,1.0
2020-09-25,12.8,12.9708,11.88,12.0,577683,12.8,12.9708,11.88,12.0,577683,0.0,1.0
2020-09-28,14.98,15.65,12.82,12.96,3599536,14.98,15.65,12.82,12.96,3599536,0.0,1.0
2020-09-29,15.19,16.19,14.22,15.3,2184142,15.19,16.19,14.22,15.3,2184142,0.0,1.0
2020-09-30,14.83,15.63,14.33,15.12,1495562,14.83,15.63,14.33,15.12,1495562,0.0,1.0
2020-10-01,14.99,15.48,14.6,14.85,823384,14.99,15.48,14.6,14.85,823384,0.0,1.0
2020-10-02,14.99,15.43,14.4,14.56,861130,14.99,15.43,14.4,14.56,861130,0.0,1.0
2020-10-05,15.2,16.265,14.52,15.46,1170310,15.2,16.265,14.52,15.46,1170310,0.0,1.0
2020-10-06,18.16,18.79,14.55,15.04,2455284,18.16,18.79,14.55,15.04,2455284,0.0,1.0
2020-10-07,18.22,19.32,17.62,18.16,972936,18.22,19.32,17.62,18.16,972936,0.0,1.0
2020-10-08,17.01,18.72,16.79,18.46,544143,17.01,18.72,16.79,18.46,544143,0.0,1.0
2020-10-09,17.13,17.505,16.87,17.25,600842,17.13,17.505,16.87,17.25,600842,0.0,1.0
2020-10-12,16.89,17.72,16.81,17.27,331094,16.89,17.72,16.81,17.27,331094,0.0,1.0
2020-10-13,17.15,17.58,16.56,16.92,417001,17.15,17.58,16.56,16.92,417001,0.0,1.0
2020-10-14,16.33,17.31,15.4,17.1,717988,16.33,17.31,15.4,17.1,717988,0.0,1.0
2020-10-15,15.44,16.26,15.16,16.04,431549,15.44,16.26,15.16,16.04,431549,0.0,1.0
2020-10-16,15.76,15.98,15.28,15.79,502219,15.76,15.98,15.28,15.79,502219,0.0,1.0
2020-10-19,16.2,17.0,16.15,16.61,584029,16.2,17.0,16.15,16.61,584029,0.0,1.0
2020-10-20,16.28,16.48,15.68,16.08,303206,16.28,16.48,15.68,16.08,303206,0.0,1.0
2020-10-21,16.69,17.2375,15.8801,16.29,466001,16.69,17.2375,15.8801,16.29,466001,0.0,1.0
2020-10-22,16.49,17.15,16.215,16.59,356121,16.49,17.15,16.215,16.59,356121,0.0,1.0
2020-10-23,16.32,17.05,16.18,16.53,243866,16.32,17.05,16.18,16.53,243866,0.0,1.0
2020-10-26,15.4,16.32,15.11,15.99,278791,15.4,16.32,15.11,15.99,278791,0.0,1.0
2020-10-27,15.85,16.74,14.6,15.31,279528,15.85,16.74,14.6,15.31,279528,0.0,1.0
2020-10-28,15.37,15.5,14.72,15.4,304158,15.37,15.5,14.72,15.4,304158,0.0,1.0
2020-10-29,15.38,15.6,15.0,15.56,233813,15.38,15.6,15.0,15.56,233813,0.0,1.0
2020-10-30,15.84,15.9,14.56,15.15,367977,15.84,15.9,14.56,15.15,367977,0.0,1.0
2020-11-02,16.13,16.71,15.39,15.85,288037,16.13,16.71,15.39,15.85,288037,0.0,1.0
2020-11-03,16.05,16.43,15.6321,16.43,556756,16.05,16.43,15.6321,16.43,556756,0.0,1.0
2020-11-04,17.78,18.1,16.0991,16.33,648824,17.78,18.1,16.0991,16.33,648824,0.0,1.0
2020-11-05,17.82,18.1,17.55,18.09,492315,17.82,18.1,17.55,18.09,492315,0.0,1.0
2020-11-06,18.03,19.0,17.22,17.22,377532,18.03,19.0,17.22,17.22,377532,0.0,1.0
2020-11-09,18.59,18.98,16.75,18.1,504839,18.59,18.98,16.75,18.1,504839,0.0,1.0
2020-11-10,19.49,20.0,17.81,18.46,569901,19.49,20.0,17.81,18.46,569901,0.0,1.0
2020-11-11,20.0,20.335,18.39,19.68,665058,20.0,20.335,18.39,19.68,665058,0.0,1.0
2020-11-12,19.95,20.85,19.3601,19.82,628518,19.95,20.85,19.3601,19.82,628518,0.0,1.0
2020-11-13,19.97,20.2974,19.15,20.18,332267,19.97,20.2974,19.15,20.18,332267,0.0,1.0
2020-11-16,19.37,20.69,19.28,20.09,373626,19.37,20.69,19.28,20.09,373626,0.0,1.0
2020-11-17,19.02,19.22,18.04,19.21,435399,19.02,19.22,18.04,19.21,435399,0.0,1.0
2020-11-18,19.61,20.03,19.16,19.28,380218,19.61,20.03,19.16,19.28,380218,0.0,1.0
2020-11-19,20.0,20.1,19.05,19.82,755521,20.0,20.1,19.05,19.82,755521,0.0,1.0
2020-11-20,19.92,20.5,19.38,19.92,480590,19.92,20.5,19.38,19.92,480590,0.0,1.0
2020-11-23,21.25,21.705,19.96,20.1,1419641,21.25,21.705,19.96,20.1,1419641,0.0,1.0
2020-11-24,22.25,22.79,21.41,21.41,675712,22.25,22.79,21.41,21.41,675712,0.0,1.0
2020-11-25,21.75,22.47,21.1,22.24,497716,21.75,22.47,21.1,22.24,497716,0.0,1.0
2020-11-27,22.75,23.4,21.83,21.98,285128,22.75,23.4,21.83,21.98,285128,0.0,1.0
2020-11-30,22.5,22.97,21.7386,22.92,1008255,22.5,22.97,21.7386,22.92,1008255,0.0,1.0
2020-12-01,21.77,23.04,21.14,22.74,1150500,21.77,23.04,21.14,22.74,1150500,0.0,1.0
2020-12-02,21.89,22.23,21.27,21.75,1574826,21.89,22.23,21.27,21.75,1574826,0.0,1.0
2020-12-03,19.8,22.19,19.29,21.88,1172127,19.8,22.19,19.29,21.88,1172127,0.0,1.0
2020-12-04,19.61,19.96,18.93,19.7,588881,19.61,19.96,18.93,19.7,588881,0.0,1.0
2020-12-07,18.7,19.95,18.57,19.82,522410,18.7,19.95,18.57,19.82,522410,0.0,1.0
2020-12-08,18.3,18.86,17.82,18.56,592346,18.3,18.86,17.82,18.56,592346,0.0,1.0
2020-12-09,17.27,18.7399,16.31,18.34,998683,17.27,18.7399,16.31,18.34,998683,0.0,1.0
2020-12-10,17.83,18.26,16.97,17.25,375486,17.83,18.26,16.97,17.25,375486,0.0,1.0
2020-12-11,17.74,18.025,17.3,17.66,313017,17.74,18.025,17.3,17.66,313017,0.0,1.0
2020-12-14,18.24,19.15,17.7657,17.96,574337,18.24,19.15,17.7657,17.96,574337,0.0,1.0
2020-12-15,17.6,18.31,16.98,17.83,489458,17.6,18.31,16.98,17.83,489458,0.0,1.0
2020-12-16,18.84,19.65,17.48,17.52,648151,18.84,19.65,17.48,17.52,648151,0.0,1.0
2020-12-17,19.21,20.13,18.6934,18.71,662270,19.21,20.13,18.6934,18.71,662270,0.0,1.0
2020-12-18,17.42,19.65,17.32,19.14,2679616,17.42,19.65,17.32,19.14,2679616,0.0,1.0
2020-12-21,17.4,17.85,17.05,17.13,530497,17.4,17.85,17.05,17.13,530497,0.0,1.0
2020-12-22,16.69,17.82,16.65,17.41,1162060,16.69,17.82,16.65,17.41,1162060,0.0,1.0
2020-12-23,16.69,17.035,15.93,16.82,447591,16.69,17.035,15.93,16.82,447591,0.0,1.0
2020-12-24,17.47,17.92,16.78,16.84,286636,17.47,17.92,16.78,16.84,286636,0.0,1.0
2020-12-28,17.5,17.72,16.7,17.48,770311,17.5,17.72,16.7,17.48,770311,0.0,1.0
2020-12-29,17.16,17.57,16.8,17.46,645731,17.16,17.57,16.8,17.46,645731,0.0,1.0
2020-12-30,17.88,17.95,17.135,17.22,371680,17.88,17.95,17.135,17.22,371680,0.0,1.0
2020-12-31,17.52,17.85,17.26,17.82,1361212,17.52,17.85,17.26,17.82,1361212,0.0,1.0
2021-01-04,19.1,19.19,17.47,17.96,598585,19.1,19.19,17.47,17.96,598585,0.0,1.0
2021-01-05,17.06,19.4,17.02,19.01,487656,17.06,19.4,17.02,19.01,487656,0.0,1.0
2021-01-06,16.19,17.14,16.03,17.07,792361,16.19,17.14,16.03,17.07,792361,0.0,1.0
2021-01-07,17.49,17.95,16.1,16.16,538011,17.49,17.95,16.1,16.16,538011,0.0,1.0
2021-01-08,17.53,17.91,16.98,17.49,493501,17.53,17.91,16.98,17.49,493501,0.0,1.0
2021-01-11,17.36,17.87,17.19,17.5,651497,17.36,17.87,17.19,17.5,651497,0.0,1.0
2021-01-12,18.05,18.14,17.36,17.58,271697,18.05,18.14,17.36,17.58,271697,0.0,1.0
2021-01-13,17.56,18.28,17.46,18.1,513484,17.56,18.28,17.46,18.1,513484,0.0,1.0
2021-01-14,17.98,18.14,17.5,17.65,552760,17.98,18.14,17.5,17.65,552760,0.0,1.0
2021-01-15,17.53,18.29,17.37,17.88,438261,17.53,18.29,17.37,17.88,438261,0.0,1.0
2021-01-19,17.94,18.33,17.46,17.56,422235,17.94,18.33,17.46,17.56,422235,0.0,1.0
2021-01-20,18.72,19.45,17.79,18.06,576543,18.72,19.45,17.79,18.06,576543,0.0,1.0
2021-01-21,17.93,19.1399,17.31,18.88,831767,17.93,19.1399,17.31,18.88,831767,0.0,1.0
2021-01-22,17.8,18.12,17.3458,17.66,394909,17.8,18.12,17.3458,17.66,394909,0.0,1.0
2021-01-25,18.82,18.85,17.61,17.95,708878,18.82,18.85,17.61,17.95,708878,0.0,1.0
2021-01-26,20.11,20.64,18.84,18.85,987448,20.11,20.64,18.84,18.85,987448,0.0,1.0
2021-01-27,20.06,20.4612,19.1,19.49,892323,20.06,20.4612,19.1,19.49,892323,0.0,1.0
2021-01-28,20.74,20.95,19.73,20.25,698089,20.74,20.95,19.73,20.25,698089,0.0,1.0
2021-01-29,21.62,22.23,20.81,20.83,1283356,21.62,22.23,20.81,20.83,1283356,0.0,1.0
2021-02-01,21.52,22.43,20.7,21.87,648563,21.52,22.43,20.7,21.87,648563,0.0,1.0
2021-02-02,21.76,22.0802,20.81,21.61,527045,21.76,22.0802,20.81,21.61,527045,0.0,1.0
2021-02-03,22.05,22.22,21.56,21.74,441133,22.05,22.22,21.56,21.74,441133,0.0,1.0
2021-02-04,23.09,25.56,22.34,22.55,756554,23.09,25.56,22.34,22.55,756554,0.0,1.0
2021-02-05,23.8,24.48,23.11,23.755,461870,23.8,24.48,23.11,23.755,461870,0.0,1.0
2021-02-08,24.21,25.73,23.84,24.02,690004,24.21,25.73,23.84,24.02,690004,0.0,1.0
2021-02-09,22.5,24.54,22.34,24.35,529653,22.5,24.54,22.34,24.35,529653,0.0,1.0
2021-02-10,22.82,23.4,21.975,22.55,469143,22.82,23.4,21.975,22.55,469143,0.0,1.0
2021-02-11,23.75,24.16,22.75,23.19,456751,23.75,24.16,22.75,23.19,456751,0.0,1.0
2021-02-12,24.3,24.96,23.3,23.5,448878,24.3,24.96,23.3,23.5,448878,0.0,1.0
2021-02-16,25.25,25.37,24.06,24.69,735394,25.25,25.37,24.06,24.69,735394,0.0,1.0
2021-02-17,25.6,26.07,24.505,24.89,950818,25.6,26.07,24.505,24.89,950818,0.0,1.0
2021-02-18,26.65,26.71,25.07,25.56,853188,26.65,26.71,25.07,25.56,853188,0.0,1.0
2021-02-19,27.89,28.12,26.92,27.25,575537,27.89,28.12,26.92,27.25,575537,0.0,1.0
2021-02-22,28.25,29.3,26.48,27.73,895954,28.25,29.3,26.48,27.73,895954,0.0,1.0
2021-02-23,27.71,28.71,25.84,28.71,821409,27.71,28.71,25.84,28.71,821409,0.0,1.0
2021-02-24,27.75,28.05,26.795,27.59,582670,27.75,28.05,26.795,27.59,582670,0.0,1.0
2021-02-25,27.51,28.79,27.04,27.98,678306,27.51,28.79,27.04,27.98,678306,0.0,1.0
2021-02-26,27.08,28.02,26.46,27.58,423466,27.08,28.02,26.46,27.58,423466,0.0,1.0
2021-03-01,28.19,28.5,27.44,27.44,430716,28.19,28.5,27.44,27.44,430716,0.0,1.0
2021-03-02,29.91,30.17,28.5,28.63,397276,29.91,30.17,28.5,28.63,397276,0.0,1.0
2021-03-03,26.52,29.94,26.51,29.9,460316,26.52,29.94,26.51,29.9,460316,0.0,1.0
2021-03-04,25.2,26.64,24.18,25.69,640939,25.2,26.64,24.18,25.69,640939,0.0,1.0
2021-03-05,26.21,26.3,22.62,25.25,529090,26.21,26.3,22.62,25.25,529090,0.0,1.0
2021-03-08,26.2,29.3924,25.95,26.6926,555223,26.2,29.3924,25.95,26.6926,555223,0.0,1.0
2021-03-09,26.77,28.5399,26.5,26.73,416988,26.77,28.5399,26.5,26.73,416988,0.0,1.0
2021-03-10,26.25,27.73,24.918,27.17,420406,26.25,27.73,24.918,27.17,420406,0.0,1.0
2021-03-11,26.28,27.26,25.85,26.74,595283,26.28,27.26,25.85,26.74,595283,0.0,1.0
2021-03-12,25.38,26.35,24.36,26.03,516171,25.38,26.35,24.36,26.03,516171,0.0,1.0
2021-03-15,24.99,25.57,24.35,25.47,254554,24.99,25.57,24.35,25.47,254554,0.0,1.0
2021-03-16,24.07,25.28,22.42,25.28,452096,24.07,25.28,22.42,25.28,452096,0.0,1.0
2021-03-17,24.96,25.36,23.25,23.25,342169,24.96,25.36,23.25,23.25,342169,0.0,1.0
2021-03-18,24.99,25.6196,24.27,24.75,825490,24.99,25.6196,24.27,24.75,825490,0.0,1.0
2021-03-19,25.09,26.11,24.45,24.76,949689,25.09,26.11,24.45,24.76,949689,0.0,1.0
2021-03-22,26.08,26.85,25.06,25.27,751418,26.08,26.85,25.06,25.27,751418,0.0,1.0
2021-03-23,25.03,26.04,24.7401,26.04,648689,25.03,26.04,24.7401,26.04,648689,0.0,1.0
2021-03-24,24.95,25.44,24.24,24.99,1088380,24.95,25.44,24.24,24.99,1088380,0.0,1.0
2021-03-25,25.99,26.2399,23.7,23.78,479934,25.99,26.2399,23.7,23.78,479934,0.0,1.0
2021-03-26,23.75,26.39,22.98,25.67,594039,23.75,26.39,22.98,25.67,594039,0.0,1.0
2021-03-29,20.47,23.46,15.37,20.01,7872818,20.47,23.46,15.37,20.01,7872818,0.0,1.0
2021-03-30,19.73,20.37,17.91,19.1681,1572246,19.73,20.37,17.91,19.1681,1572246,0.0,1.0
2021-03-31,20.6,22.225,19.74,19.77,1233489,20.6,22.225,19.74,19.77,1233489,0.0,1.0
2021-04-01,22.81,23.09,20.62,20.62,639990,22.81,23.09,20.62,20.62,639990,0.0,1.0
2021-04-05,22.41,23.22,22.02,23.08,416464,22.41,23.22,22.02,23.08,416464,0.0,1.0
2021-04-06,20.95,22.5,20.91,22.49,442270,20.95,22.5,20.91,22.49,442270,0.0,1.0
2021-04-07,21.01,21.845,20.36,20.74,312040,21.01,21.845,20.36,20.74,312040,0.0,1.0
2021-04-08,21.0,21.64,20.63,21.16,250977,21.0,21.64,20.63,21.16,250977,0.0,1.0
2021-04-09,20.71,21.2875,20.24,20.68,234158,20.71,21.2875,20.24,20.68,234158,0.0,1.0
2021-04-12,20.79,20.87,19.71,20.41,382122,20.79,20.87,19.71,20.41,382122,0.0,1.0
2021-04-13,21.47,21.57,20.72,21.02,346560,21.47,21.57,20.72,21.02,346560,0.0,1.0
2021-04-14,22.27,22.97,21.0015,21.21,354641,22.27,22.97,21.0015,21.21,354641,0.0,1.0
2021-04-15,23.56,24.45,22.76,22.82,373757,23.56,24.45,22.76,22.82,373757,0.0,1.0
2021-04-16,23.55,24.17,22.94,24.0881,310428,23.55,24.17,22.94,24.0881,310428,0.0,1.0
2021-04-19,24.15,24.38,23.2278,23.37,285940,24.15,24.38,23.2278,23.37,285940,0.0,1.0
2021-04-20,23.67,25.9,23.11,23.99,1027425,23.67,25.9,23.11,23.99,1027425,0.0,1.0
2021-04-21,26.72,26.73,23.24,23.98,410312,26.72,26.73,23.24,23.98,410312,0.0,1.0
2021-04-22,26.75,27.49,26.04,26.84,443573,26.75,27.49,26.04,26.84,443573,0.0,1.0
2021-04-23,27.89,29.11,26.75,26.85,575497,27.89,29.11,26.75,26.85,575497,0.0,1.0
2021-04-26,29.59,29.65,27.11,27.99,445461,29.59,29.65,27.11,27.99,445461,0.0,1.0
2021-04-27,31.44,31.54,28.44,29.75,508175,31.44,31.54,28.44,29.75,508175,0.0,1.0
2021-04-28,30.98,31.69,30.53,31.44,416611,30.98,31.69,30.53,31.44,416611,0.0,1.0
2021-04-29,31.27,33.235,31.07,31.09,550867,31.27,33.235,31.07,31.09,550867,0.0,1.0
2021-04-30,30.33,31.085,29.4316,30.65,601369,30.33,31.085,29.4316,30.65,601369,0.0,1.0
2021-05-03,30.62,31.61,29.93,30.69,376397,30.62,31.61,29.93,30.69,376397,0.0,1.0
2021-05-04,28.5,30.6973,28.34,30.42,476082,28.5,30.6973,28.34,30.42,476082,0.0,1.0
2021-05-05,27.68,29.46,27.46,28.6,510802,27.68,29.46,27.46,28.6,510802,0.0,1.0
2021-05-06,26.57,28.09,25.67,28.09,499282,26.57,28.09,25.67,28.09,499282,0.0,1.0
2021-05-07,27.31,27.37,25.285,26.14,553482,27.31,27.37,25.285,26.14,553482,0.0,1.0
2021-05-10,26.49,27.54,25.725,27.07,310897,26.49,27.54,25.725,27.07,310897,0.0,1.0
2021-05-11,26.77,27.61,23.9501,25.47,288389,26.77,27.61,23.9501,25.47,288389,0.0,1.0
2021-05-12,25.59,27.0,25.58,26.3,321182,25.59,27.0,25.58,26.3,321182,0.0,1.0
2021-05-13,25.01,26.44,24.4053,25.63,341589,25.01,26.44,24.4053,25.63,341589,0.0,1.0
2021-05-14,27.09,27.11,25.01,25.54,304685,27.09,27.11,25.01,25.54,304685,0.0,1.0
2021-05-17,27.38,27.897,26.7,26.98,284460,27.38,27.897,26.7,26.98,284460,0.0,1.0
2021-05-18,27.55,28.28,27.32,27.8,278745,27.55,28.28,27.32,27.8,278745,0.0,1.0
