date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-12,6.88,7.0,6.88,7.0,1600,0.43,0.4375,0.43,0.4375,25600,0.0,1.0
1990-04-16,6.75,7.12,6.62,7.12,3600,0.421875,0.445,0.41375,0.445,57600,0.0,1.0
1990-04-17,6.0,6.75,6.0,6.75,17100,0.375,0.421875,0.375,0.421875,273600,0.0,1.0
1990-04-18,5.75,6.12,5.75,6.0,22400,0.359375,0.3825,0.359375,0.375,358400,0.0,1.0
1990-04-19,6.12,6.12,6.12,6.12,1200,0.3825,0.3825,0.3825,0.3825,19200,0.0,1.0
1990-04-20,5.62,5.62,5.5,5.62,6400,0.35125,0.35125,0.34375,0.35125,102400,0.0,1.0
1990-04-23,5.62,5.62,5.62,5.62,1600,0.35125,0.35125,0.35125,0.35125,25600,0.0,1.0
1990-04-24,5.38,5.62,5.38,5.62,1300,0.33625,0.35125,0.33625,0.35125,20800,0.0,1.0
1990-04-25,5.62,5.62,5.38,5.38,1100,0.35125,0.35125,0.33625,0.33625,17600,0.0,1.0
1990-04-26,5.62,5.62,5.38,5.38,300,0.35125,0.35125,0.33625,0.33625,4800,0.0,1.0
1990-04-27,5.62,5.62,5.62,5.62,0,0.35125,0.35125,0.35125,0.35125,0,0.0,1.0
1990-04-30,5.12,5.38,5.12,5.38,3900,0.32,0.33625,0.32,0.33625,62400,0.0,1.0
1990-05-01,5.12,5.12,4.75,5.12,26100,0.32,0.32,0.296875,0.32,417600,0.0,1.0
1990-05-02,4.88,4.88,4.75,4.75,6500,0.305,0.305,0.296875,0.296875,104000,0.0,1.0
1990-05-03,4.75,4.75,4.75,4.75,1400,0.296875,0.296875,0.296875,0.296875,22400,0.0,1.0
1990-05-04,4.88,4.88,4.62,4.62,1300,0.305,0.305,0.28875,0.28875,20800,0.0,1.0
1990-05-07,5.0,5.0,5.0,5.0,500,0.3125,0.3125,0.3125,0.3125,8000,0.0,1.0
1990-05-08,5.0,5.0,5.0,5.0,200,0.3125,0.3125,0.3125,0.3125,3200,0.0,1.0
1990-05-09,5.0,5.12,4.75,4.75,7600,0.3125,0.32,0.296875,0.296875,121600,0.0,1.0
1