2021-05-19,27.0,27.85,26.72,27.58,247659,27.0,27.85,26.72,27.58,247659,0.0,1.0
2021-05-20,27.65,27.85,27.11,27.11,370863,27.65,27.85,27.11,27.11,370863,0.0,1.0
2021-05-21,27.52,28.0799,27.225,28.0,272128,27.52,28.0799,27.225,28.0,272128,0.0,1.0
2021-05-24,26.87,28.11,26.36,27.88,340713,26.87,28.11,26.36,27.88,340713,0.0,1.0
2021-05-25,26.39,27.48,26.26,27.04,297855,26.39,27.48,26.26,27.04,297855,0.0,1.0
2021-05-26,27.54,27.54,26.44,26.5,263047,27.54,27.54,26.44,26.5,263047,0.0,1.0
2021-05-27,28.25,28.27,27.6,27.68,426953,28.25,28.27,27.6,27.68,426953,0.0,1.0
2021-05-28,27.95,29.2366,27.9,28.44,234477,27.95,29.2366,27.9,28.44,234477,0.0,1.0
2021-06-01,27.78,28.34,26.995,27.95,286677,27.78,28.34,26.995,27.95,286677,0.0,1.0
2021-06-02,28.01,28.155,27.22,27.93,488357,28.01,28.155,27.22,27.93,488357,0.0,1.0
2021-06-03,28.07,28.76,27.71,28.05,240957,28.07,28.76,27.71,28.05,240957,0.0,1.0
2021-06-04,27.91,28.695,27.12,28.31,203918,27.91,28.695,27.12,28.31,203918,0.0,1.0
2021-06-07,28.5,28.96,27.6,27.67,746392,28.5,28.96,27.6,27.67,746392,0.0,1.0
2021-06-08,29.65,29.825,28.1,28.5,646033,29.65,29.825,28.1,28.5,646033,0.0,1.0
2021-06-09,30.05,30.33,29.4,29.66,422514,30.05,30.33,29.4,29.66,422514,0.0,1.0
2021-06-10,30.56,30.74,29.6604,30.05,315769,30.56,30.74,29.6604,30.05,315769,0.0,1.0
2021-06-11,31.04,31.06,30.07,30.18,451114,31.04,31.06,30.07,30.18,451114,0.0,1.0
2021-06-14,30.64,31.16,30.3,31.04,444263,30.64,31.16,30.3,31.04,444263,0.0,1.0
2021-06-15,29.2,30.82,28.96,30.82,283389,29.2,30.82,28.96,30.82,283389,0.0,1.0
2021-06-16,27.79,29.585,27.56,29.24,348994,27.79,29.585,27.56,29.24,348994,0.0,1.0
2021-06-17,28.0,29.303,26.75,27.9,417296,28.0,29.303,26.75,27.9,417296,0.0,1.0
2021-06-18,27.78,28.39,26.8042,27.71,1193708,27.78,28.39,26.8042,27.71,1193708,0.0,1.0
2021-06-21,28.25,29.105,27.8,28.13,444854,28.25,29.105,27.8,28.13,444854,0.0,1.0
2021-06-22,28.75,28.92,27.94,28.4,594145,28.75,28.92,27.94,28.4,594145,0.0,1.0
2021-06-23,30.01,30.4,28.89,28.89,401854,30.01,30.4,28.89,28.89,401854,0.0,1.0
2021-06-24,31.99,33.23,30.2,30.33,808075,31.99,33.23,30.2,30.33,808075,0.0,1.0
2021-06-25,32.51,34.13,31.8094,32.24,5351303,32.51,34.13,31.8094,32.24,5351303,0.0,1.0
2021-06-28,34.99,35.16,32.2401,32.74,554206,34.99,35.16,32.2401,32.74,554206,0.0,1.0
2021-06-29,35.37,35.69,34.4,34.9,569864,35.37,35.69,34.4,34.9,569864,0.0,1.0
2021-06-30,33.44,35.225,32.9,35.08,1019330,33.44,35.225,32.9,35.08,1019330,0.0,1.0
2021-07-01,34.43,35.0,33.5,33.5,505382,34.43,35.0,33.5,33.5,505382,0.0,1.0
2021-07-02,33.85,34.805,33.25,34.42,532906,33.85,34.805,33.25,34.42,532906,0.0,1.0
2021-07-06,31.3,34.21,31.17,34.2,591458,31.3,34.21,31.17,34.2,591458,0.0,1.0
2021-07-07,28.95,31.75,28.3,31.26,1026578,28.95,31.75,28.3,31.26,1026578,0.0,1.0
2021-07-08,31.04,31.17,28.32,28.34,834886,31.04,31.17,28.32,28.34,834886,0.0,1.0
2021-07-09,32.41,32.72,30.745,31.04,675487,32.41,32.72,30.745,31.04,675487,0.0,1.0
2021-07-12,40.67,45.39,38.27,42.76,6574623,40.67,45.39,38.27,42.76,6574623,0.0,1.0
2021-07-13,44.6,45.5,40.9407,42.322,3271427,44.6,45.5,40.9407,42.322,3271427,0.0,1.0
2021-07-14,43.71,46.4186,42.61,44.88,5115351,43.71,46.4186,42.61,44.88,5115351,0.0,1.0
2021-07-15,43.86,45.15,42.63,42.78,1853276,43.86,45.15,42.63,42.78,1853276,0.0,1.0
2021-07-16,40.64,44.62,40.0,44.23,1565630,40.64,44.62,40.0,44.23,1565630,0.0,1.0
2021-07-19,39.85,40.36,37.88,39.83,985560,39.85,40.36,37.88,39.83,985560,0.0,1.0
2021-07-20,43.45,43.54,39.38,39.38,806022,43.45,43.54,39.38,39.38,806022,0.0,1.0
2021-07-21,43.3,43.96,42.37,43.49,436374,43.3,43.96,42.37,43.49,436374,0.0,1.0
2021-07-22,44.33,44.96,43.65,44.85,514509,44.33,44.96,43.65,44.85,514509,0.0,1.0
2021-07-23,42.6,44.9099,41.8801,44.18,837336,42.6,44.9099,41.8801,44.18,837336,0.0,1.0
2021-07-26,43.38,44.3348,41.7381,42.93,409865,43.38,44.3348,41.7381,42.93,409865,0.0,1.0
2021-07-27,41.63,42.96,41.334,42.96,465165,41.63,42.96,41.334,42.96,465165,0.0,1.0
2021-07-28,44.52,44.78,41.58,41.58,682639,44.52,44.78,41.58,41.58,682639,0.0,1.0
2021-07-29,44.16,45.6481,43.73,44.7,881461,44.16,45.6481,43.73,44.7,881461,0.0,1.0
2021-07-30,43.75,45.16,43.64,43.9,338733,43.75,45.16,43.64,43.9,338733,0.0,1.0
2021-08-02,43.7,44.89,43.0201,43.75,735321,43.7,44.89,43.0201,43.75,735321,0.0,1.0
2021-08-03,44.89,45.05,43.22,43.69,388532,44.89,45.05,43.22,43.69,388532,0.0,1.0
2021-08-04,44.84,45.65,43.7,44.2,878392,44.84,45.65,43.7,44.2,878392,0.0,1.0
2021-08-05,47.7,48.14,44.18,44.97,1310283,47.7,48.14,44.18,44.97,1310283,0.0,1.0
2021-08-06,47.6,48.135,44.03,48.05,550168,47.6,48.135,44.03,48.05,550168,0.0,1.0
2021-08-09,46.86,48.02,46.7,47.69,485423,46.86,48.02,46.7,47.69,485423,0.0,1.0
2021-08-10,46.5,46.74,44.28,45.63,505589,46.5,46.74,44.28,45.63,505589,0.0,1.0
2021-08-11,43.26,46.28,42.21,46.28,741747,43.26,46.28,42.21,46.28,741747,0.0,1.0
2021-08-12,45.16,45.25,43.035,43.4,521791,45.16,45.25,43.035,43.4,521791,0.0,1.0
2021-08-13,43.72,45.79,43.65,45.79,580923,43.72,45.79,43.65,45.79,580923,0.0,1.0
2021-08-16,43.07,43.53,42.28,43.53,428893,43.07,43.53,42.28,43.53,428893,0.0,1.0
2021-08-17,45.47,45.51,41.9841,42.42,427563,45.47,45.51,41.9841,42.42,427563,0.0,1.0
2021-08-18,44.66,46.2999,43.96,45.6,372316,44.66,46.2999,43.96,45.6,372316,0.0,1.0
2021-08-19,45.6,46.68,44.2,44.2,701400,45.6,46.68,44.2,44.2,701400,0.0,1.0
2021-08-20,47.55,48.206,45.29,45.29,641929,47.55,48.206,45.29,45.29,641929,0.0,1.0
2021-08-23,48.96,49.12,48.02,48.35,676713,48.96,49.12,48.02,48.35,676713,0.0,1.0
2021-08-24,49.08,50.03,48.12,49.0,391990,49.08,50.03,48.12,49.0,391990,0.0,1.0
2021-08-25,50.01,50.5899,48.73,49.19,719246,50.01,50.5899,48.73,49.19,719246,0.0,1.0
2021-08-26,50.24,51.89,49.65,50.27,511945,50.24,51.89,49.65,50.27,511945,0.0,1.0
2021-08-27,50.99,51.8485,50.18,50.5,516745,50.99,51.8485,50.18,50.5,516745,0.0,1.0
2021-08-30,51.8,52.11,51.04,51.49,297457,51.8,52.11,51.04,51.49,297457,0.0,1.0
2021-08-31,52.65,53.13,51.82,51.97,792419,52.65,53.13,51.82,51.97,792419,0.0,1.0
2021-09-01,53.83,54.03,51.8281,52.46,588916,53.83,54.03,51.8281,52.46,588916,0.0,1.0
2021-09-02,54.41,54.54,53.0,54.36,342596,54.41,54.54,53.0,54.36,342596,0.0,1.0
2021-09-03,54.23,54.71,53.62,54.49,896450,54.23,54.71,53.62,54.49,896450,0.0,1.0
2021-09-07,55.19,55.57,54.13,54.23,473391,55.19,55.57,54.13,54.23,473391,0.0,1.0
2021-09-08,55.19,56.09,55.02,55.165,324610,55.19,56.09,55.02,55.165,324610,0.0,1.0
2021-09-09,53.76,56.135,53.76,55.14,469483,53.76,56.135,53.76,55.14,469483,0.0,1.0
2021-09-10,54.52,56.17,54.44,55.16,604012,54.52,56.17,54.44,55.16,604012,0.0,1.0
2021-09-13,54.06,55.05,51.531,54.76,342087,54.06,55.05,51.531,54.76,342087,0.0,1.0
2021-09-14,53.3,55.31,53.18,54.38,409003,53.3,55.31,53.18,54.38,409003,0.0,1.0
2021-09-15,53.21,54.33,52.84,53.22,374486,53.21,54.33,52.84,53.22,374486,0.0,1.0
2021-09-16,53.28,53.99,52.2,53.22,543625,53.28,53.99,52.2,53.22,543625,0.0,1.0
2021-09-17,54.39,56.11,52.68,55.06,1933283,54.39,56.11,52.68,55.06,1933283,0.0,1.0
2021-09-20,51.17,54.38,50.61,52.92,609566,51.17,54.38,50.61,52.92,609566,0.0,1.0
2021-09-21,52.1,53.4277,51.51,51.54,412555,52.1,53.4277,51.51,51.54,412555,0.0,1.0
2021-09-22,54.29,54.83,52.11,52.36,295918,54.29,54.83,52.11,52.36,295918,0.0,1.0
2021-09-23,55.99,56.1,53.8401,54.19,277344,55.99,56.1,53.8401,54.19,277344,0.0,1.0
2021-09-24,55.21,56.1399,54.65,55.13,267934,55.21,56.1399,54.65,55.13,267934,0.0,1.0
2021-09-27,55.01,55.93,54.5,55.03,236006,55.01,55.93,54.5,55.03,236006,0.0,1.0
2021-09-28,53.35,54.65,52.58,54.04,249006,53.35,54.65,52.58,54.04,249006,0.0,1.0
2021-09-29,51.97,53.9,51.07,53.35,246089,51.97,53.9,51.07,53.35,246089,0.0,1.0
2021-09-30,53.99,54.3786,51.96,51.96,543521,53.99,54.3786,51.96,51.96,543521,0.0,1.0
2021-10-01,55.88,56.85,53.6,55.0,613084,55.88,56.85,53.6,55.0,613084,0.0,1.0
2021-10-04,56.27,57.2,55.435,55.64,704050,56.27,57.2,55.435,55.64,704050,0.0,1.0
2021-10-05,56.04,57.12,55.27,56.5,316269,56.04,57.12,55.27,56.5,316269,0.0,1.0
2021-10-06,53.4,56.295,52.91,55.33,328244,53.4,56.295,52.91,55.33,328244,0.0,1.0
2021-10-07,55.11,55.23,52.56,53.38,422101,55.11,55.23,52.56,53.38,422101,0.0,1.0
2021-10-08,54.16,55.27,53.91,55.26,164694,54.16,55.27,53.91,55.26,164694,0.0,1.0
2021-10-11,52.51,54.16,52.03,53.55,325139,52.51,54.16,52.03,53.55,325139,0.0,1.0
2021-10-12,51.31,52.965,50.83,52.87,470840,51.31,52.965,50.83,52.87,470840,0.0,1.0
2021-10-13,47.75,51.77,47.71,51.16,633620,47.75,51.77,47.71,51.16,633620,0.0,1.0
2021-10-14,46.88,48.86,45.76,47.68,708389,46.88,48.86,45.76,47.68,708389,0.0,1.0
2021-10-15,46.18,47.9,46.05,47.78,454156,46.18,47.9,46.05,47.78,454156,0.0,1.0
2021-10-18,45.28,46.601,44.73,45.8,631091,45.28,46.601,44.73,45.8,631091,0.0,1.0
2021-10-19,45.68,46.43,45.29,45.32,426991,45.68,46.43,45.29,45.32,426991,0.0,1.0
2021-10-20,46.37,47.295,45.06,45.06,408179,46.37,47.295,45.06,45.06,408179,0.0,1.0
2021-10-21,46.5,47.4,46.13,46.62,444664,46.5,47.4,46.13,46.62,444664,0.0,1.0
2021-10-22,47.39,47.48,45.16,46.31,374665,47.39,47.48,45.16,46.31,374665,0.0,1.0
2021-10-25,46.92,48.1,46.16,47.77,256156,46.92,48.1,46.16,47.77,256156,0.0,1.0
2021-10-26,45.82,47.35,45.56,47.35,309048,45.82,47.35,45.56,47.35,309048,0.0,1.0
2021-10-27,44.55,46.54,44.42,46.03,263370,44.55,46.54,44.42,46.03,263370,0.0,1.0
2021-10-28,44.58,44.765,43.69,44.6,323073,44.58,44.765,43.69,44.6,323073,0.0,1.0
2021-10-29,42.54,44.73,42.41,44.72,566364,42.54,44.73,42.41,44.72,566364,0.0,1.0
2021-11-01,44.09,45.35,41.18,41.71,411826,44.09,45.35,41.18,41.71,411826,0.0,1.0
2021-11-02,45.95,46.4,43.45,44.755,318846,45.95,46.4,43.45,44.755,318846,0.0,1.0
2021-11-03,47.87,48.28,45.59,46.26,349406,47.87,48.28,45.59,46.26,349406,0.0,1.0
2021-11-04,46.53,48.38,45.5,48.38,495036,46.53,48.38,45.5,48.38,495036,0.0,1.0
2021-11-05,45.87,46.8,44.5609,46.8,312388,45.87,46.8,44.5609,46.8,312388,0.0,1.0
2021-11-08,45.44,46.77,45.37,46.4,228263,45.44,46.77,45.37,46.4,228263,0.0,1.0
2021-11-09,45.91,46.31,44.3346,45.57,153284,45.91,46.31,44.3346,45.57,153284,0.0,1.0
2021-11-10,45.71,46.69,44.77,45.26,262492,45.71,46.69,44.77,45.26,262492,0.0,1.0
2021-11-11,44.4,46.38,44.34,45.86,204247,44.4,46.38,44.34,45.86,204247,0.0,1.0
2021-11-12,41.97,44.38,41.35,44.38,421820,41.97,44.38,41.35,44.38,421820,0.0,1.0
2021-11-15,43.01,44.4,42.11,42.11,376513,43.01,44.4,42.11,42.11,376513,0.0,1.0
2021-11-16,44.87,44.93,42.5,42.76,253039,44.87,44.93,42.5,42.76,253039,0.0,1.0
2021-11-17,43.82,45.28,43.38,44.37,234941,43.82,45.28,43.38,44.37,234941,0.0,1.0
2021-11-18,42.52,45.25,42.21,43.61,388200,42.52,45.25,42.21,43.61,388200,0.0,1.0
2021-11-19,42.98,43.79,41.96,42.57,472567,42.98,43.79,41.96,42.57,472567,0.0,1.0
2021-11-22,41.54,43.32,41.27,43.18,383519,41.54,43.32,41.27,43.18,383519,0.0,1.0
2021-11-23,40.87,42.42,39.62,41.66,503415,40.87,42.42,39.62,41.66,503415,0.0,1.0
2021-11-24,41.12,41.22,39.73,40.64,455001,41.12,41.22,39.73,40.64,455001,0.0,1.0
2021-11-26,39.61,41.37,38.03,40.51,434428,39.61,41.37,38.03,40.51,434428,0.0,1.0
2021-11-29,38.72,40.82,38.6,39.7,416716,38.72,40.82,38.6,39.7,416716,0.0,1.0
2021-11-30,38.1,39.325,36.79,38.41,873304,38.1,39.325,36.79,38.41,873304,0.0,1.0
2021-12-01,36.09,39.81,36.051,38.66,382394,36.09,39.81,36.051,38.66,382394,0.0,1.0
2021-12-02,37.61,37.96,35.48,36.34,305103,37.61,37.96,35.48,36.34,305103,0.0,1.0
2021-12-03,35.68,37.97,35.0,37.66,422867,35.68,37.97,35.0,37.66,422867,0.0,1.0
2021-12-06,36.42,36.89,35.0,35.9,471318,36.42,36.89,35.0,35.9,471318,0.0,1.0
2021-12-07,38.77,39.22,36.81,36.81,399393,38.77,39.22,36.81,36.81,399393,0.0,1.0
2021-12-08,39.73,40.3,38.0,39.08,283574,39.73,40.3,38.0,39.08,283574,0.0,1.0
2021-12-09,37.23,39.74,37.09,39.73,302428,37.23,39.74,37.09,39.73,302428,0.0,1.0
2021-12-10,36.59,38.805,36.14,36.97,416227,36.59,38.805,36.14,36.97,416227,0.0,1.0
2021-12-13,38.31,38.85,36.01,36.44,607654,38.31,38.85,36.01,36.44,607654,0.0,1.0
2021-12-14,37.49,38.39,36.61,37.41,322321,37.49,38.39,36.61,37.41,322321,0.0,1.0
2021-12-15,38.46,38.48,35.66,37.51,898371,38.46,38.48,35.66,37.51,898371,0.0,1.0
2021-12-16,36.0,38.69,35.7,38.69,536555,36.0,38.69,35.7,38.69,536555,0.0,1.0
2021-12-17,38.73,39.03,35.0,35.78,1557260,38.73,39.03,35.0,35.78,1557260,0.0,1.0
2021-12-20,39.12,39.69,36.49,37.92,636317,39.12,39.69,36.49,37.92,636317,0.0,1.0
2021-12-21,39.35,39.67,38.305,39.67,334001,39.35,39.67,38.305,39.67,334001,0.0,1.0
2021-12-22,40.26,41.185,38.76,39.15,458918,40.26,41.185,38.76,39.15,458918,0.0,1.0
2021-12-23,42.0,42.11,39.5,40.25,431662,42.0,42.11,39.5,40.25,431662,0.0,1.0
2021-12-27,41.83,42.46,40.62,41.78,456716,41.83,42.46,40.62,41.78,456716,0.0,1.0
2021-12-28,40.76,41.95,40.44,41.52,540062,40.76,41.95,40.44,41.52,540062,0.0,1.0
2021-12-29,39.09,41.0,38.26,40.54,283302,39.09,41.0,38.26,40.54,283302,0.0,1.0
2021-12-30,38.9,40.38,38.7,39.21,247740,38.9,40.38,38.7,39.21,247740,0.0,1.0
2021-12-31,38.64,39.735,37.9,39.15,837801,38.64,39.735,37.9,39.15,837801,0.0,1.0
2022-01-03,39.18,39.72,38.17,39.06,317427,39.18,39.72,38.17,39.06,317427,0.0,1.0
2022-01-04,39.32,39.5,37.765,39.18,453830,39.32,39.5,37.765,39.18,453830,0.0,1.0
2022-01-05,36.69,39.84,36.61,39.01,687725,36.69,39.84,36.61,39.01,687725,0.0,1.0
2022-01-06,35.88,37.42,34.77,36.58,417718,35.88,37.42,34.77,36.58,417718,0.0,1.0
2022-01-07,36.56,37.35,35.79,35.93,572913,36.56,37.35,35.79,35.93,572913,0.0,1.0
2022-01-10,35.38,36.314,34.8,36.3,794346,35.38,36.314,34.8,36.3,794346,0.0,1.0
2022-01-11,35.14,36.11,34.96,35.49,341035,35.14,36.11,34.96,35.49,341035,0.0,1.0
2022-01-12,31.44,35.885,31.13,35.17,760537,31.44,35.885,31.13,35.17,760537,0.0,1.0
2022-01-13,30.12,32.67,29.94,31.16,614797,30.12,32.67,29.94,31.16,614797,0.0,1.0
2022-01-14,31.91,31.94,28.94,29.98,956395,31.91,31.94,28.94,29.98,956395,0.0,1.0
2022-01-18,31.06,32.1,30.53,31.23,828207,31.06,32.1,30.53,31.23,828207,0.0,1.0
2022-01-19,30.32,31.73,30.15,31.08,561229,30.32,31.73,30.15,31.08,561229,0.0,1.0
2022-01-20,29.16,31.98,28.94,30.9,493234,29.16,31.98,28.94,30.9,493234,0.0,1.0
2022-01-21,27.87,29.98,27.81,28.8,686650,27.87,29.98,27.81,28.8,686650,0.0,1.0
2022-01-24,28.85,29.12,26.465,27.0,1101710,28.85,29.12,26.465,27.0,1101710,0.0,1.0
2022-01-25,29.4,30.22,27.315,28.46,958205,29.4,30.22,27.315,28.46,958205,0.0,1.0
2022-01-26,28.84,31.42,28.53,29.8,640074,28.84,31.42,28.53,29.8,640074,0.0,1.0
2022-01-27,27.64,29.34,27.15,29.34,665904,27.64,29.34,27.15,29.34,665904,0.0,1.0
2022-01-28,29.02,29.02,26.7,28.16,522697,29.02,29.02,26.7,28.16,522697,0.0,1.0
2022-01-31,31.01,31.03,28.91,28.91,615015,31.01,31.03,28.91,28.91,615015,0.0,1.0
2022-02-01,31.53,31.95,30.525,31.46,460165,31.53,31.95,30.525,31.46,460165,0.0,1.0
2022-02-02,30.47,31.45,29.87,31.23,472194,30.47,31.45,29.87,31.23,472194,0.0,1.0
2022-02-03,30.42,31.16,28.87,30.02,663096,30.42,31.16,28.87,30.02,663096,0.0,1.0
2022-02-04,30.7,31.4,29.87,30.17,426061,30.7,31.4,29.87,30.17,426061,0.0,1.0
2022-02-07,31.4,31.76,30.205,30.52,413903,31.4,31.76,30.205,30.52,413903,0.0,1.0
2022-02-08,31.44,32.14,30.65,31.64,373434,31.44,32.14,30.65,31.64,373434,0.0,1.0
2022-02-09,33.34,33.53,31.52,31.93,391684,33.34,33.53,31.52,31.93,391684,0.0,1.0
2022-02-10,31.77,34.46,31.19,32.28,990037,31.77,34.46,31.19,32.28,990037,0.0,1.0
2022-02-11,31.65,32.63,30.95,31.78,270645,31.65,32.63,30.95,31.78,270645,0.0,1.0
2022-02-14,31.65,32.66,31.17,31.92,421770,31.65,32.66,31.17,31.92,421770,0.0,1.0
2022-02-15,32.65,33.1,31.8,32.36,460608,32.65,33.1,31.8,32.36,460608,0.0,1.0
2022-02-16,31.9,32.99,31.39,32.26,296141,31.9,32.99,31.39,32.26,296141,0.0,1.0
2022-02-17,30.25,31.78,30.06,31.78,551700,30.25,31.78,30.06,31.78,551700,0.0,1.0
2022-02-18,29.73,31.3908,29.56,30.01,489530,29.73,31.3908,29.56,30.01,489530,0.0,1.0
2022-02-22,28.86,30.12,28.59,29.31,386980,28.86,30.12,28.59,29.31,386980,0.0,1.0
2022-02-23,27.92,30.13,27.77,28.9,598454,27.92,30.13,27.77,28.9,598454,0.0,1.0
2022-02-24,30.0,30.02,26.82,27.36,988142,30.0,30.02,26.82,27.36,988142,0.0,1.0
2022-02-25,30.15,30.8,29.23,29.95,430885,30.15,30.8,29.23,29.95,430885,0.0,1.0
2022-02-28,29.9,30.11,29.25,29.8,668902,29.9,30.11,29.25,29.8,668902,0.0,1.0
2022-03-01,31.58,32.32,29.41,29.68,1125220,31.58,32.32,29.41,29.68,1125220,0.0,1.0
2022-03-02,31.55,32.11,30.2,31.5,379834,31.55,32.11,30.2,31.5,379834,0.0,1.0
2022-03-03,31.26,31.805,30.93,31.4,628627,31.26,31.805,30.93,31.4,628627,0.0,1.0
2022-03-04,30.3,31.6,30.21,30.98,616663,30.3,31.6,30.21,30.98,616663,0.0,1.0
2022-03-07,29.38,31.09,29.13,30.1,414610,29.38,31.09,29.13,30.1,414610,0.0,1.0
2022-03-08,28.61,29.54,27.945,29.23,1202364,28.61,29.54,27.945,29.23,1202364,0.0,1.0
2022-03-09,31.35,31.55,29.145,29.23,558416,31.35,31.55,29.145,29.23,558416,0.0,1.0
2022-03-10,31.49,31.855,30.2,30.66,344256,31.49,31.855,30.2,30.66,344256,0.0,1.0
2022-03-11,31.16,32.23,30.66,32.03,635369,31.16,32.23,30.66,32.03,635369,0.0,1.0
2022-03-14,29.97,31.54,28.875,31.4,1093317,29.97,31.54,28.875,31.4,1093317,0.0,1.0
2022-03-15,31.21,31.46,28.86,30.16,472822,31.21,31.46,28.86,30.16,472822,0.0,1.0
2022-03-16,32.99,33.055,30.715,31.8,861057,32.99,33.055,30.715,31.8,861057,0.0,1.0
2022-03-17,33.94,34.13,31.96,32.83,508454,33.94,34.13,31.96,32.83,508454,0.0,1.0
2022-03-18,35.55,35.85,32.39,33.77,728184,35.55,35.85,32.39,33.77,728184,0.0,1.0
2022-03-21,33.98,35.72,33.635,35.54,488203,33.98,35.72,33.635,35.54,488203,0.0,1.0
2022-03-22,34.91,35.09,33.58,34.03,454852,34.91,35.09,33.58,34.03,454852,0.0,1.0
2022-03-23,33.81,35.23,33.66,34.67,350236,33.81,35.23,33.66,34.67,350236,0.0,1.0
2022-03-24,35.66,35.84,33.54,34.07,334654,35.66,35.84,33.54,34.07,334654,0.0,1.0
2022-03-25,34.33,35.45,33.93,35.45,309021,34.33,35.45,33.93,35.45,309021,0.0,1.0
2022-03-28,34.08,34.84,33.12,34.44,336105,34.08,34.84,33.12,34.44,336105,0.0,1.0
2022-03-29,35.65,35.71,33.61,34.32,419848,35.65,35.71,33.61,34.32,419848,0.0,1.0
2022-03-30,34.59,35.93,34.37,35.13,428638,34.59,35.93,34.37,35.13,428638,0.0,1.0
2022-03-31,34.06,35.52,33.97,34.75,471213,34.06,35.52,33.97,34.75,471213,0.0,1.0
2022-04-01,34.09,35.05,33.4,34.11,757687,34.09,35.05,33.4,34.11,757687,0.0,1.0
2022-04-04,36.7,37.07,33.82,34.15,472194,36.7,37.07,33.82,34.15,472194,0.0,1.0
2022-04-05,36.04,37.65,35.85,36.63,1118861,36.04,37.65,35.85,36.63,1118861,0.0,1.0
2022-04-06,35.46,36.05,34.5694,35.63,389697,35.46,36.05,34.5694,35.63,389697,0.0,1.0
2022-04-07,36.88,37.01,35.17,35.17,505716,36.88,37.01,35.17,35.17,505716,0.0,1.0
2022-04-08,37.33,37.95,36.23,36.74,395146,37.33,37.95,36.23,36.74,395146,0.0,1.0
2022-04-11,34.18,37.0,33.82,36.65,583302,34.18,37.0,33.82,36.65,583302,0.0,1.0
2022-04-12,33.5,35.49,33.45,34.28,865862,33.5,35.49,33.45,34.28,865862,0.0,1.0
2022-04-13,35.53,35.89,33.69,33.69,377630,35.53,35.89,33.69,33.69,377630,0.0,1.0
2022-04-14,35.84,36.52,35.11,35.34,331659,35.84,36.52,35.11,35.34,331659,0.0,1.0
2022-04-18,33.16,35.84,33.07,35.51,692288,33.16,35.84,33.07,35.51,692288,0.0,1.0
2022-04-19,34.27,34.39,32.48,33.22,315414,34.27,34.39,32.48,33.22,315414,0.0,1.0
2022-04-20,34.63,34.88,33.365,34.09,248065,34.63,34.88,33.365,34.09,248065,0.0,1.0
2022-04-21,33.84,35.5,33.49,35.03,420092,33.84,35.5,33.49,35.03,420092,0.0,1.0
2022-04-22,33.23,34.46,33.02,33.33,285297,33.23,34.46,33.02,33.33,285297,0.0,1.0
2022-04-25,34.24,34.96,32.64,32.94,394826,34.24,34.96,32.64,32.94,394826,0.0,1.0
2022-04-26,32.07,34.61,31.93,33.77,566732,32.07,34.61,31.93,33.77,566732,0.0,1.0
2022-04-27,31.55,33.37,31.49,32.09,367674,31.55,33.37,31.49,32.09,367674,0.0,1.0
2022-04-28,31.22,32.25,30.24,32.13,297874,31.22,32.25,30.24,32.13,297874,0.0,1.0
2022-04-29,30.55,32.56,30.31,31.22,415196,30.55,32.56,30.31,31.22,415196,0.0,1.0
2022-05-02,31.06,32.29,29.71,30.6,600495,31.06,32.29,29.71,30.6,600495,0.0,1.0
2022-05-03,30.95,32.32,30.48,31.04,585613,30.95,32.32,30.48,31.04,585613,0.0,1.0
2022-05-04,32.13,32.29,29.08,31.24,552684,32.13,32.29,29.08,31.24,552684,0.0,1.0
2022-05-05,30.34,32.295,29.9,31.58,589685,30.34,32.295,29.9,31.58,589685,0.0,1.0
2022-05-06,28.83,29.92,27.55,29.52,945961,28.83,29.92,27.55,29.52,945961,0.0,1.0
2022-05-09,27.77,29.0,27.29,28.39,1065369,27.77,29.0,27.29,28.39,1065369,0.0,1.0
2022-05-10,28.74,29.84,27.43,29.08,713493,28.74,29.84,27.43,29.08,713493,0.0,1.0
2022-05-11,27.42,29.76,27.14,28.3,870916,27.42,29.76,27.14,28.3,870916,0.0,1.0
2022-05-12,28.02,28.69,26.43,27.61,598423,28.02,28.69,26.43,27.61,598423,0.0,1.0
2022-05-13,29.99,30.09,28.29,28.61,433748,29.99,30.09,28.29,28.61,433748,0.0,1.0
2022-05-16,29.33,30.52,28.82,29.78,397298,29.33,30.52,28.82,29.78,397298,0.0,1.0
2022-05-17,31.14,31.25,29.16,30.17,609209,31.14,31.25,29.16,30.17,609209,0.0,1.0
2022-05-18,29.27,30.91,29.05,29.99,467361,29.27,30.91,29.05,29.99,467361,0.0,1.0
2022-05-19,28.92,30.11,28.04,29.09,431516,28.92,30.11,28.04,29.09,431516,0.0,1.0
2022-05-20,29.16,30.66,27.56,29.16,530409,29.16,30.66,27.56,29.16,530409,0.0,1.0
2022-05-23,29.62,29.86,28.48,29.54,499858,29.62,29.86,28.48,29.54,499858,0.0,1.0
2022-05-24,27.0,29.31,25.165,29.31,1010100,27.0,29.31,25.165,29.31,1010100,0.0,1.0
2022-05-25,25.85,27.38,25.42,26.76,628104,25.85,27.38,25.42,26.76,628104,0.0,1.0
2022-05-26,26.6,26.89,25.3601,25.73,557611,26.6,26.89,25.3601,25.73,557611,0.0,1.0
2022-05-27,27.52,27.85,25.42,26.79,656066,27.52,27.85,25.42,26.79,656066,0.0,1.0
2022-05-31,23.52,27.51,23.49,27.51,1115122,23.52,27.51,23.49,27.51,1115122,0.0,1.0
2022-06-01,22.76,23.54,21.88,23.38,1406186,22.76,23.54,21.88,23.38,1406186,0.0,1.0
2022-06-02,22.92,23.18,21.68,22.48,1325515,22.92,23.18,21.68,22.48,1325515,0.0,1.0
2022-06-03,24.6,25.15,22.628,22.82,607999,24.6,25.15,22.628,22.82,607999,0.0,1.0
2022-06-06,23.65,25.41,23.14,24.56,390959,23.65,25.41,23.14,24.56,390959,0.0,1.0
2022-06-07,24.59,25.07,23.54,23.83,505747,24.59,25.07,23.54,23.83,505747,0.0,1.0
2022-06-08,23.98,24.875,23.66,24.12,460979,23.98,24.875,23.66,24.12,460979,0.0,1.0
2022-06-09,21.84,23.73,21.81,23.73,378656,21.84,23.73,21.81,23.73,378656,0.0,1.0
2022-06-10,21.67,22.05,21.0,21.29,715547,21.67,22.05,21.0,21.29,715547,0.0,1.0
2022-06-13,20.5,21.27,19.85,20.99,1009286,20.5,21.27,19.85,20.99,1009286,0.0,1.0
2022-06-14,21.53,21.99,20.355,20.71,687032,21.53,21.99,20.355,20.71,687032,0.0,1.0
2022-06-15,22.29,22.41,21.24,21.57,647117,22.29,22.41,21.24,21.57,647117,0.0,1.0
2022-06-16,22.48,22.54,21.0201,21.57,634876,22.48,22.54,21.0201,21.57,634876,0.0,1.0
2022-06-17,23.26,24.06,22.49,22.95,1030277,23.26,24.06,22.49,22.95,1030277,0.0,1.0
2022-06-21,24.08,24.74,23.32,23.62,611052,24.08,24.74,23.32,23.62,611052,0.0,1.0
2022-06-22,24.77,25.65,22.365,23.74,934117,24.77,25.65,22.365,23.74,934117,0.0,1.0
2022-06-23,26.14,26.31,24.45,24.9,1111578,26.14,26.31,24.45,24.9,1111578,0.0,1.0
2022-06-24,29.35,29.73,25.26,26.56,2592161,29.35,29.73,25.26,26.56,2592161,0.0,1.0
2022-06-27,29.14,29.98,28.45,29.14,892017,29.14,29.98,28.45,29.14,892017,0.0,1.0
2022-06-28,28.69,29.55,28.02,29.17,827236,28.69,29.55,28.02,29.17,827236,0.0,1.0
2022-06-29,27.83,29.56,27.2,28.5,1173565,27.83,29.56,27.2,28.5,1173565,0.0,1.0
2022-06-30,26.96,28.51,26.24,27.53,1214343,26.96,28.51,26.24,27.53,1214343,0.0,1.0
2022-07-01,22.7,24.175,21.65,23.56,4400451,22.7,24.175,21.65,23.56,4400451,0.0,1.0
2022-07-05,24.75,26.05,22.2138,22.5,2784951,24.75,26.05,22.2138,22.5,2784951,0.0,1.0
2022-07-06,23.99,25.39,23.695,24.8,1655862,23.99,25.39,23.695,24.8,1655862,0.0,1.0
2022-07-07,25.94,26.81,23.99,24.04,1745291,25.94,26.81,23.99,24.04,1745291,0.0,1.0
2022-07-08,26.73,27.05,24.4,25.59,1259795,26.73,27.05,24.4,25.59,1259795,0.0,1.0
2022-07-11,25.6,26.94,25.125,26.59,875768,25.6,26.94,25.125,26.59,875768,0.0,1.0
2022-07-12,26.14,26.19,24.58,25.62,1049771,26.14,26.19,24.58,25.62,1049771,0.0,1.0
2022-07-13,26.93,27.28,25.32,25.81,556740,26.93,27.28,25.32,25.81,556740,0.0,1.0
2022-07-14,26.71,27.28,26.0,26.62,406971,26.71,27.28,26.0,26.62,406971,0.0,1.0
2022-07-15,29.34,29.76,26.21,27.19,921842,29.34,29.76,26.21,27.19,921842,0.0,1.0
2022-07-18,29.18,30.31,28.9,29.65,654265,29.18,30.31,28.9,29.65,654265,0.0,1.0
2022-07-19,31.42,31.42,29.19,29.67,536769,31.42,31.42,29.19,29.67,536769,0.0,1.0
2022-07-20,31.62,33.35,31.19,31.46,717458,31.62,33.35,31.19,31.46,717458,0.0,1.0
2022-07-21,30.85,31.53,29.9985,31.43,431726,30.85,31.53,29.9985,31.43,431726,0.0,1.0
2022-07-22,29.33,31.57,29.28,31.14,555479,29.33,31.57,29.28,31.14,555479,0.0,1.0
2022-07-25,29.1,29.56,28.615,29.42,272186,29.1,29.56,28.615,29.42,272186,0.0,1.0
2022-07-26,29.72,30.375,28.71,29.1,336141,29.72,30.375,28.71,29.1,336141,0.0,1.0
2022-07-27,30.96,31.115,29.1835,30.06,391814,30.96,31.115,29.1835,30.06,391814,0.0,1.0
2022-07-28,31.24,31.65,30.23,31.1,373344,31.24,31.65,30.23,31.1,373344,0.0,1.0
2022-07-29,30.72,31.605,29.75,30.96,333478,30.72,31.605,29.75,30.96,333478,0.0,1.0
2022-08-01,29.56,31.32,29.23,30.57,420788,29.56,31.32,29.23,30.57,420788,0.0,1.0
2022-08-02,30.2,30.67,29.35,29.35,353834,30.2,30.67,29.35,29.35,353834,0.0,1.0
2022-08-03,31.04,31.65,30.21,30.7,628536,31.04,31.65,30.21,30.7,628536,0.0,1.0
2022-08-04,34.4,34.4,31.01,31.29,1024631,34.4,34.4,31.01,31.29,1024631,0.0,1.0
2022-08-05,36.69,37.1,33.43,34.17,876239,36.69,37.1,33.43,34.17,876239,0.0,1.0
2022-08-08,37.47,37.685,35.98,36.8,666353,37.47,37.685,35.98,36.8,666353,0.0,1.0
2022-08-09,35.28,37.52,34.445,36.73,606522,35.28,37.52,34.445,36.73,606522,0.0,1.0
2022-08-10,37.32,37.75,35.65,36.18,454178,37.32,37.75,35.65,36.18,454178,0.0,1.0
2022-08-11,34.53,37.3,33.9,37.26,711112,34.53,37.3,33.9,37.26,711112,0.0,1.0
2022-08-12,37.33,37.98,34.31,34.88,582593,37.33,37.98,34.31,34.88,582593,0.0,1.0
2022-08-15,37.57,38.52,37.27,37.33,566222,37.57,38.52,37.27,37.33,566222,0.0,1.0
2022-08-16,37.32,37.5,36.62,36.62,397924,37.32,37.5,36.62,36.62,397924,0.0,1.0
2022-08-17,36.73,37.62,36.4,36.42,463933,36.73,37.62,36.4,36.42,463933,0.0,1.0
2022-08-18,34.2,36.65,33.4,36.64,699319,34.2,36.65,33.4,36.64,699319,0.0,1.0
2022-08-19,33.0,33.88,32.51,33.55,351128,33.0,33.88,32.51,33.55,351128,0.0,1.0
2022-08-22,32.88,33.255,32.1424,32.54,351146,32.88,33.255,32.1424,32.54,351146,0.0,1.0
2022-08-23,33.14,33.99,32.61,33.18,356656,33.14,33.99,32.61,33.18,356656,0.0,1.0
2022-08-24,33.67,34.22,32.63,33.21,480027,33.67,34.22,32.63,33.21,480027,0.0,1.0
2022-08-25,32.37,34.36,31.54,33.95,431426,32.37,34.36,31.54,33.95,431426,0.0,1.0
2022-08-26,31.49,32.75,30.98,32.5,852905,31.49,32.75,30.98,32.5,852905,0.0,1.0
2022-08-29,31.97,32.54,31.08,31.08,577764,31.97,32.54,31.08,31.08,577764,0.0,1.0
2022-08-30,30.51,32.35,29.05,32.21,899635,30.51,32.35,29.05,32.21,899635,0.0,1.0
2022-08-31,30.4,31.45,30.14,30.96,464549,30.4,31.45,30.14,30.96,464549,0.0,1.0
2022-09-01,30.66,30.73,29.26,30.01,540020,30.66,30.73,29.26,30.01,540020,0.0,1.0
2022-09-02,30.04,31.81,29.8,31.21,453024,30.04,31.81,29.8,31.21,453024,0.0,1.0
2022-09-06,28.6,30.49,28.34,29.72,493547,28.6,30.49,28.34,29.72,493547,0.0,1.0
2022-09-07,30.18,30.2,28.38,28.42,440104,30.18,30.2,28.38,28.42,440104,0.0,1.0
2022-09-08,31.03,31.09,29.53,29.93,493691,31.03,31.09,29.53,29.93,493691,0.0,1.0
2022-09-09,31.58,32.45,31.25,31.31,363699,31.58,32.45,31.25,31.31,363699,0.0,1.0
2022-09-12,31.58,31.69,30.85,31.6,283970,31.58,31.69,30.85,31.6,283970,0.0,1.0
2022-09-13,30.27,30.91,29.48,30.58,563008,30.27,30.91,29.48,30.58,563008,0.0,1.0
2022-09-14,30.48,31.12,29.92,30.47,309851,30.48,31.12,29.92,30.47,309851,0.0,1.0
2022-09-15,30.31,30.96,29.95,30.24,232480,30.31,30.96,29.95,30.24,232480,0.0,1.0
2022-09-16,29.25,30.18,28.49,29.8,610072,29.25,30.18,28.49,29.8,610072,0.0,1.0
2022-09-19,29.49,29.575,28.3,28.78,395457,29.49,29.575,28.3,28.78,395457,0.0,1.0
2022-09-20,30.06,30.15,28.84,29.25,320625,30.06,30.15,28.84,29.25,320625,0.0,1.0
2022-09-21,29.02,30.46,28.78,30.38,397593,29.02,30.46,28.78,30.38,397593,0.0,1.0
2022-09-22,28.78,29.2,28.28,28.92,304461,28.78,29.2,28.28,28.92,304461,0.0,1.0
2022-09-23,27.98,28.59,27.11,28.59,554155,27.98,28.59,27.11,28.59,554155,0.0,1.0
2022-09-26,27.67,28.745,27.61,27.89,443423,27.67,28.745,27.61,27.89,443423,0.0,1.0
2022-09-27,27.81,28.7,27.2,28.3,663300,27.81,28.7,27.2,28.3,663300,0.0,1.0
2022-09-28,28.79,29.18,27.95,28.2,588312,28.79,29.18,27.95,28.2,588312,0.0,1.0
2022-09-29,28.35,28.875,27.26,28.41,620769,28.35,28.875,27.26,28.41,620769,0.0,1.0
2022-09-30,28.11,30.07,27.945,28.43,416384,28.11,30.07,27.945,28.43,416384,0.0,1.0
2022-10-03,27.78,29.0,27.32,28.67,480196,27.78,29.0,27.32,28.67,480196,0.0,1.0
2022-10-04,28.54,28.9,27.88,28.24,500562,28.54,28.9,27.88,28.24,500562,0.0,1.0
2022-10-05,28.6,28.82,27.35,28.01,444475,28.6,28.82,27.35,28.01,444475,0.0,1.0
2022-10-06,28.98,29.2,28.41,28.58,360203,28.98,29.2,28.41,28.58,360203,0.0,1.0
2022-10-07,28.07,29.16,28.01,28.53,426443,28.07,29.16,28.01,28.53,426443,0.0,1.0
2022-10-10,27.98,28.36,27.01,27.98,337854,27.98,28.36,27.01,27.98,337854,0.0,1.0
2022-10-11,29.31,29.7,27.295,27.99,439259,29.31,29.7,27.295,27.99,439259,0.0,1.0
2022-10-12,30.51,30.63,28.85,29.37,415007,30.51,30.63,28.85,29.37,415007,0.0,1.0
2022-10-13,32.05,32.19,29.77,30.04,414270,32.05,32.19,29.77,30.04,414270,0.0,1.0
2022-10-14,31.44,32.82,30.89,32.35,568829,31.44,32.82,30.89,32.35,568829,0.0,1.0
2022-10-17,32.57,33.02,31.57,31.83,450551,32.57,33.02,31.57,31.83,450551,0.0,1.0
2022-10-18,32.06,33.57,31.58,32.86,344543,32.06,33.57,31.58,32.86,344543,0.0,1.0
2022-10-19,31.21,32.39,30.7,31.88,541165,31.21,32.39,30.7,31.88,541165,0.0,1.0
2022-10-20,30.94,31.97,30.59,31.06,262593,30.94,31.97,30.59,31.06,262593,0.0,1.0
2022-10-21,31.76,31.86,30.63,31.2,542750,31.76,31.86,30.63,31.2,542750,0.0,1.0
2022-10-24,31.96,32.04,31.13,31.84,340636,31.96,32.04,31.13,31.84,340636,0.0,1.0
2022-10-25,34.19,35.47,32.15,32.15,621783,34.19,35.47,32.15,32.15,621783,0.0,1.0
2022-10-26,34.14,34.93,33.43,34.05,298540,34.14,34.93,33.43,34.05,298540,0.0,1.0
2022-10-27,34.62,35.02,33.86,34.7,338034,34.62,35.02,33.86,34.7,338034,0.0,1.0
2022-10-28,35.47,35.83,34.41,35.08,474048,35.47,35.83,34.41,35.08,474048,0.0,1.0
2022-10-31,35.13,35.61,34.805,35.11,377875,35.13,35.61,34.805,35.11,377875,0.0,1.0
2022-11-01,35.35,36.09,35.0675,35.52,418554,35.35,36.09,35.0675,35.52,418554,0.0,1.0
2022-11-02,34.58,36.52,34.55,35.34,376722,34.58,36.52,34.55,35.34,376722,0.0,1.0
2022-11-03,33.62,34.78,33.42,34.09,256961,33.62,34.78,33.42,34.09,256961,0.0,1.0
2022-11-04,33.49,34.29,32.23,34.29,429582,33.49,34.29,32.23,34.29,429582,0.0,1.0
2022-11-07,34.85,35.2,33.3915,33.67,453609,34.85,35.2,33.3915,33.67,453609,0.0,1.0
2022-11-08,34.55,35.49,33.91,35.17,436695,34.55,35.49,33.91,35.17,436695,0.0,1.0
2022-11-09,32.59,34.62,32.57,34.42,454247,32.59,34.62,32.57,34.42,454247,0.0,1.0
2022-11-10,37.8,38.58,33.33,34.11,1200120,37.8,38.58,33.33,34.11,1200120,0.0,1.0
2022-11-11,37.7,41.1,37.467,37.54,793146,37.7,41.1,37.467,37.54,793146,0.0,1.0
2022-11-14,36.5,37.81,35.65,36.69,562247,36.5,37.81,35.65,36.69,562247,0.0,1.0
2022-11-15,36.69,37.6699,36.05,37.4,435815,36.69,37.6699,36.05,37.4,435815,0.0,1.0
2022-11-16,34.44,36.805,34.13,36.46,392943,34.44,36.805,34.13,36.46,392943,0.0,1.0
2022-11-17,34.28,34.35,33.21,34.04,338812,34.28,34.35,33.21,34.04,338812,0.0,1.0
2022-11-18,34.68,35.4,34.24,35.09,322619,34.68,35.4,34.24,35.09,322619,0.0,1.0
2022-11-21,33.7,35.22,33.575,34.7,277304,33.7,35.22,33.575,34.7,277304,0.0,1.0
2022-11-22,34.56,34.63,33.15,33.97,264518,34.56,34.63,33.15,33.97,264518,0.0,1.0
2022-11-23,34.39,35.01,33.63,34.7,252928,34.39,35.01,33.63,34.7,252928,0.0,1.0
2022-11-25,33.64,34.58,33.51,34.17,83493,33.64,34.58,33.51,34.17,83493,0.0,1.0
2022-11-28,33.12,33.85,32.77,33.33,405740,33.12,33.85,32.77,33.33,405740,0.0,1.0
2022-11-29,34.26,34.27,32.91,33.31,355646,34.26,34.27,32.91,33.31,355646,0.0,1.0
2022-11-30,37.09,37.23,34.56,34.58,807314,37.09,37.23,34.56,34.58,807314,0.0,1.0
2022-12-01,36.66,37.7,35.98,36.92,481367,36.66,37.7,35.98,36.92,481367,0.0,1.0
2022-12-02,37.34,37.51,35.85,36.25,531183,37.34,37.51,35.85,36.25,531183,0.0,1.0
2022-12-05,36.66,37.37,35.775,37.02,604635,36.66,37.37,35.775,37.02,604635,0.0,1.0
2022-12-06,36.34,37.765,35.5,36.54,741228,36.34,37.765,35.5,36.54,741228,0.0,1.0
2022-12-07,37.1,37.45,35.66,36.37,376665,37.1,37.45,35.66,36.37,376665,0.0,1.0
2022-12-08,38.81,39.55,36.735,37.31,524695,38.81,39.55,36.735,37.31,524695,0.0,1.0
2022-12-09,37.15,38.72,37.08,38.64,398827,37.15,38.72,37.08,38.64,398827,0.0,1.0
2022-12-12,38.77,39.99,36.705,36.94,728961,38.77,39.99,36.705,36.94,728961,0.0,1.0
2022-12-13,39.37,40.03,37.595,40.0,594596,39.37,40.03,37.595,40.0,594596,0.0,1.0
2022-12-14,40.25,40.9,38.68,39.27,589661,40.25,40.9,38.68,39.27,589661,0.0,1.0
2022-12-15,44.29,44.919,40.16,40.29,1404316,44.29,44.919,40.16,40.29,1404316,0.0,1.0
2022-12-16,43.52,44.29,42.32,43.31,2777678,43.52,44.29,42.32,43.31,2777678,0.0,1.0
2022-12-19,41.58,43.72,41.17,43.52,469351,41.58,43.72,41.17,43.52,469351,0.0,1.0
2022-12-20,41.88,42.335,41.155,41.19,553330,41.88,42.335,41.155,41.19,553330,0.0,1.0
2022-12-21,44.42,44.56,41.51,41.99,574905,44.42,44.56,41.51,41.99,574905,0.0,1.0
2022-12-22,45.38,45.6528,43.57,44.07,400833,45.38,45.6528,43.57,44.07,400833,0.0,1.0
2022-12-23,44.11,45.395,43.51,45.39,234515,44.11,45.395,43.51,45.39,234515,0.0,1.0
2022-12-27,43.53,45.38,43.51,44.09,277197,43.53,45.38,43.51,44.09,277197,0.0,1.0
2022-12-28,43.19,44.22,43.14,43.49,289881,43.19,44.22,43.14,43.49,289881,0.0,1.0
2022-12-29,45.04,46.04,43.12,43.48,404190,45.04,46.04,43.12,43.48,404190,0.0,1.0
2022-12-30,44.57,45.1,43.81,44.7,449872,44.57,45.1,43.81,44.7,449872,0.0,1.0
2023-01-03,43.39,45.6,42.73,44.86,484094,43.39,45.6,42.73,44.86,484094,0.0,1.0
2023-01-04,44.22,44.61,43.4569,43.61,404595,44.22,44.61,43.4569,43.61,404595,0.0,1.0
2023-01-05,42.77,43.84,42.72,43.84,293346,42.77,43.84,42.72,43.84,293346,0.0,1.0
2023-01-06,43.84,43.88,42.41,42.97,430121,43.84,43.88,42.41,42.97,430121,0.0,1.0
2023-01-09,44.85,45.545,43.26,44.24,643647,44.85,45.545,43.26,44.24,643647,0.0,1.0
2023-01-10,46.68,46.94,44.4116,44.63,363438,46.68,46.94,44.4116,44.63,363438,0.0,1.0
2023-01-11,46.43,46.91,45.29,46.54,569231,46.43,46.91,45.29,46.54,569231,0.0,1.0
2023-01-12,47.43,48.05,46.1616,46.58,390879,47.43,48.05,46.1616,46.58,390879,0.0,1.0
2023-01-13,46.02,48.0,45.42,47.0,388814,46.02,48.0,45.42,47.0,388814,0.0,1.0
2023-01-17,46.94,47.02,45.14,45.75,320257,46.94,47.02,45.14,45.75,320257,0.0,1.0
2023-01-18,46.67,48.4,46.62,47.31,470086,46.67,48.4,46.62,47.31,470086,0.0,1.0
2023-01-19,46.46,47.495,46.25,46.39,282141,46.46,47.495,46.25,46.39,282141,0.0,1.0
2023-01-20,46.61,47.35,46.0,47.23,361977,46.61,47.35,46.0,47.23,361977,0.0,1.0
2023-01-23,46.59,47.17,45.79,46.62,327933,46.59,47.17,45.79,46.62,327933,0.0,1.0
2023-01-24,46.52,47.59,46.075,46.39,516399,46.52,47.59,46.075,46.39,516399,0.0,1.0
2023-01-25,46.5,46.8,44.91,46.35,326307,46.5,46.8,44.91,46.35,326307,0.0,1.0
2023-01-26,45.83,46.835,45.335,46.67,239009,45.83,46.835,45.335,46.67,239009,0.0,1.0
2023-01-27,46.25,46.939,45.37,45.71,225551,46.25,46.939,45.37,45.71,225551,0.0,1.0
2023-01-30,44.16,46.24,43.82,45.87,326195,44.16,46.24,43.82,45.87,326195,0.0,1.0
2023-01-31,44.06,45.0,43.8,44.24,389277,44.06,45.0,43.8,44.24,389277,0.0,1.0
2023-02-01,43.71,44.51,42.91,44.06,480121,43.71,44.51,42.91,44.06,480121,0.0,1.0
2023-02-02,44.98,45.01,42.09,43.81,448129,44.98,45.01,42.09,43.81,448129,0.0,1.0
2023-02-03,46.09,46.265,44.44,44.44,345816,46.09,46.265,44.44,44.44,345816,0.0,1.0
2023-02-06,46.14,47.27,44.78,46.0,332631,46.14,47.27,44.78,46.0,332631,0.0,1.0
2023-02-07,45.9,46.41,45.19,46.34,571495,45.9,46.41,45.19,46.34,571495,0.0,1.0
2023-02-08,42.34,45.53,41.96,45.53,530159,42.34,45.53,41.96,45.53,530159,0.0,1.0
2023-02-09,43.32,43.62,41.8,42.37,225588,43.32,43.62,41.8,42.37,225588,0.0,1.0
2023-02-10,43.57,43.79,42.825,43.16,203093,43.57,43.79,42.825,43.16,203093,0.0,1.0
2023-02-13,42.17,43.7,42.11,43.7,227689,42.17,43.7,42.11,43.7,227689,0.0,1.0
2023-02-14,42.58,43.07,41.45,41.88,177487,42.58,43.07,41.45,41.88,177487,0.0,1.0
2023-02-15,42.88,43.1699,41.6148,42.31,285746,42.88,43.1699,41.6148,42.31,285746,0.0,1.0
2023-02-16,42.34,42.785,41.9001,42.24,270187,42.34,42.785,41.9001,42.24,270187,0.0,1.0
2023-02-17,43.02,43.45,41.95,42.5,316378,43.02,43.45,41.95,42.5,316378,0.0,1.0
2023-02-21,42.07,43.07,41.575,42.41,322071,42.07,43.07,41.575,42.41,322071,0.0,1.0
2023-02-22,41.75,42.99,41.18,42.29,250135,41.75,42.99,41.18,42.29,250135,0.0,1.0
2023-02-23,41.5,42.17,40.8542,42.17,379720,41.5,42.17,40.8542,42.17,379720,0.0,1.0
2023-02-24,40.12,41.8,39.96,40.78,385772,40.12,41.8,39.96,40.78,385772,0.0,1.0
2023-02-27,43.05,45.8,42.35,42.5,1897250,43.05,45.8,42.35,42.5,1897250,0.0,1.0
2023-02-28,42.79,43.84,42.09,42.48,520488,42.79,43.84,42.09,42.48,520488,0.0,1.0
2023-03-01,46.43,47.91,43.04,43.05,941659,46.43,47.91,43.04,43.05,941659,0.0,1.0
2023-03-02,46.4,46.72,45.33,45.85,321647,46.4,46.72,45.33,45.85,321647,0.0,1.0
2023-03-03,46.78,46.86,45.645,46.62,421324,46.78,46.86,45.645,46.62,421324,0.0,1.0
2023-03-06,45.01,46.98,44.8,46.81,273027,45.01,46.98,44.8,46.81,273027,0.0,1.0
2023-03-07,45.06,46.21,44.99,45.01,300003,45.06,46.21,44.99,45.01,300003,0.0,1.0
2023-03-08,45.58,45.97,44.84,45.3,237472,45.58,45.97,44.84,45.3,237472,0.0,1.0
2023-03-09,44.2,46.66,44.025,45.62,376820,44.2,46.66,44.025,45.62,376820,0.0,1.0
2023-03-10,41.8,44.175,40.31,44.04,895908,41.8,44.175,40.31,44.04,895908,0.0,1.0
2023-03-13,43.16,43.83,40.34,41.79,540478,43.16,43.83,40.34,41.79,540478,0.0,1.0
2023-03-14,44.02,44.75,43.3,43.8,630902,44.02,44.75,43.3,43.8,630902,0.0,1.0
2023-03-15,43.75,44.16,42.67,43.09,367235,43.75,44.16,42.67,43.09,367235,0.0,1.0
2023-03-16,42.53,44.26,42.075,43.27,502296,42.53,44.26,42.075,43.27,502296,0.0,1.0
2023-03-17,41.84,42.355,40.75,42.22,741707,41.84,42.355,40.75,42.22,741707,0.0,1.0
2023-03-20,41.66,41.8,39.57,40.5,653553,41.66,41.8,39.57,40.5,653553,0.0,1.0
2023-03-21,39.11,41.56,38.41,41.0,1246219,39.11,41.56,38.41,41.0,1246219,0.0,1.0
2023-03-22,36.31,38.77,36.25,38.77,1428837,36.31,38.77,36.25,38.77,1428837,0.0,1.0
2023-03-23,35.1,36.56,34.96,36.56,1176276,35.1,36.56,34.96,36.56,1176276,0.0,1.0
2023-03-24,36.56,36.87,33.83,34.59,861943,36.56,36.87,33.83,34.59,861943,0.0,1.0
2023-03-27,35.2,36.77,35.03,36.51,495832,35.2,36.77,35.03,36.51,495832,0.0,1.0
2023-03-28,34.78,35.81,34.39,35.03,882958,34.78,35.81,34.39,35.03,882958,0.0,1.0
2023-03-29,35.96,36.12,34.605,35.42,400353,35.96,36.12,34.605,35.42,400353,0.0,1.0
2023-03-30,35.58,36.18,34.81,36.17,512617,35.58,36.18,34.81,36.17,512617,0.0,1.0
2023-03-31,35.98,36.15,35.19,35.91,572785,35.98,36.15,35.19,35.91,572785,0.0,1.0
2023-04-03,35.81,37.3,35.51,35.54,614507,35.81,37.3,35.51,35.54,614507,0.0,1.0
2023-04-04,35.3,36.085,34.73,35.74,722143,35.3,36.085,34.73,35.74,722143,0.0,1.0
2023-04-05,33.18,35.36,33.17,35.12,989903,33.18,35.36,33.17,35.12,989903,0.0,1.0
2023-04-06,32.4,33.61,32.06,33.18,893612,32.4,33.61,32.06,33.18,893612,0.0,1.0
2023-04-10,31.5,32.32,30.74,32.18,1006960,31.5,32.32,30.74,32.18,1006960,0.0,1.0
2023-04-11,31.41,32.2,31.265,31.69,435814,31.41,32.2,31.265,31.69,435814,0.0,1.0
2023-04-12,30.96,31.73,30.791,31.68,846654,30.96,31.73,30.791,31.68,846654,0.0,1.0
2023-04-13,31.55,31.91,31.08,31.08,1960602,31.55,31.91,31.08,31.08,1960602,0.0,1.0
2023-04-14,30.29,31.59,29.68,31.31,1144739,30.29,31.59,29.68,31.31,1144739,0.0,1.0
2023-04-17,32.45,33.19,30.35,30.35,1788054,32.45,33.19,30.35,30.35,1788054,0.0,1.0
2023-04-18,34.37,34.55,32.08,32.55,838143,34.37,34.55,32.08,32.55,838143,0.0,1.0
2023-04-19,36.45,36.88,33.58,34.16,794053,36.45,36.88,33.58,34.16,794053,0.0,1.0
2023-04-20,35.89,36.5,35.24,36.37,600460,35.89,36.5,35.24,36.37,600460,0.0,1.0
2023-04-21,36.62,36.98,35.58,35.88,568677,36.62,36.98,35.58,35.88,568677,0.0,1.0
2023-04-24,34.73,36.76,34.68,36.51,400213,34.73,36.76,34.68,36.51,400213,0.0,1.0
2023-04-25,33.98,35.47,33.78,34.66,418893,33.98,35.47,33.78,34.66,418893,0.0,1.0
2023-04-26,32.33,34.06,32.05,33.89,439260,32.33,34.06,32.05,33.89,439260,0.0,1.0
2023-04-27,31.73,33.18,31.575,32.29,542336,31.73,33.18,31.575,32.29,542336,0.0,1.0
2023-04-28,31.44,31.5,30.6,31.41,538334,31.44,31.5,30.6,31.41,538334,0.0,1.0
2023-05-01,31.35,32.31,31.25,31.51,513321,31.35,32.31,31.25,31.51,513321,0.0,1.0
2023-05-02,30.85,31.67,30.44,31.19,725517,30.85,31.67,30.44,31.19,725517,0.0,1.0
2023-05-03,31.46,32.65,31.06,31.06,590791,31.46,32.65,31.06,31.06,590791,0.0,1.0
2023-05-04,31.49,31.92,30.49,30.9,539533,31.49,31.92,30.49,30.9,539533,0.0,1.0
2023-05-05,33.28,33.91,31.45,31.52,672619,33.28,33.91,31.45,31.52,672619,0.0,1.0
2023-05-08,33.36,33.59,32.952,33.37,729631,33.36,33.59,32.952,33.37,729631,0.0,1.0
2023-05-09,33.13,33.275,32.44,32.95,373294,33.13,33.275,32.44,32.95,373294,0.0,1.0
2023-05-10,33.57,33.77,32.88,33.57,306961,33.57,33.77,32.88,33.57,306961,0.0,1.0
2023-05-11,33.07,34.0,32.96,33.27,361176,33.07,34.0,32.96,33.27,361176,0.0,1.0
2023-05-12,34.35,34.4,32.58,33.1,305481,34.35,34.4,32.58,33.1,305481,0.0,1.0
2023-05-15,34.26,35.76,34.07,34.53,280567,34.26,35.76,34.07,34.53,280567,0.0,1.0
2023-05-16,33.25,33.91,32.88,33.52,501164,33.25,33.91,32.88,33.52,501164,0.0,1.0
2023-05-17,32.18,33.605,32.14,33.42,377429,32.18,33.605,32.14,33.42,377429,0.0,1.0
2023-05-18,31.29,32.14,30.66,31.87,489847,31.29,32.14,30.66,31.87,489847,0.0,1.0
2023-05-19,32.89,32.9233,31.71,31.78,407231,32.89,32.9233,31.71,31.78,407231,0.0,1.0
2023-05-22,33.62,33.77,33.06,33.08,270051,33.62,33.77,33.06,33.08,270051,0.0,1.0
2023-05-23,32.74,34.2383,32.7,33.64,428317,32.74,34.2383,32.7,33.64,428317,0.0,1.0
2023-05-24,32.01,32.705,31.85,32.41,352980,32.01,32.705,31.85,32.41,352980,0.0,1.0
2023-05-25,30.37,32.36,30.255,31.92,339645,30.37,32.36,30.255,31.92,339645,0.0,1.0
2023-05-26,30.57,31.015,30.28,30.28,254210,30.57,31.015,30.28,30.28,254210,0.0,1.0
2023-05-30,31.18,31.31,30.5,30.73,283244,31.18,31.31,30.5,30.73,283244,0.0,1.0
2023-05-31,31.8,32.61,30.88,31.29,388014,31.8,32.61,30.88,31.29,388014,0.0,1.0
2023-06-01,32.13,32.5,31.275,31.8,258341,32.13,32.5,31.275,31.8,258341,0.0,1.0
2023-06-02,33.19,33.25,31.7,32.68,369489,33.19,33.25,31.7,32.68,369489,0.0,1.0
2023-06-05,34.01,34.1,32.8,32.85,362900,34.01,34.1,32.8,32.85,362900,0.0,1.0
2023-06-06,34.97,35.1,33.765,34.02,591476,34.97,35.1,33.765,34.02,591476,0.0,1.0
2023-06-07,35.23,35.58,34.32,35.07,620874,35.23,35.58,34.32,35.07,620874,0.0,1.0
2023-06-08,35.57,35.97,34.55,35.05,630740,35.57,35.97,34.55,35.05,630740,0.0,1.0
2023-06-09,34.8,36.02,34.53,35.74,501523,34.8,36.02,34.53,35.74,501523,0.0,1.0
2023-06-12,37.09,37.59,35.2,35.65,974713,37.09,37.59,35.2,35.65,974713,0.0,1.0
2023-06-13,38.28,38.78,37.06,37.19,594636,38.28,38.78,37.06,37.19,594636,0.0,1.0
2023-06-14,37.6,39.29,37.165,38.25,580301,37.6,39.29,37.165,38.25,580301,0.0,1.0
2023-06-15,36.87,38.055,36.64,37.36,351316,36.87,38.055,36.64,37.36,351316,0.0,1.0
2023-06-16,35.68,37.47,35.48,37.47,1901837,35.68,37.47,35.48,37.47,1901837,0.0,1.0
2023-06-20,36.82,37.36,35.495,35.7,658157,36.82,37.36,35.495,35.7,658157,0.0,1.0
2023-06-21,36.95,37.045,36.2,36.4,508754,36.95,37.045,36.2,36.4,508754,0.0,1.0
2023-06-22,36.56,37.8,36.02,36.89,460259,36.56,37.8,36.02,36.89,460259,0.0,1.0
2023-06-23,35.49,36.595,35.255,36.34,749767,35.49,36.595,35.255,36.34,749767,0.0,1.0
2023-06-26,35.34,35.9875,35.0,35.29,359293,35.34,35.9875,35.0,35.29,359293,0.0,1.0
2023-06-27,34.94,36.98,34.75,35.53,358015,34.94,36.98,34.75,35.53,358015,0.0,1.0
2023-06-28,35.05,35.835,34.35,34.83,352435,35.05,35.835,34.35,34.83,352435,0.0,1.0
2023-06-29,34.58,35.3,34.38,35.15,300306,34.58,35.3,34.38,35.15,300306,0.0,1.0
2023-06-30,33.93,34.94,33.67,34.94,545901,33.93,34.94,33.67,34.94,545901,0.0,1.0
2023-07-03,34.74,35.189,33.525,33.69,336822,34.74,35.189,33.525,33.69,336822,0.0,1.0
2023-07-05,35.17,35.275,34.05,34.74,256251,35.17,35.275,34.05,34.74,256251,0.0,1.0
2023-07-06,35.47,35.73,34.24,34.98,255223,35.47,35.73,34.24,34.98,255223,0.0,1.0
2023-07-07,35.62,36.955,35.18,35.72,299711,35.62,36.955,35.18,35.72,299711,0.0,1.0
2023-07-10,36.92,37.27,35.6,35.6,430753,36.92,37.27,35.6,35.6,430753,0.0,1.0
2023-07-11,36.01,36.76,35.58,36.55,204008,36.01,36.76,35.58,36.55,204008,0.0,1.0
2023-07-12,36.37,36.76,35.6929,36.26,629117,36.37,36.76,35.6929,36.26,629117,0.0,1.0
2023-07-13,37.46,37.91,36.01,36.4,523041,37.46,37.91,36.01,36.4,523041,0.0,1.0
2023-07-14,37.29,37.57,36.405,37.42,276963,37.29,37.57,36.405,37.42,276963,0.0,1.0
2023-07-17,36.94,38.33,36.93,37.32,491823,36.94,38.33,36.93,37.32,491823,0.0,1.0
2023-07-18,36.43,38.15,36.01,37.03,300081,36.43,38.15,36.01,37.03,300081,0.0,1.0
2023-07-19,37.07,37.65,35.98,36.73,304344,37.07,37.65,35.98,36.73,304344,0.0,1.0
2023-07-20,37.04,37.6,36.52,37.15,328954,37.04,37.6,36.52,37.15,328954,0.0,1.0
2023-07-21,36.41,37.34,36.09,37.33,315626,36.41,37.34,36.09,37.33,315626,0.0,1.0
2023-07-24,37.4,37.49,36.15,36.41,404626,37.4,37.49,36.15,36.41,404626,0.0,1.0
2023-07-25,36.96,37.75,36.92,37.4,450654,36.96,37.75,36.92,37.4,450654,0.0,1.0
2023-07-26,35.86,37.1699,35.115,36.87,411152,35.86,37.1699,35.115,36.87,411152,0.0,1.0
2023-07-27,34.28,36.11,33.78,36.11,501544,34.28,36.11,33.78,36.11,501544,0.0,1.0
2023-07-28,34.7,35.605,34.28,34.6,367795,34.7,35.605,34.28,34.6,367795,0.0,1.0
2023-07-31,35.36,35.4,33.93,34.55,220675,35.36,35.4,33.93,34.55,220675,0.0,1.0
2023-08-01,34.76,35.6,34.45,35.22,299056,34.76,35.6,34.45,35.22,299056,0.0,1.0
2023-08-02,34.43,34.75,33.48,34.3,323011,34.43,34.75,33.48,34.3,323011,0.0,1.0
2023-08-03,33.79,34.83,33.24,34.35,159490,33.79,34.83,33.24,34.35,159490,0.0,1.0
2023-08-04,33.64,34.205,33.56,33.94,153908,33.64,34.205,33.56,33.94,153908,0.0,1.0
2023-08-07,32.65,33.7,32.285,33.7,390571,32.65,33.7,32.285,33.7,390571,0.0,1.0
2023-08-08,32.41,33.14,32.33,32.68,307538,32.41,33.14,32.33,32.68,307538,0.0,1.0
2023-08-09,30.52,30.53,27.52,28.11,892462,30.52,30.53,27.52,28.11,892462,0.0,1.0
2023-08-10,30.55,32.14,30.1,30.65,456001,30.55,32.14,30.1,30.65,456001,0.0,1.0
2023-08-11,30.23,31.17,30.03,30.49,354297,30.23,31.17,30.03,30.49,354297,0.0,1.0
2023-08-14,31.07,31.1,29.35,29.87,354152,31.07,31.1,29.35,29.87,354152,0.0,1.0
2023-08-15,31.43,31.5,30.81,31.07,352775,31.43,31.5,30.81,31.07,352775,0.0,1.0
2023-08-16,30.15,31.51,30.09,31.44,407101,30.15,31.51,30.09,31.44,407101,0.0,1.0
2023-08-17,29.84,30.45,29.81,30.16,368607,29.84,30.45,29.81,30.16,368607,0.0,1.0
2023-08-18,30.19,30.37,28.88,29.45,498000,30.19,30.37,28.88,29.45,498000,0.0,1.0
2023-08-21,30.57,30.86,29.855,30.13,383133,30.57,30.86,29.855,30.13,383133,0.0,1.0
2023-08-22,28.98,30.29,28.73,30.0,1192513,28.98,30.29,28.73,30.0,1192513,0.0,1.0
2023-08-23,29.13,29.69,28.98,29.01,547473,29.13,29.69,28.98,29.01,547473,0.0,1.0
2023-08-24,28.69,29.05,27.995,29.05,938341,28.69,29.05,27.995,29.05,938341,0.0,1.0
2023-08-25,28.54,28.85,28.29,28.82,780032,28.54,28.85,28.29,28.82,780032,0.0,1.0
2023-08-28,28.3,28.73,27.97,28.46,447836,28.3,28.73,27.97,28.46,447836,0.0,1.0
2023-08-29,28.18,28.49,27.86,28.13,466283,28.18,28.49,27.86,28.13,466283,0.0,1.0
2023-08-30,27.74,28.32,27.52,28.17,582008,27.74,28.32,27.52,28.17,582008,0.0,1.0
2023-08-31,27.9,28.03,27.25,27.73,520345,27.9,28.03,27.25,27.73,520345,0.0,1.0
2023-09-01,28.81,29.2,28.1,28.1,336241,28.81,29.2,28.1,28.1,336241,0.0,1.0
2023-09-05,28.03,29.035,27.6,28.62,492836,28.03,29.035,27.6,28.62,492836,0.0,1.0
2023-09-06,28.21,28.53,27.62,28.15,253888,28.21,28.53,27.62,28.15,253888,0.0,1.0
2023-09-07,28.31,28.595,27.36,28.04,579299,28.31,28.595,27.36,28.04,579299,0.0,1.0
2023-09-08,28.77,29.612,28.23,28.41,348785,28.77,29.612,28.23,28.41,348785,0.0,1.0
2023-09-11,27.53,28.9299,27.46,28.77,313965,27.53,28.9299,27.46,28.77,313965,0.0,1.0
2023-09-12,27.63,28.04,27.17,27.5,252558,27.63,28.04,27.17,27.5,252558,0.0,1.0
2023-09-13,27.42,27.89,27.32,27.66,298429,27.42,27.89,27.32,27.66,298429,0.0,1.0
2023-09-14,28.22,28.78,27.46,27.68,490861,28.22,28.78,27.46,27.68,490861,0.0,1.0
2023-09-15,27.95,28.42,27.58,28.4,1216565,27.95,28.42,27.58,28.4,1216565,0.0,1.0
2023-09-18,26.91,28.38,26.8,28.11,388623,26.91,28.38,26.8,28.11,388623,0.0,1.0
2023-09-19,26.61,27.255,26.44,26.82,296846,26.61,27.255,26.44,26.82,296846,0.0,1.0
2023-09-20,26.26,26.94,26.26,26.67,305048,26.26,26.94,26.26,26.67,305048,0.0,1.0
2023-09-21,26.24,26.38,25.66,26.0,325540,26.24,26.38,25.66,26.0,325540,0.0,1.0
2023-09-22,25.45,26.34,25.19,26.34,435223,25.45,26.34,25.19,26.34,435223,0.0,1.0
2023-09-25,25.84,26.06,24.89,25.43,557100,25.84,26.06,24.89,25.43,557100,0.0,1.0
2023-09-26,26.51,26.79,25.98,25.98,409982,26.51,26.79,25.98,25.98,409982,0.0,1.0
2023-09-27,27.34,27.41,26.32,26.84,583043,27.34,27.41,26.32,26.84,583043,0.0,1.0
2023-09-28,27.99,28.3079,27.1,27.26,499433,27.99,28.3079,27.1,27.26,499433,0.0,1.0
2023-09-29,27.52,28.3299,27.03,28.21,360622,27.52,28.3299,27.03,28.21,360622,0.0,1.0
2023-10-02,27.37,27.85,26.89,27.6,552216,27.37,27.85,26.89,27.6,552216,0.0,1.0
2023-10-03,26.26,27.05,25.82,27.05,479796,26.26,27.05,25.82,27.05,479796,0.0,1.0
2023-10-04,26.5,26.54,25.21,26.25,558169,26.5,26.54,25.21,26.25,558169,0.0,1.0
2023-10-05,27.56,27.62,26.21,26.53,478702,27.56,27.62,26.21,26.53,478702,0.0,1.0
2023-10-06,27.92,27.99,26.96,27.18,375310,27.92,27.99,26.96,27.18,375310,0.0,1.0
2023-10-09,27.76,27.85,26.83,27.64,173167,27.76,27.85,26.83,27.64,173167,0.0,1.0
2023-10-10,28.28,28.58,27.71,27.8,298413,28.28,28.58,27.71,27.8,298413,0.0,1.0
2023-10-11,28.01,28.58,27.4,28.39,246392,28.01,28.58,27.4,28.39,246392,0.0,1.0
2023-10-12,26.49,27.81,26.1,27.81,451393,26.49,27.81,26.1,27.81,451393,0.0,1.0
2023-10-13,26.14,27.005,25.53,26.53,562352,26.14,27.005,25.53,26.53,562352,0.0,1.0
2023-10-16,26.78,26.85,25.63,26.39,511894,26.78,26.85,25.63,26.39,511894,0.0,1.0
2023-10-17,24.62,27.07,24.53,26.56,832974,24.62,27.07,24.53,26.56,832974,0.0,1.0
2023-10-18,24.0,24.79,23.77,24.04,748374,24.0,24.79,23.77,24.04,748374,0.0,1.0
2023-10-19,24.39,24.45,23.485,24.11,391807,24.39,24.45,23.485,24.11,391807,0.0,1.0
2023-10-20,24.43,24.9099,23.98,24.47,389005,24.43,24.9099,23.98,24.47,389005,0.0,1.0
2023-10-23,24.32,26.5,23.37,26.0,483238,24.32,26.5,23.37,26.0,483238,0.0,1.0
2023-10-24,24.45,25.15,24.2,24.44,456507,24.45,25.15,24.2,24.44,456507,0.0,1.0
2023-10-25,23.5,24.07,23.14,24.07,549808,23.5,24.07,23.14,24.07,549808,0.0,1.0
2023-10-26,23.3,24.1,23.16,23.72,407622,23.3,24.1,23.16,23.72,407622,0.0,1.0
2023-10-27,22.61,26.2,22.48,23.43,363485,22.61,26.2,22.48,23.43,363485,0.0,1.0
2023-10-30,22.7,23.3,22.11,22.72,362402,22.7,23.3,22.11,22.72,362402,0.0,1.0
2023-10-31,23.52,23.59,22.265,22.63,413858,23.52,23.59,22.265,22.63,413858,0.0,1.0
2023-11-01,23.57,24.01,23.04,23.44,467955,23.57,24.01,23.04,23.44,467955,0.0,1.0
2023-11-02,24.01,24.82,23.72,24.01,602165,24.01,24.82,23.72,24.01,602165,0.0,1.0
2023-11-03,25.98,26.92,24.72,25.4,1191107,25.98,26.92,24.72,25.4,1191107,0.0,1.0
2023-11-06,29.35,33.55,28.8,32.98,4060978,29.35,33.55,28.8,32.98,4060978,0.0,1.0
2023-11-07,29.02,31.22,28.91,29.89,1305042,29.02,31.22,28.91,29.89,1305042,0.0,1.0
2023-11-08,26.5,28.49,26.17,27.35,2830018,26.5,28.49,26.17,27.35,2830018,0.0,1.0
2023-11-09,25.78,27.02,25.08,26.66,1929800,25.78,27.02,25.08,26.66,1929800,0.0,1.0
2023-11-10,26.94,27.29,26.13,26.91,1997977,26.94,27.29,26.13,26.91,1997977,0.0,1.0
2023-11-13,26.97,27.06,26.17,26.95,1374624,26.97,27.06,26.17,26.95,1374624,0.0,1.0
2023-11-14,27.9,28.59,27.51,27.77,1734577,27.9,28.59,27.51,27.77,1734577,0.0,1.0
2023-11-15,28.53,30.005,27.69,27.69,1177722,28.53,30.005,27.69,27.69,1177722,0.0,1.0
2023-11-16,27.79,28.39,27.09,28.39,846241,27.79,28.39,27.09,28.39,846241,0.0,1.0
2023-11-17,29.09,29.15,27.9,28.11,466324,29.09,29.15,27.9,28.11,466324,0.0,1.0
2023-11-20,27.23,29.56,26.92,29.06,1726722,27.23,29.56,26.92,29.06,1726722,0.0,1.0
2023-11-21,28.01,29.08,27.13,27.31,861390,28.01,29.08,27.13,27.31,861390,0.0,1.0
2023-11-22,27.75,28.79,27.6,28.3,394657,27.75,28.79,27.6,28.3,394657,0.0,1.0
2023-11-24,28.67,29.0,27.62,27.62,262776,28.67,29.0,27.62,27.62,262776,0.0,1.0
2023-11-27,29.19,29.28,28.07,28.49,713620,29.19,29.28,28.07,28.49,713620,0.0,1.0
2023-11-28,28.21,29.3,28.15,29.08,868701,28.21,29.3,28.15,29.08,868701,0.0,1.0
2023-11-29,29.31,29.66,28.07,28.43,886885,29.31,29.66,28.07,28.43,886885,0.0,1.0
2023-11-30,30.21,30.245,29.34,29.87,833640,30.21,30.245,29.34,29.87,833640,0.0,1.0
2023-12-01,32.02,32.07,29.75,30.13,836318,32.02,32.07,29.75,30.13,836318,0.0,1.0
2023-12-04,31.95,33.12,31.34,32.15,685338,31.95,33.12,31.34,32.15,685338,0.0,1.0
2023-12-05,31.67,32.6,31.48,31.61,553696,31.67,32.6,31.48,31.61,553696,0.0,1.0
2023-12-06,31.6,32.02,31.16,31.88,462331,31.6,32.02,31.16,31.88,462331,0.0,1.0
2023-12-07,31.83,32.45,31.0,31.81,701527,31.83,32.45,31.0,31.81,701527,0.0,1.0
2023-12-08,31.43,32.66,31.18,31.87,344526,31.43,32.66,31.18,31.87,344526,0.0,1.0
2023-12-11,31.11,31.39,30.66,31.31,293030,31.11,31.39,30.66,31.31,293030,0.0,1.0
2023-12-12,32.06,32.06,30.56,31.1,389715,32.06,32.06,30.56,31.1,389715,0.0,1.0
2023-12-13,34.68,34.89,31.87,32.06,957486,34.68,34.89,31.87,32.06,957486,0.0,1.0
2023-12-14,36.15,36.42,34.85,35.86,913463,36.15,36.42,34.85,35.86,913463,0.0,1.0
2023-12-15,37.15,37.49,36.36,36.43,1124379,37.15,37.49,36.36,36.43,1124379,0.0,1.0
2023-12-18,36.85,37.43,36.14,37.35,647158,36.85,37.43,36.14,37.35,647158,0.0,1.0
2023-12-19,37.92,38.37,36.73,37.24,791089,37.92,38.37,36.73,37.24,791089,0.0,1.0
2023-12-20,37.78,39.23,37.55,38.52,692853,37.78,39.23,37.55,38.52,692853,0.0,1.0
2023-12-21,37.81,38.54,37.47,38.33,322429,37.81,38.54,37.47,38.33,322429,0.0,1.0
2023-12-22,39.48,39.722,38.19,38.19,465730,39.48,39.722,38.19,38.19,465730,0.0,1.0
2023-12-26,40.22,40.63,39.43,39.48,441681,40.22,40.63,39.43,39.48,441681,0.0,1.0
2023-12-27,40.65,40.9,39.67,40.29,469181,40.65,40.9,39.67,40.29,469181,0.0,1.0
2023-12-28,40.0,41.47,39.915,40.7,597730,40.0,41.47,39.915,40.7,597730,0.0,1.0
2023-12-29,39.66,40.24,38.5534,39.98,574566,39.66,40.24,38.5534,39.98,574566,0.0,1.0
2024-01-02,40.41,40.985,39.2,39.28,449144,40.41,40.985,39.2,39.28,449144,0.0,1.0
2024-01-03,39.36,40.28,38.85,40.02,426659,39.36,40.28,38.85,40.02,426659,0.0,1.0
2024-01-04,39.11,40.4,38.836,39.52,350313,39.11,40.4,38.836,39.52,350313,0.0,1.0
2024-01-05,39.68,39.72,37.96,38.68,441430,39.68,39.72,37.96,38.68,441430,0.0,1.0
2024-01-08,41.59,41.637,38.6,39.0,548544,41.59,41.637,38.6,39.0,548544,0.0,1.0
2024-01-09,40.3,41.125,40.1,40.87,548793,40.3,41.125,40.1,40.87,548793,0.0,1.0
2024-01-10,38.49,40.81,37.87,40.14,543771,38.49,40.81,37.87,40.14,543771,0.0,1.0
2024-01-11,41.03,41.57,37.78,38.05,1115595,41.03,41.57,37.78,38.05,1115595,0.0,1.0
2024-01-12,42.04,42.18,40.01,41.63,1422368,42.04,42.18,40.01,41.63,1422368,0.0,1.0
2024-01-16,41.59,43.05,40.65,41.65,1589420,41.59,43.05,40.65,41.65,1589420,0.0,1.0
2024-01-17,39.71,41.3787,39.23,40.63,860838,39.71,41.3787,39.23,40.63,860838,0.0,1.0
2024-01-18,39.66,40.18,38.92,40.0,420969,39.66,40.18,38.92,40.0,420969,0.0,1.0
2024-01-19,39.99,40.0,38.84,39.74,430659,39.99,40.0,38.84,39.74,430659,0.0,1.0
2024-01-22,39.96,40.5,39.31,40.08,487854,39.96,40.5,39.31,40.08,487854,0.0,1.0
2024-01-23,38.61,40.31,37.37,40.24,391278,38.61,40.31,37.37,40.24,391278,0.0,1.0
2024-01-24,37.53,39.1,37.5,39.1,675710,37.53,39.1,37.5,39.1,675710,0.0,1.0
2024-01-25,37.34,38.27,36.933,38.04,826631,37.34,38.27,36.933,38.04,826631,0.0,1.0
2024-01-26,36.57,37.78,36.24,37.54,415858,36.57,37.78,36.24,37.54,415858,0.0,1.0
2024-01-29,36.38,36.75,35.42,36.31,957913,36.38,36.75,35.42,36.31,957913,0.0,1.0
2024-01-30,36.02,36.46,35.6,36.24,543218,36.02,36.46,35.6,36.24,543218,0.0,1.0
2024-01-31,35.22,36.41,35.19,36.02,654995,35.22,36.41,35.19,36.02,654995,0.0,1.0
2024-02-01,35.5,36.07,35.08,35.35,859259,35.5,36.07,35.08,35.35,859259,0.0,1.0
2024-02-02,35.54,35.87,34.65,35.25,563158,35.54,35.87,34.65,35.25,563158,0.0,1.0
2024-02-05,37.06,37.25,35.055,35.15,698807,37.06,37.25,35.055,35.15,698807,0.0,1.0
2024-02-06,37.2,38.03,35.88,37.39,904875,37.2,38.03,35.88,37.39,904875,0.0,1.0
2024-02-07,37.81,38.24,37.3,37.3,645595,37.81,38.24,37.3,37.3,645595,0.0,1.0
2024-02-08,37.52,38.005,37.17,37.7,460211,37.52,38.005,37.17,37.7,460211,0.0,1.0
2024-02-09,38.04,38.28,37.22,37.75,491059,38.04,38.28,37.22,37.75,491059,0.0,1.0
2024-02-12,37.59,38.54,37.56,38.04,535549,37.59,38.54,37.56,38.04,535549,0.0,1.0
2024-02-13,35.27,36.09,35.03,35.98,566941,35.27,36.09,35.03,35.98,566941,0.0,1.0
2024-02-14,36.26,36.614,35.36,35.85,918567,36.26,36.614,35.36,35.85,918567,0.0,1.0
2024-02-15,36.8,37.09,35.645,36.5,858997,36.8,37.09,35.645,36.5,858997,0.0,1.0
2024-02-16,38.25,38.61,36.11,36.65,1196286,38.25,38.61,36.11,36.65,1196286,0.0,1.0
2024-02-20,38.5,39.13,37.94,37.94,591202,38.5,39.13,37.94,37.94,591202,0.0,1.0
2024-02-21,37.72,39.13,37.41,38.36,509903,37.72,39.13,37.41,38.36,509903,0.0,1.0
2024-02-22,37.44,38.04,37.08,37.36,392435,37.44,38.04,37.08,37.36,392435,0.0,1.0
2024-02-23,37.75,39.08,36.6,37.55,1194150,37.75,39.08,36.6,37.55,1194150,0.0,1.0
2024-02-26,48.23,48.96,38.9625,39.22,4816410,48.23,48.96,38.9625,39.22,4816410,0.0,1.0
2024-02-27,51.04,51.64,48.8,49.13,1902298,51.04,51.64,48.8,49.13,1902298,0.0,1.0
2024-02-28,51.37,52.96,50.66,51.8,991970,51.37,52.96,50.66,51.8,991970,0.0,1.0
2024-02-29,48.06,51.71,46.76,51.5,1224576,48.06,51.71,46.76,51.5,1224576,0.0,1.0
2024-03-01,51.88,52.99,47.69,47.91,3169572,51.88,52.99,47.69,47.91,3169572,0.0,1.0
2024-03-04,50.71,53.18,49.48,53.1,2070675,50.71,53.18,49.48,53.1,2070675,0.0,1.0
2024-03-05,50.01,50.76,48.97,50.23,2261141,50.01,50.76,48.97,50.23,2261141,0.0,1.0
2024-03-06,48.55,50.73,48.09,49.58,1705188,48.55,50.73,48.09,49.58,1705188,0.0,1.0
2024-03-07,46.96,49.06,46.84,48.57,763769,46.96,49.06,46.84,48.57,763769,0.0,1.0
2024-03-08,47.91,49.65,47.2762,47.68,884105,47.91,49.65,47.2762,47.68,884105,0.0,1.0
2024-03-11,46.54,48.37,46.44,47.5,682913,46.54,48.37,46.44,47.5,682913,0.0,1.0
2024-03-12,46.05,47.04,45.33,46.41,725614,46.05,47.04,45.33,46.41,725614,0.0,1.0
2024-03-13,45.32,47.5,45.15,46.1,1374103,45.32,47.5,45.15,46.1,1374103,0.0,1.0
2024-03-14,42.52,45.05,41.6,45.05,897441,42.52,45.05,41.6,45.05,897441,0.0,1.0
2024-03-15,42.01,43.21,41.67,42.23,2339842,42.01,43.21,41.67,42.23,2339842,0.0,1.0
2024-03-18,40.96,42.4,40.89,42.07,1180657,40.96,42.4,40.89,42.07,1180657,0.0,1.0
2024-03-19,40.49,41.38,40.33,40.9,1006204,40.49,41.38,40.33,40.9,1006204,0.0,1.0
2024-03-20,42.15,42.3325,39.5,40.28,923317,42.15,42.3325,39.5,40.28,923317,0.0,1.0
2024-03-21,41.01,43.42,40.93,42.71,916543,41.01,43.42,40.93,42.71,916543,0.0,1.0
2024-03-22,41.99,42.285,40.98,41.63,712892,41.99,42.285,40.98,41.63,712892,0.0,1.0
2024-03-25,41.44,42.85,41.26,41.94,838232,41.44,42.85,41.26,41.94,838232,0.0,1.0
2024-03-26,41.04,41.91,40.415,41.64,481371,41.04,41.91,40.415,41.64,481371,0.0,1.0
2024-03-27,41.79,42.38,40.66,41.33,490048,41.79,42.38,40.66,41.33,490048,0.0,1.0
2024-03-28,41.97,42.3,41.21,41.68,579712,41.97,42.3,41.21,41.68,579712,0.0,1.0
2024-04-01,41.64,41.84,40.5301,41.84,643689,41.64,41.84,40.5301,41.84,643689,0.0,1.0
2024-04-02,41.16,41.37,40.07,40.65,1316269,41.16,41.37,40.07,40.65,1316269,0.0,1.0
2024-04-03,40.35,41.665,40.1,40.73,821380,40.35,41.665,40.1,40.73,821380,0.0,1.0
2024-04-04,39.57,41.485,39.43,40.83,619830,39.57,41.485,39.43,40.83,619830,0.0,1.0
2024-04-05,39.58,40.61,38.55,39.01,482668,39.58,40.61,38.55,39.01,482668,0.0,1.0
2024-04-08,39.74,39.89,38.89,39.89,310011,39.74,39.89,38.89,39.89,310011,0.0,1.0
2024-04-09,40.62,40.66,39.4,39.75,488146,40.62,40.66,39.4,39.75,488146,0.0,1.0
2024-04-10,39.19,39.44,38.1,39.33,785230,39.19,39.44,38.1,39.33,785230,0.0,1.0
2024-04-11,40.87,41.67,39.025,39.63,595686,40.87,41.67,39.025,39.63,595686,0.0,1.0
2024-04-12,39.25,40.86,38.56,40.53,498039,39.25,40.86,38.56,40.53,498039,0.0,1.0
2024-04-15,39.07,40.12,38.69,39.44,409378,39.07,40.12,38.69,39.44,409378,0.0,1.0
2024-04-16,38.6,39.27,38.14,39.03,722557,38.6,39.27,38.14,39.03,722557,0.0,1.0
2024-04-17,39.63,40.45,38.67,39.01,954933,39.63,40.45,38.67,39.01,954933,0.0,1.0
2024-04-18,38.53,39.94,38.29,39.41,576622,38.53,39.94,38.29,39.41,576622,0.0,1.0
2024-04-19,37.98,38.495,36.78,38.24,592537,37.98,38.495,36.78,38.24,592537,0.0,1.0
2024-04-22,38.85,39.41,37.99,38.5,552455,38.85,39.41,37.99,38.5,552455,0.0,1.0
2024-04-23,37.77,39.67,37.62,38.91,435996,37.77,39.67,37.62,38.91,435996,0.0,1.0
2024-04-24,37.02,38.0,36.96,37.87,394653,37.02,38.0,36.96,37.87,394653,0.0,1.0
2024-04-25,36.26,37.155,35.86,36.29,1021746,36.26,37.155,35.86,36.29,1021746,0.0,1.0
2024-04-26,36.3,36.74,35.65,36.31,324978,36.3,36.74,35.65,36.31,324978,0.0,1.0
2024-04-29,37.0,37.75,36.68,36.68,499042,37.0,37.75,36.68,36.68,499042,0.0,1.0
2024-04-30,37.42,38.15,36.35,36.74,526446,37.42,38.15,36.35,36.74,526446,0.0,1.0
2024-05-01,39.35,40.88,37.45,37.49,890615,39.35,40.88,37.45,37.49,890615,0.0,1.0
2024-05-02,40.86,40.99,38.75,39.76,569465,40.86,40.99,38.75,39.76,569465,0.0,1.0
2024-05-03,42.56,42.98,41.34,41.91,605345,42.56,42.98,41.34,41.91,605345,0.0,1.0
2024-05-06,41.65,43.15,41.61,42.61,548617,41.65,43.15,41.61,42.61,548617,0.0,1.0
2024-05-07,42.21,43.35,40.2,41.07,911674,42.21,43.35,40.2,41.07,911674,0.0,1.0
2024-05-08,41.21,42.56,40.72,41.92,397280,41.21,42.56,40.72,41.92,397280,0.0,1.0
2024-05-09,41.06,41.8794,41.005,41.18,445535,41.06,41.8794,41.005,41.18,445535,0.0,1.0
2024-05-10,39.92,41.97,39.5,41.6,504888,39.92,41.97,39.5,41.6,504888,0.0,1.0
2024-05-13,40.11,40.81,39.95,40.38,372718,40.11,40.81,39.95,40.38,372718,0.0,1.0
2024-05-14,39.47,41.1,39.39,40.53,635680,39.47,41.1,39.39,40.53,635680,0.0,1.0
2024-05-15,40.17,41.55,40.06,40.97,472678,40.17,41.55,40.06,40.97,472678,0.0,1.0
2024-05-16,39.94,40.2575,39.42,40.03,950952,39.94,40.2575,39.42,40.03,950952,0.0,1.0
2024-05-17,38.21,40.22,38.11,40.1,463536,38.21,40.22,38.11,40.1,463536,0.0,1.0
2024-05-20,37.75,38.21,37.53,38.21,504943,37.75,38.21,37.53,38.21,504943,0.0,1.0
2024-05-21,37.67,37.935,37.1,37.68,403532,37.67,37.935,37.1,37.68,403532,0.0,1.0
2024-05-22,38.1,38.27,37.3,37.75,938552,38.1,38.27,37.3,37.75,938552,0.0,1.0
2024-05-23,36.32,38.81,35.8,38.17,565201,36.32,38.81,35.8,38.17,565201,0.0,1.0
2024-05-24,36.92,37.15,35.86,36.35,338442,36.92,37.15,35.86,36.35,338442,0.0,1.0
2024-05-28,35.38,37.67,34.62,37.39,1056246,35.38,37.67,34.62,37.39,1056246,0.0,1.0
2024-05-29,34.22,34.89,33.98,34.81,465094,34.22,34.89,33.98,34.81,465094,0.0,1.0
2024-05-30,33.62,34.58,33.38,34.48,615222,33.62,34.58,33.38,34.48,615222,0.0,1.0
2024-05-31,33.3,34.26,32.91,33.95,490434,33.3,34.26,32.91,33.95,490434,0.0,1.0
2024-06-03,33.47,34.58,32.665,34.2,874595,33.47,34.58,32.665,34.2,874595,0.0,1.0
2024-06-04,32.76,33.31,32.25,32.89,1012487,32.76,33.31,32.25,32.89,1012487,0.0,1.0
2024-06-05,33.01,33.59,32.6,33.15,510550,33.01,33.59,32.6,33.15,510550,0.0,1.0
2024-06-06,35.11,35.395,32.81,32.85,671482,35.11,35.395,32.81,32.85,671482,0.0,1.0
2024-06-07,35.28,35.86,34.7,34.7,962023,35.28,35.86,34.7,34.7,962023,0.0,1.0
2024-06-10,34.64,35.275,34.01,34.8,636535,34.64,35.275,34.01,34.8,636535,0.0,1.0
2024-06-11,35.57,35.65,34.38,34.93,470885,35.57,35.65,34.38,34.93,470885,0.0,1.0
2024-06-12,36.01,37.46,35.67,36.98,659329,36.01,37.46,35.67,36.98,659329,0.0,1.0
2024-06-13,36.43,36.8382,35.68,35.99,409318,36.43,36.8382,35.68,35.99,409318,0.0,1.0
2024-06-14,34.67,36.11,34.49,35.72,692990,34.67,36.11,34.49,35.72,692990,0.0,1.0
2024-06-17,34.91,35.23,34.27,34.5,601118,34.91,35.23,34.27,34.5,601118,0.0,1.0
2024-06-18,34.66,36.25,34.43,35.92,581366,34.66,36.25,34.43,35.92,581366,0.0,1.0
2024-06-20,35.69,35.72,34.39,34.46,480959,35.69,35.72,34.39,34.46,480959,0.0,1.0
2024-06-21,35.27,36.0,34.78,35.88,1605105,35.27,36.0,34.78,35.88,1605105,0.0,1.0
2024-06-24,36.17,36.73,35.305,35.51,833478,36.17,36.73,35.305,35.51,833478,0.0,1.0
2024-06-25,36.21,36.52,35.565,36.04,748448,36.21,36.52,35.565,36.04,748448,0.0,1.0
2024-06-26,36.11,36.16,34.78,35.98,523727,36.11,36.16,34.78,35.98,523727,0.0,1.0
2024-06-27,37.69,37.74,35.46,36.23,395972,37.69,37.74,35.46,36.23,395972,0.0,1.0
2024-06-28,37.01,38.05,36.24,38.0,2647274,37.01,38.05,36.24,38.0,2647274,0.0,1.0
2024-07-01,38.99,39.21,36.6,36.6,831883,38.99,39.21,36.6,36.6,831883,0.0,1.0
2024-07-02,37.01,39.18,36.95,38.84,673336,37.01,39.18,36.95,38.84,673336,0.0,1.0
2024-07-03,35.91,37.42,35.89,37.26,206863,35.91,37.42,35.89,37.26,206863,0.0,1.0
2024-07-05,35.5,35.92,35.0,35.78,706960,35.5,35.92,35.0,35.78,706960,0.0,1.0
2024-07-08,36.36,36.65,35.38,35.93,372276,36.36,36.65,35.38,35.93,372276,0.0,1.0
2024-07-09,37.17,37.44,36.055,36.36,250073,37.17,37.44,36.055,36.36,250073,0.0,1.0
2024-07-10,36.63,38.16,36.31,37.48,313169,36.63,38.16,36.31,37.48,313169,0.0,1.0
2024-07-11,38.42,39.19,37.11,37.64,621325,38.42,39.19,37.11,37.64,621325,0.0,1.0
2024-07-12,39.8,40.4,38.34,38.85,744089,39.8,40.4,38.34,38.85,744089,0.0,1.0
2024-07-15,39.55,40.14,39.08,39.78,689870,39.55,40.14,39.08,39.78,689870,0.0,1.0
2024-07-16,39.98,40.695,39.6125,40.1,648905,39.98,40.695,39.6125,40.1,648905,0.0,1.0
2024-07-17,38.78,39.88,38.15,39.59,540883,38.78,39.88,38.15,39.59,540883,0.0,1.0
2024-07-18,37.57,39.4,37.43,38.73,457054,37.57,39.4,37.43,38.73,457054,0.0,1.0
2024-07-19,36.76,37.92,36.58,37.76,480429,36.76,37.92,36.58,37.76,480429,0.0,1.0
2024-07-22,36.34,37.86,36.11,37.22,539490,36.34,37.86,36.11,37.22,539490,0.0,1.0
2024-07-23,38.84,39.49,35.81,36.1,971894,38.84,39.49,35.81,36.1,971894,0.0,1.0
2024-07-24,39.31,39.64,38.195,38.38,448340,39.31,39.64,38.195,38.38,448340,0.0,1.0
2024-07-25,43.86,43.92,39.35,39.69,1054147,43.86,43.92,39.35,39.69,1054147,0.0,1.0
2024-07-26,44.56,46.86,43.105,44.89,1052059,44.56,46.86,43.105,44.89,1052059,0.0,1.0
2024-07-29,41.99,44.62,41.56,44.43,582658,41.99,44.62,41.56,44.43,582658,0.0,1.0
2024-07-30,38.44,39.22,36.37,38.3,2866452,38.44,39.22,36.37,38.3,2866452,0.0,1.0
2024-07-31,38.11,39.0,37.42,38.51,767341,38.11,39.0,37.42,38.51,767341,0.0,1.0
2024-08-01,37.55,38.575,37.18,38.21,801615,37.55,38.575,37.18,38.21,801615,0.0,1.0
2024-08-02,34.78,36.66,33.97,36.36,823799,34.78,36.66,33.97,36.36,823799,0.0,1.0
2024-08-05,32.72,33.94,32.18,32.75,820335,32.72,33.94,32.18,32.75,820335,0.0,1.0
2024-08-06,33.51,34.67,31.825,32.54,697659,33.51,34.67,31.825,32.54,697659,0.0,1.0
2024-08-07,32.06,34.1799,31.9,33.75,436473,32.06,34.1799,31.9,33.75,436473,0.0,1.0
2024-08-08,32.71,33.42,31.635,32.22,467247,32.71,33.42,31.635,32.22,467247,0.0,1.0
2024-08-09,32.92,34.26,32.45,32.83,341074,32.92,34.26,32.45,32.83,341074,0.0,1.0
2024-08-12,33.46,33.5,32.08,33.13,317739,33.46,33.5,32.08,33.13,317739,0.0,1.0
2024-08-13,33.28,34.07,32.77,33.72,630549,33.28,34.07,32.77,33.72,630549,0.0,1.0
2024-08-14,32.33,33.5,31.4,33.31,610009,32.33,33.5,31.4,33.31,610009,0.0,1.0
2024-08-15,33.1,34.24,32.73,33.51,1209471,33.1,34.24,32.73,33.51,1209471,0.0,1.0
2024-08-16,34.18,34.2,32.8,33.06,809662,34.18,34.2,32.8,33.06,809662,0.0,1.0
2024-08-19,35.48,36.09,33.91,34.27,584653,35.48,36.09,33.91,34.27,584653,0.0,1.0
2024-08-20,35.76,36.11,34.52,35.27,505646,35.76,36.11,34.52,35.27,505646,0.0,1.0
2024-08-21,36.08,37.11,35.26,35.97,691074,36.08,37.11,35.26,35.97,691074,0.0,1.0
2024-08-22,35.28,36.72,35.205,36.36,553204,35.28,36.72,35.205,36.36,553204,0.0,1.0
2024-08-23,37.17,37.2,35.465,35.65,510503,37.17,37.2,35.465,35.65,510503,0.0,1.0
2024-08-26,37.7,38.06,37.19,37.62,478858,37.7,38.06,37.19,37.62,478858,0.0,1.0
2024-08-27,38.17,38.37,36.865,37.69,340134,38.17,38.37,36.865,37.69,340134,0.0,1.0
2024-08-28,38.47,39.14,37.7567,38.17,530953,38.47,39.14,37.7567,38.17,530953,0.0,1.0
2024-08-29,39.93,41.14,38.65,38.65,599167,39.93,41.14,38.65,38.65,599167,0.0,1.0
2024-08-30,41.33,41.8,40.01,40.22,700623,41.33,41.8,40.01,40.22,700623,0.0,1.0
2024-09-03,41.5,44.25,40.52,41.34,1161918,41.5,44.25,40.52,41.34,1161918,0.0,1.0
2024-09-04,44.54,45.08,40.98,41.21,976284,44.54,45.08,40.98,41.21,976284,0.0,1.0
2024-09-05,43.47,44.77,42.705,44.58,762610,43.47,44.77,42.705,44.58,762610,0.0,1.0
2024-09-06,43.76,44.1329,42.775,43.8,517399,43.76,44.1329,42.775,43.8,517399,0.0,1.0
2024-09-09,42.28,45.15,41.71,44.0,770788,42.28,45.15,41.71,44.0,770788,0.0,1.0
2024-09-10,42.04,43.16,41.74,42.55,604283,42.04,43.16,41.74,42.55,604283,0.0,1.0
2024-09-11,41.64,42.36,41.2164,41.79,444269,41.64,42.36,41.2164,41.79,444269,0.0,1.0
2024-09-12,41.75,42.33,41.36,41.68,385098,41.75,42.33,41.36,41.68,385098,0.0,1.0
2024-09-13,44.16,44.28,41.97,42.16,545418,44.16,44.28,41.97,42.16,545418,0.0,1.0
2024-09-16,42.86,44.5257,42.745,44.24,1000009,42.86,44.5257,42.745,44.24,1000009,0.0,1.0
2024-09-17,41.24,44.8694,41.11,43.34,1142309,41.24,44.8694,41.11,43.34,1142309,0.0,1.0
2024-09-18,41.85,43.185,41.5,41.5,1079374,41.85,43.185,41.5,41.5,1079374,0.0,1.0
2024-09-19,41.16,43.02,40.82,42.89,1209854,41.16,43.02,40.82,42.89,1209854,0.0,1.0
2024-09-20,41.24,41.88,40.45,41.13,1389935,41.24,41.88,40.45,41.13,1389935,0.0,1.0
2024-09-23,40.17,42.12,40.15,41.47,630412,40.17,42.12,40.15,41.47,630412,0.0,1.0
2024-09-24,40.96,41.51,39.6,40.2,803290,40.96,41.51,39.6,40.2,803290,0.0,1.0
2024-09-25,36.02,47.0,28.51,40.84,12343029,36.02,47.0,28.51,40.84,12343029,0.0,1.0
2024-09-26,32.86,36.76,32.49,36.455,3071810,32.86,36.76,32.49,36.455,3071810,0.0,1.0
2024-09-27,33.2,33.315,31.22,32.2,1366136,33.2,33.315,31.22,32.2,1366136,0.0,1.0
2024-09-30,33.99,34.1,32.84,33.02,1017905,33.99,34.1,32.84,33.02,1017905,0.0,1.0
2024-10-01,32.4,34.5,32.39,33.94,992558,32.4,34.5,32.39,33.94,992558,0.0,1.0
2024-10-02,30.21,32.665,30.13,32.02,1044278,30.21,32.665,30.13,32.02,1044278,0.0,1.0
2024-10-03,30.84,31.0,29.51,29.92,1216444,30.84,31.0,29.51,29.92,1216444,0.0,1.0
2024-10-04,30.65,31.09,29.77,31.09,630082,30.65,31.09,29.77,31.09,630082,0.0,1.0
2024-10-07,30.41,31.58,30.02,31.57,1082455,30.41,31.58,30.02,31.57,1082455,0.0,1.0
2024-10-08,30.55,31.3,30.39,30.58,441434,30.55,31.3,30.39,30.58,441434,0.0,1.0
2024-10-09,30.09,30.55,29.6,30.55,829361,30.09,30.55,29.6,30.55,829361,0.0,1.0
2024-10-10,29.68,30.015,29.22,29.76,579568,29.68,30.015,29.22,29.76,579568,0.0,1.0
2024-10-11,31.32,31.35,29.55,29.61,559948,31.32,31.35,29.55,29.61,559948,0.0,1.0
2024-10-14,30.28,31.6599,30.15,31.16,1072507,30.28,31.6599,30.15,31.16,1072507,0.0,1.0
2024-10-15,29.4,30.48,29.23,30.14,715854,29.4,30.48,29.23,30.14,715854,0.0,1.0
2024-10-16,29.72,30.405,29.17,29.65,780551,29.72,30.405,29.17,29.65,780551,0.0,1.0
2024-10-17,28.74,29.9299,28.4,29.75,1067156,28.74,29.9299,28.4,29.75,1067156,0.0,1.0
2024-10-18,28.25,29.0,28.06,28.75,864609,28.25,29.0,28.06,28.75,864609,0.0,1.0
2024-10-21,28.69,29.07,27.51,28.0,820021,28.69,29.07,27.51,28.0,820021,0.0,1.0
2024-10-22,28.76,29.01,28.09,28.5,595099,28.76,29.01,28.09,28.5,595099,0.0,1.0
2024-10-23,28.67,28.9243,28.33,28.67,821584,28.67,28.9243,28.33,28.67,821584,0.0,1.0
2024-10-24,28.13,28.97,27.98,28.89,621509,28.13,28.97,27.98,28.89,621509,0.0,1.0
2024-10-25,26.95,28.305,26.8,28.13,618496,26.95,28.305,26.8,28.13,618496,0.0,1.0
2024-10-28,27.97,29.38,27.29,27.29,1152774,27.97,29.38,27.29,27.29,1152774,0.0,1.0
2024-10-29,26.86,28.2017,26.16,28.09,2096620,26.86,28.2017,26.16,28.09,2096620,0.0,1.0
2024-10-30,26.33,27.37,26.14,26.71,669873,26.33,27.37,26.14,26.71,669873,0.0,1.0
2024-10-31,26.06,26.365,25.67,26.11,1606798,26.06,26.365,25.67,26.11,1606798,0.0,1.0
2024-11-01,25.68,26.88,25.29,25.91,1128081,25.68,26.88,25.29,25.91,1128081,0.0,1.0
2024-11-04,25.39,25.8325,25.09,25.6,1120509,25.39,25.8325,25.09,25.6,1120509,0.0,1.0
2024-11-05,25.43,25.715,24.43,25.34,1303321,25.43,25.715,24.43,25.34,1303321,0.0,1.0
2024-11-06,27.63,28.1099,24.87,26.0,1718447,27.63,28.1099,24.87,26.0,1718447,0.0,1.0
2024-11-07,26.47,28.13,25.73,28.0,856400,26.47,28.13,25.73,28.0,856400,0.0,1.0
2024-11-08,26.22,27.005,25.84,26.53,1280168,26.22,27.005,25.84,26.53,1280168,0.0,1.0
2024-11-11,26.21,26.82,25.5639,26.82,1055007,26.21,26.82,25.5639,26.82,1055007,0.0,1.0
2024-11-12,27.01,27.8972,26.31,26.7,1115008,27.01,27.8972,26.31,26.7,1115008,0.0,1.0
2024-11-13,26.84,28.1499,26.77,27.16,831992,26.84,28.1499,26.77,27.16,831992,0.0,1.0
2024-11-14,25.74,27.12,25.44,26.72,866476,25.74,27.12,25.44,26.72,866476,0.0,1.0
2024-11-15,23.55,25.89,23.49,25.89,1249780,23.55,25.89,23.49,25.89,1249780,0.0,1.0
2024-11-18,23.31,23.76,22.9291,23.62,956987,23.31,23.76,22.9291,23.62,956987,0.0,1.0
2024-11-19,24.98,25.625,23.25,23.25,1043169,24.98,25.625,23.25,23.25,1043169,0.0,1.0
2024-11-20,26.4,26.78,25.0,25.0,1123258,26.4,26.78,25.0,25.0,1123258,0.0,1.0
2024-11-21,26.22,27.09,26.19,26.6,720414,26.22,27.09,26.19,26.6,720414,0.0,1.0
2024-11-22,27.02,27.14,26.0,26.33,691020,27.02,27.14,26.0,26.33,691020,0.0,1.0
2024-11-25,28.14,28.4,27.34,27.879,946607,28.14,28.4,27.34,27.879,946607,0.0,1.0
2024-11-26,26.76,28.33,26.53,27.89,3325140,26.76,28.33,26.53,27.89,3325140,0.0,1.0
2024-11-27,27.89,28.19,26.94,26.99,766876,27.89,28.19,26.94,26.99,766876,0.0,1.0
2024-11-29,27.44,27.82,27.03,27.82,340442,27.44,27.82,27.03,27.82,340442,0.0,1.0
2024-12-02,27.23,27.51,26.81,27.3,1136075,27.23,27.51,26.81,27.3,1136075,0.0,1.0
2024-12-03,26.22,27.175,26.195,27.08,353857,26.22,27.175,26.195,27.08,353857,0.0,1.0
2024-12-04,26.58,28.65,26.19,26.28,730706,26.58,28.65,26.19,26.28,730706,0.0,1.0
2024-12-05,26.06,26.88,25.9,26.32,583543,26.06,26.88,25.9,26.32,583543,0.0,1.0
2024-12-06,26.77,27.1,26.0,26.34,1457491,26.77,27.1,26.0,26.34,1457491,0.0,1.0
2024-12-09,26.4,27.74,26.105,27.11,1710143,26.4,27.74,26.105,27.11,1710143,0.0,1.0
2024-12-10,26.51,27.11,26.33,26.59,1003320,26.51,27.11,26.33,26.59,1003320,0.0,1.0
2024-12-11,27.01,27.23,26.015,26.58,1057524,27.01,27.23,26.015,26.58,1057524,0.0,1.0
2024-12-12,26.45,27.16,26.2,26.78,819630,26.45,27.16,26.2,26.78,819630,0.0,1.0
2024-12-13,25.41,26.62,24.48,26.26,1040099,25.41,26.62,24.48,26.26,1040099,0.0,1.0
2024-12-16,26.2,26.66,25.0,25.41,755474,26.2,26.66,25.0,25.41,755474,0.0,1.0
2024-12-17,26.04,26.465,25.69,26.0,705369,26.04,26.465,25.69,26.0,705369,0.0,1.0
2024-12-18,24.82,26.24,24.34,26.24,690427,24.82,26.24,24.34,26.24,690427,0.0,1.0
2024-12-19,25.38,25.46,23.94,24.81,847410,25.38,25.46,23.94,24.81,847410,0.0,1.0
2024-12-20,25.14,25.95,24.83,25.18,2166760,25.14,25.95,24.83,25.18,2166760,0.0,1.0
2024-12-23,24.77,25.39,24.14,24.9,1669986,24.77,25.39,24.14,24.9,1669986,0.0,1.0
2024-12-24,25.13,25.19,24.44,24.71,265236,25.13,25.19,24.44,24.71,265236,0.0,1.0
2024-12-26,25.65,25.83,24.64,24.88,385000,25.65,25.83,24.64,24.88,385000,0.0,1.0
2024-12-27,25.39,25.83,24.8,25.51,738818,25.39,25.83,24.8,25.51,738818,0.0,1.0
2024-12-30,25.12,25.41,24.6535,25.14,392409,25.12,25.41,24.6535,25.14,392409,0.0,1.0
2024-12-31,25.27,25.88,24.55,25.36,448817,25.27,25.88,24.55,25.36,448817,0.0,1.0
2025-01-02,25.79,26.6,25.23,25.54,867535,25.79,26.6,25.23,25.54,867535,0.0,1.0
2025-01-03,26.81,27.05,25.79,25.9,1342382,26.81,27.05,25.79,25.9,1342382,0.0,1.0
2025-01-06,26.58,27.175,26.4,26.93,1467924,26.58,27.175,26.4,26.93,1467924,0.0,1.0
2025-01-07,27.6,28.88,26.54,26.54,1321630,27.6,28.88,26.54,26.54,1321630,0.0,1.0
2025-01-08,26.53,29.05,25.81,28.75,1941450,26.53,29.05,25.81,28.75,1941450,0.0,1.0
2025-01-10,24.35,26.28,24.03,25.74,1225401,24.35,26.28,24.03,25.74,1225401,0.0,1.0
2025-01-13,24.32,25.005,22.91,24.26,1625012,24.32,25.005,22.91,24.26,1625012,0.0,1.0
2025-01-14,22.94,24.91,22.88,24.62,1419947,22.94,24.91,22.88,24.62,1419947,0.0,1.0
2025-01-15,22.62,23.87,22.47,23.6,1296087,22.62,23.87,22.47,23.6,1296087,0.0,1.0
2025-01-16,22.76,22.95,22.165,22.62,1084697,22.76,22.95,22.165,22.62,1084697,0.0,1.0
2025-01-17,23.78,23.97,22.59,23.01,854667,23.78,23.97,22.59,23.01,854667,0.0,1.0
2025-01-21,24.61,24.91,23.705,23.95,913580,24.61,24.91,23.705,23.95,913580,0.0,1.0
2025-01-22,24.24,24.83,24.05,24.57,526786,24.24,24.83,24.05,24.57,526786,0.0,1.0
2025-01-23,24.41,24.58,23.55,23.93,665001,24.41,24.58,23.55,23.93,665001,0.0,1.0
2025-01-24,24.02,24.57,23.8,24.47,631316,24.02,24.57,23.8,24.47,631316,0.0,1.0
2025-01-27,24.54,25.124,23.83,24.12,956941,24.54,25.124,23.83,24.12,956941,0.0,1.0
2025-01-28,24.62,24.97,24.07,24.58,688248,24.62,24.97,24.07,24.58,688248,0.0,1.0
2025-01-29,25.51,26.13,24.27,24.53,975205,25.51,26.13,24.27,24.53,975205,0.0,1.0
2025-01-30,25.26,26.26,24.985,25.75,680786,25.26,26.26,24.985,25.75,680786,0.0,1.0
2025-01-31,24.49,25.89,24.24,25.36,846596,24.49,25.89,24.24,25.36,846596,0.0,1.0
2025-02-03,23.65,24.38,23.37,23.69,1270393,23.65,24.38,23.37,23.69,1270393,0.0,1.0
2025-02-04,23.15,24.06,22.885,23.49,817662,23.15,24.06,22.885,23.49,817662,0.0,1.0
2025-02-05,23.99,24.34,23.115,23.19,1155840,23.99,24.34,23.115,23.19,1155840,0.0,1.0
2025-02-06,23.29,24.06,23.25,24.01,733456,23.29,24.06,23.25,24.01,733456,0.0,1.0
2025-02-07,22.47,23.28,22.075,23.27,650194,22.47,23.28,22.075,23.27,650194,0.0,1.0
2025-02-10,21.53,23.1,21.18,22.58,980092,21.53,23.1,21.18,22.58,980092,0.0,1.0
2025-02-11,21.91,21.95,20.975,21.35,577123,21.91,21.95,20.975,21.35,577123,0.0,1.0
2025-02-12,22.26,22.28,20.91,21.41,920471,22.26,22.28,20.91,21.41,920471,0.0,1.0
2025-02-13,23.06,23.49,22.43,22.97,1128216,23.06,23.49,22.43,22.97,1128216,0.0,1.0
2025-02-14,22.7,23.69,22.395,23.28,460618,22.7,23.69,22.395,23.28,460618,0.0,1.0
2025-02-18,22.54,23.2,22.3791,22.71,541371,22.54,23.2,22.3791,22.71,541371,0.0,1.0
2025-02-19,23.05,23.08,22.45,22.51,412984,23.05,23.08,22.45,22.51,412984,0.0,1.0
2025-02-20,22.59,23.105,22.55,23.04,325743,22.59,23.105,22.55,23.04,325743,0.0,1.0
2025-02-21,22.46,23.37,22.42,22.9,729634,22.46,23.37,22.42,22.9,729634,0.0,1.0
2025-02-24,21.33,22.57,21.29,22.45,668540,21.33,22.57,21.29,22.45,668540,0.0,1.0
2025-02-25,20.8,21.56,20.43,21.37,902703,20.8,21.56,20.43,21.37,902703,0.0,1.0
2025-02-26,20.63,21.25,20.35,20.66,574671,20.63,21.25,20.35,20.66,574671,0.0,1.0
2025-02-27,20.31,21.41,20.25,20.66,339813,20.31,21.41,20.25,20.66,339813,0.0,1.0
2025-02-28,20.57,20.59,19.825,19.9,1329020,20.57,20.59,19.825,19.9,1329020,0.0,1.0
2025-03-03,19.35,21.27,19.31,21.27,836327,19.35,21.27,19.31,21.27,836327,0.0,1.0
2025-03-04,20.0,20.17,18.61,18.98,737768,20.0,20.17,18.61,18.98,737768,0.0,1.0
2025-03-05,21.1,21.69,20.0,20.06,841525,21.1,21.69,20.0,20.06,841525,0.0,1.0
2025-03-06,21.33,22.33,20.84,20.84,757663,21.33,22.33,20.84,20.84,757663,0.0,1.0
2025-03-07,20.67,21.8,20.58,21.31,588861,20.67,21.8,20.58,21.31,588861,0.0,1.0
2025-03-10,19.56,21.0,19.47,20.4,743676,19.56,21.0,19.47,20.4,743676,0.0,1.0
2025-03-11,20.5,20.57,18.95,19.84,1481007,20.5,20.57,18.95,19.84,1481007,0.0,1.0
2025-03-12,21.17,21.85,20.25,20.64,877169,21.17,21.85,20.25,20.64,877169,0.0,1.0
2025-03-13,20.14,21.55,19.96,21.05,507428,20.14,21.55,19.96,21.05,507428,0.0,1.0
2025-03-14,20.42,20.64,19.93,20.25,893741,20.42,20.64,19.93,20.25,893741,0.0,1.0
2025-03-17,20.35,20.995,19.695,20.42,734277,20.35,20.995,19.695,20.42,734277,0.0,1.0
2025-03-18,19.89,20.23,19.47,20.13,424240,19.89,20.23,19.47,20.13,424240,0.0,1.0
2025-03-19,19.95,20.15,19.55,19.79,419766,19.95,20.15,19.55,19.79,419766,0.0,1.0
2025-03-20,19.88,20.655,19.68,20.34,555203,19.88,20.655,19.68,20.34,555203,0.0,1.0
2025-03-21,19.64,19.96,19.4,19.62,1356153,19.64,19.96,19.4,19.62,1356153,0.0,1.0
2025-03-24,20.78,20.82,19.83,19.83,963598,20.78,20.82,19.83,19.83,963598,0.0,1.0
2025-03-25,20.15,21.015,19.965,21.015,687331,20.15,21.015,19.965,21.015,687331,0.0,1.0
2025-03-26,19.57,20.255,19.48,20.04,628534,19.57,20.255,19.48,20.04,628534,0.0,1.0
2025-03-27,19.98,20.38,19.49,19.65,574141,19.98,20.38,19.49,19.65,574141,0.0,1.0
2025-03-28,19.93,20.19,19.51,19.83,673963,19.93,20.19,19.51,19.83,673963,0.0,1.0
2025-03-31,18.15,19.84,17.63,19.75,1294079,18.15,19.84,17.63,19.75,1294079,0.0,1.0
2025-04-01,16.85,18.03,16.745,18.03,1106262,16.85,18.03,16.745,18.03,1106262,0.0,1.0
2025-04-02,17.38,17.635,16.4,16.56,707344,17.38,17.635,16.4,16.56,707344,0.0,1.0
2025-04-03,17.15,17.18,16.58,16.67,792004,17.15,17.18,16.58,16.67,792004,0.0,1.0
2025-04-04,15.78,17.015,15.46,16.75,1183579,15.78,17.015,15.46,16.75,1183579,0.0,1.0
2025-04-07,15.73,16.07,14.61,15.17,1306427,15.73,16.07,14.61,15.17,1306427,0.0,1.0
2025-04-08,15.13,16.71,14.88,16.39,1271560,15.13,16.71,14.88,16.39,1271560,0.0,1.0
2025-04-09,16.41,17.59,14.4,14.57,1348204,16.41,17.59,14.4,14.57,1348204,0.0,1.0
2025-04-10,15.94,16.375,15.39,15.77,907716,15.94,16.375,15.39,15.77,907716,0.0,1.0
2025-04-11,16.84,16.89,15.59,15.99,805581,16.84,16.89,15.59,15.99,805581,0.0,1.0
2025-04-14,17.79,18.01,16.74,17.04,864278,17.79,18.01,16.74,17.04,864278,0.0,1.0
2025-04-15,18.37,18.53,17.74,17.74,770383,18.37,18.53,17.74,17.74,770383,0.0,1.0
2025-04-16,17.8,18.13,17.445,18.08,1017680,17.8,18.13,17.445,18.08,1017680,0.0,1.0
2025-04-17,18.3,18.38,17.59,17.72,457867,18.3,18.38,17.59,17.72,457867,0.0,1.0
2025-04-21,18.94,19.3,17.99,18.07,609350,18.94,19.3,17.99,18.07,609350,0.0,1.0
2025-04-22,19.39,19.41,18.87,19.15,579581,19.39,19.41,18.87,19.15,579581,0.0,1.0
2025-04-23,19.43,20.36,19.31,19.99,583964,19.43,20.36,19.31,19.99,583964,0.0,1.0
2025-04-24,19.58,19.68,19.21,19.32,452684,19.58,19.68,19.21,19.32,452684,0.0,1.0
2025-04-25,19.57,19.65,18.91,19.32,377561,19.57,19.65,18.91,19.32,377561,0.0,1.0
2025-04-28,21.36,21.46,20.08,20.23,999719,21.36,21.46,20.08,20.23,999719,0.0,1.0
2025-04-29,20.93,21.58,20.63,21.26,709188,20.93,21.58,20.63,21.26,709188,0.0,1.0
2025-04-30,20.83,21.16,20.4212,20.71,684638,20.83,21.16,20.4212,20.71,684638,0.0,1.0
2025-05-01,20.71,20.86,20.03,20.61,621747,20.71,20.86,20.03,20.61,621747,0.0,1.0
2025-05-02,20.66,21.23,20.635,20.94,598699,20.66,21.23,20.635,20.94,598699,0.0,1.0
2025-05-05,20.29,20.76,20.06,20.74,770173,20.29,20.76,20.06,20.74,770173,0.0,1.0
2025-05-06,18.4,20.41,17.9054,20.0,895791,18.4,20.41,17.9054,20.0,895791,0.0,1.0
2025-05-07,18.91,19.24,17.85,18.59,707745,18.91,19.24,17.85,18.59,707745,0.0,1.0
2025-05-08,19.52,19.94,18.0,18.73,642569,19.52,19.94,18.0,18.73,642569,0.0,1.0
2025-05-09,18.33,20.08,18.2,18.2,1001538,18.33,20.08,18.2,18.2,1001538,0.0,1.0
2025-05-12,20.18,20.42,19.0,19.16,1005574,20.18,20.42,19.0,19.16,1005574,0.0,1.0
2025-05-13,19.62,20.31,19.43,20.31,701478,19.62,20.31,19.43,20.31,701478,0.0,1.0
2025-05-14,18.94,19.9,18.465,19.67,699650,18.94,19.9,18.465,19.67,699650,0.0,1.0
2025-05-15,20.1,20.15,18.78,19.0,615545,20.1,20.15,18.78,19.0,615545,0.0,1.0
2025-05-16,20.45,20.69,19.84,20.05,705961,20.45,20.69,19.84,20.05,705961,0.0,1.0
2025-05-19,20.91,21.13,19.93,20.29,614384,20.91,21.13,19.93,20.29,614384,0.0,1.0
2025-05-20,20.49,21.075,20.145,20.72,872917,20.49,21.075,20.145,20.72,872917,0.0,1.0
2025-05-21,19.95,20.86,19.39,20.03,1329891,19.95,20.86,19.39,20.03,1329891,0.0,1.0
2025-05-22,20.37,20.51,19.5,19.86,538144,20.37,20.51,19.5,19.86,538144,0.0,1.0
2025-05-23,20.35,20.51,19.85,19.86,477438,20.35,20.51,19.85,19.86,477438,0.0,1.0
2025-05-27,19.78,20.67,19.25,20.67,1674005,19.78,20.67,19.25,20.67,1674005,0.0,1.0
2025-05-28,18.66,20.23,18.66,19.8,1027797,18.66,20.23,18.66,19.8,1027797,0.0,1.0
2025-05-29,19.84,20.15,18.55,18.81,2822705,19.84,20.15,18.55,18.81,2822705,0.0,1.0
2025-05-30,19.78,19.86,18.8,19.62,923822,19.78,19.86,18.8,19.62,923822,0.0,1.0
2025-06-02,19.97,20.505,19.49,19.79,706714,19.97,20.505,19.49,19.79,706714,0.0,1.0
2025-06-03,19.87,20.56,19.47,19.92,2485387,19.87,20.56,19.47,19.92,2485387,0.0,1.0
2025-06-04,19.67,20.03,19.31,19.68,754012,19.67,20.03,19.31,19.68,754012,0.0,1.0
2025-06-05,19.53,19.765,19.245,19.56,667715,19.53,19.765,19.245,19.56,667715,0.0,1.0
2025-06-06,21.35,21.43,19.87,19.87,852593,21.35,21.43,19.87,19.87,852593,0.0,1.0
2025-06-09,20.71,21.83,20.055,21.83,851207,20.71,21.83,20.055,21.83,851207,0.0,1.0
2025-06-10,20.92,21.805,20.89,21.02,992492,20.92,21.805,20.89,21.02,992492,0.0,1.0
2025-06-11,20.42,21.32,20.4,21.05,904291,20.42,21.32,20.4,21.05,904291,0.0,1.0
2025-06-12,20.35,21.05,19.655,20.13,1957398,20.35,21.05,19.655,20.13,1957398,0.0,1.0
2025-06-13,21.26,24.03,20.0,20.21,2820512,21.26,24.03,20.0,20.21,2820512,0.0,1.0
2025-06-16,20.34,21.43,19.87,21.43,1503934,20.34,21.43,19.87,21.43,1503934,0.0,1.0
2025-06-17,20.06,20.41,19.8101,20.17,584718,20.06,20.41,19.8101,20.17,584718,0.0,1.0
2025-06-18,20.82,20.95,19.765,19.99,745708,20.82,20.95,19.765,19.99,745708,0.0,1.0
2025-06-20,20.5,21.26,20.1,21.0,1564761,20.5,21.26,20.1,21.0,1564761,0.0,1.0
2025-06-23,20.39,21.22,20.3,20.49,680420,20.39,21.22,20.3,20.49,680420,0.0,1.0
2025-06-24,21.65,22.105,20.295,20.5,898745,21.65,22.105,20.295,20.5,898745,0.0,1.0
2025-06-25,21.46,21.7,20.64,21.54,600257,21.46,21.7,20.64,21.54,600257,0.0,1.0
2025-06-26,21.17,21.63,20.6183,21.4,762706,21.17,21.63,20.6183,21.4,762706,0.0,1.0
2025-06-27,20.29,21.54,20.17,21.09,2469431,20.29,21.54,20.17,21.09,2469431,0.0,1.0
2025-06-30,20.35,20.485,19.52,20.25,1468836,20.35,20.485,19.52,20.25,1468836,0.0,1.0
2025-07-01,21.21,22.315,20.01,20.31,1828904,21.21,22.315,20.01,20.31,1828904,0.0,1.0
2025-07-02,22.11,22.47,20.91,21.1,1642250,22.11,22.47,20.91,21.1,1642250,0.0,1.0
2025-07-03,22.0,22.365,21.665,22.33,978039,22.0,22.365,21.665,22.33,978039,0.0,1.0
2025-07-07,20.98,21.92,20.78,21.92,781685,20.98,21.92,20.78,21.92,781685,0.0,1.0
2025-07-08,21.33,21.69,20.76,21.0,701230,21.33,21.69,20.76,21.0,701230,0.0,1.0
2025-07-09,22.46,22.69,21.5,21.66,1124711,22.46,22.69,21.5,21.66,1124711,0.0,1.0
2025-07-10,22.68,22.82,21.7,22.31,642092,22.68,22.82,21.7,22.31,642092,0.0,1.0
2025-07-11,22.91,23.55,22.495,22.64,808270,22.91,23.55,22.495,22.64,808270,0.0,1.0
2025-07-14,23.36,23.5,22.64,22.79,499774,23.36,23.5,22.64,22.79,499774,0.0,1.0
2025-07-15,22.85,23.8538,22.295,23.53,964101,22.85,23.8538,22.295,23.53,964101,0.0,1.0
2025-07-16,22.98,23.4,22.3136,23.0,676377,22.98,23.4,22.3136,23.0,676377,0.0,1.0
2025-07-17,22.97,23.39,22.52,22.96,1019794,22.97,23.39,22.52,22.96,1019794,0.0,1.0
2025-07-18,22.41,23.33,22.21,23.16,880630,22.41,23.33,22.21,23.16,880630,0.0,1.0
2025-07-21,22.06,22.7981,21.9,22.42,745827,22.06,22.7981,21.9,22.42,745827,0.0,1.0
2025-07-22,22.36,22.67,21.71,21.8,717511,22.36,22.67,21.71,21.8,717511,0.0,1.0
2025-07-23,23.87,23.92,22.36,22.65,1237774,23.87,23.92,22.36,22.65,1237774,0.0,1.0
2025-07-24,23.22,24.055,22.9,23.86,849843,23.22,24.055,22.9,23.86,849843,0.0,1.0
2025-07-25,23.35,23.5,22.52,23.17,969967,23.35,23.5,22.52,23.17,969967,0.0,1.0
2025-07-28,22.01,23.465,21.99,23.3,1169614,22.01,23.465,21.99,23.3,1169614,0.0,1.0
2025-07-29,21.95,22.24,21.565,22.01,694130,21.95,22.24,21.565,22.01,694130,0.0,1.0
2025-07-30,22.81,23.41,22.14,22.27,1020052,22.81,23.41,22.14,22.27,1020052,0.0,1.0
2025-07-31,21.98,23.02,21.73,22.66,783425,21.98,23.02,21.73,22.66,783425,0.0,1.0
2025-08-01,22.19,22.3925,21.685,21.81,768053,22.19,22.3925,21.685,21.81,768053,0.0,1.0
2025-08-04,21.8,22.28,21.545,22.07,827216,21.8,22.28,21.545,22.07,827216,0.0,1.0
2025-08-05,22.13,22.6,21.46,21.65,935771,22.13,22.6,21.46,21.65,935771,0.0,1.0
2025-08-06,21.44,21.92,20.65,21.77,991064,21.44,21.92,20.65,21.77,991064,0.0,1.0
2025-08-07,21.21,21.66,20.725,21.45,841052,21.21,21.66,20.725,21.45,841052,0.0,1.0
2025-08-08,20.66,21.61,20.0966,20.27,770963,20.66,21.61,20.0966,20.27,770963,0.0,1.0
2025-08-11,20.01,21.545,19.7225,20.54,1527705,20.01,21.545,19.7225,20.54,1527705,0.0,1.0
2025-08-12,23.8,23.875,20.19,20.24,1883571,23.8,23.875,20.19,20.24,1883571,0.0,1.0
2025-08-13,24.99,25.79,23.93,24.42,2030661,24.99,25.79,23.93,24.42,2030661,0.0,1.0
2025-08-14,24.94,25.1921,24.29,24.5,1100609,24.94,25.1921,24.29,24.5,1100609,0.0,1.0
2025-08-15,25.5,25.645,24.655,25.05,1401124,25.5,25.645,24.655,25.05,1401124,0.0,1.0
2025-08-18,24.48,25.54,24.14,25.15,1670766,24.48,25.54,24.14,25.15,1670766,0.0,1.0
2025-08-19,24.02,24.6535,23.69,24.48,1362382,24.02,24.6535,23.69,24.48,1362382,0.0,1.0
2025-08-20,20.89,23.08,20.84,21.96,3093572,20.89,23.08,20.84,21.96,3093572,0.0,1.0
2025-08-21,22.02,22.32,20.37,20.71,2428843,22.02,22.32,20.37,20.71,2428843,0.0,1.0
2025-08-22,22.46,22.75,21.56,22.11,1797866,22.46,22.75,21.56,22.11,1797866,0.0,1.0
2025-08-25,21.93,22.83,21.72,22.74,1609643,21.93,22.83,21.72,22.74,1609643,0.0,1.0
2025-08-26,21.75,22.67,21.335,22.04,1201719,21.75,22.67,21.335,22.04,1201719,0.0,1.0
2025-08-27,22.6,23.0,21.4,21.72,1385478,22.6,23.0,21.4,21.72,1385478,0.0,1.0
2025-08-28,22.38,23.2699,22.2,22.82,1871453,22.38,23.2699,22.2,22.82,1871453,0.0,1.0
2025-08-29,22.08,23.02,21.71,22.52,1329314,22.08,23.02,21.71,22.52,1329314,0.0,1.0
2025-09-02,22.06,22.76,21.88,21.88,1891364,22.06,22.76,21.88,21.88,1891364,0.0,1.0
2025-09-03,23.61,23.6924,21.77,21.98,1598134,23.61,23.6924,21.77,21.98,1598134,0.0,1.0
2025-09-04,22.78,23.57,22.34,23.52,1442303,22.78,23.57,22.34,23.52,1442303,0.0,1.0
2025-09-05,22.87,23.485,22.59,22.95,1140628,22.87,23.485,22.59,22.95,1140628,0.0,1.0
2025-09-08,23.4,24.0388,22.435,22.85,2679036,23.4,24.0388,22.435,22.85,2679036,0.0,1.0
2025-09-09,24.3,24.35,23.0,23.51,1025417,24.3,24.35,23.0,23.51,1025417,0.0,1.0
2025-09-10,24.96,25.29,24.18,24.31,1534201,24.96,25.29,24.18,24.31,1534201,0.0,1.0
2025-09-11,25.2,25.51,24.79,25.18,1135084,25.2,25.51,24.79,25.18,1135084,0.0,1.0
2025-09-12,24.45,25.31,24.35,25.18,1298132,24.45,25.31,24.35,25.18,1298132,0.0,1.0
2025-09-15,24.5,25.05,24.02,24.58,1130109,24.5,25.05,24.02,24.58,1130109,0.0,1.0
2025-09-16,24.58,25.02,24.42,24.5,894093,24.58,25.02,24.42,24.5,894093,0.0,1.0
2025-09-17,24.46,25.87,24.315,24.315,1247152,24.46,25.87,24.315,24.315,1247152,0.0,1.0
2025-09-18,25.92,26.33,24.825,24.85,1401723,25.92,26.33,24.825,24.85,1401723,0.0,1.0
2025-09-19,24.61,25.84,24.53,25.84,2473764,24.61,25.84,24.53,25.84,2473764,0.0,1.0
2025-09-22,24.86,25.28,24.15,24.65,1012689,24.86,25.28,24.15,24.65,1012689,0.0,1.0
2025-09-23,24.23,24.95,24.11,24.87,859349,24.23,24.95,24.11,24.87,859349,0.0,1.0
2025-09-24,25.6,25.62,24.03,24.22,1215291,25.6,25.62,24.03,24.22,1215291,0.0,1.0
2025-09-25,25.25,25.6,24.79,25.57,1058159,25.25,25.6,24.79,25.57,1058159,0.0,1.0
2025-09-26,26.14,26.37,25.237,25.68,963919,26.14,26.37,25.237,25.68,963919,0.0,1.0
2025-09-29,26.19,26.46,25.76,26.14,739805,26.19,26.46,25.76,26.14,739805,0.0,1.0
2025-09-30,25.87,26.195,25.435,25.96,1168521,25.87,26.195,25.435,25.96,1168521,0.0,1.0
2025-10-01,25.29,26.06,25.15,25.88,1121430,25.29,26.06,25.15,25.88,1121430,0.0,1.0
2025-10-02,25.85,25.87,24.49,25.38,907351,25.85,25.87,24.49,25.38,907351,0.0,1.0
2025-10-03,26.41,26.51,25.93,25.99,967490,26.41,26.51,25.93,25.99,967490,0.0,1.0
2025-10-06,26.38,26.9,26.045,26.5,927305,26.38,26.9,26.045,26.5,927305,0.0,1.0
2025-10-07,26.22,26.45,25.812,26.45,643446,26.22,26.45,25.812,26.45,643446,0.0,1.0
2025-10-08,27.24,27.83,26.165,26.4,1066887,27.24,27.83,26.165,26.4,1066887,0.0,1.0
2025-10-09,27.54,27.98,26.96,27.2,786542,27.54,27.98,26.96,27.2,786542,0.0,1.0
2025-10-10,26.77,27.735,26.31,27.62,1208522,26.77,27.735,26.31,27.62,1208522,0.0,1.0
2025-10-13,27.13,27.4,24.5001,24.87,1100938,27.13,27.4,24.5001,24.87,1100938,0.0,1.0
2025-10-14,26.47,27.44,26.45,26.81,964084,26.47,27.44,26.45,26.81,964084,0.0,1.0
2025-10-15,27.34,27.73,26.1,26.21,978817,27.34,27.73,26.1,26.21,978817,0.0,1.0
2025-10-16,26.55,27.89,26.17,27.53,773773,26.55,27.89,26.17,27.53,773773,0.0,1.0
2025-10-17,26.83,27.01,26.03,26.35,704642,26.83,27.01,26.03,26.35,704642,0.0,1.0
2025-10-20,27.67,27.8,26.6,27.58,633200,27.67,27.8,26.6,27.58,633200,0.0,1.0
2025-10-21,27.91,28.59,27.44,28.03,902584,27.91,28.59,27.44,28.03,902584,0.0,1.0
2025-10-22,26.72,28.2,26.55,27.91,639699,26.72,28.2,26.55,27.91,639699,0.0,1.0
2025-10-23,26.26,26.9,25.97,26.8,822124,26.26,26.9,25.97,26.8,822124,0.0,1.0
2025-10-24,26.72,26.77,26.18,26.62,461862,26.72,26.77,26.18,26.62,461862,0.0,1.0
2025-10-27,27.37,27.85,26.8,26.82,624006,27.37,27.85,26.8,26.82,624006,0.0,1.0
2025-10-28,27.06,27.65,26.8,27.24,507114,27.06,27.65,26.8,27.24,507114,0.0,1.0
2025-10-29,25.99,27.005,25.7017,26.85,636937,25.99,27.005,25.7017,26.85,636937,0.0,1.0
2025-10-30,26.0,26.645,25.9,25.92,850790,26.0,26.645,25.9,25.92,850790,0.0,1.0
2025-10-31,26.73,26.845,25.69,26.0,1176169,26.73,26.845,25.69,26.0,1176169,0.0,1.0
2025-11-03,24.75,26.8,24.4,26.46,1344053,24.75,26.8,24.4,26.46,1344053,0.0,1.0
2025-11-04,23.85,24.75,23.65,24.0,1300584,23.85,24.75,23.65,24.0,1300584,0.0,1.0
2025-11-05,23.73,24.14,23.29,23.86,890659,23.73,24.14,23.29,23.86,890659,0.0,1.0
2025-11-06,23.26,23.77,23.01,23.49,822401,23.26,23.77,23.01,23.49,822401,0.0,1.0
2025-11-07,22.9,23.26,22.5,23.26,771918,22.9,23.26,22.5,23.26,771918,0.0,1.0
2025-11-10,22.67,23.55,22.3,23.28,1384048,22.67,23.55,22.3,23.28,1384048,0.0,1.0
2025-11-11,24.37,24.7699,22.1,22.26,1507241,24.37,24.7699,22.1,22.26,1507241,0.0,1.0
2025-11-12,24.25,25.03,23.67,24.22,807608,24.25,25.03,23.67,24.22,807608,0.0,1.0
2025-11-13,23.72,24.64,23.625,23.95,753191,23.72,24.64,23.625,23.95,753191,0.0,1.0
2025-11-14,25.55,25.62,23.47,23.47,962600,25.55,25.62,23.47,23.47,962600,0.0,1.0
2025-11-17,26.0,26.5,25.4,25.46,1285704,26.0,26.5,25.4,25.46,1285704,0.0,1.0
2025-11-18,25.58,25.99,24.92,25.58,606010,25.58,25.99,24.92,25.58,606010,0.0,1.0
2025-11-19,24.92,25.99,24.53,25.35,893460,24.92,25.99,24.53,25.35,893460,0.0,1.0
2025-11-20,25.07,26.1,24.735,24.93,662032,25.07,26.1,24.735,24.93,662032,0.0,1.0
2025-11-21,25.92,26.09,24.79,24.93,607669,25.92,26.09,24.79,24.93,607669,0.0,1.0
2025-11-24,26.32,26.63,25.055,26.08,755234,26.32,26.63,25.055,26.08,755234,0.0,1.0
2025-11-25,26.44,26.59,25.7101,26.36,408540,26.44,26.59,25.7101,26.36,408540,0.0,1.0
2025-11-26,26.79,26.819,26.02,26.27,462131,26.79,26.819,26.02,26.27,462131,0.0,1.0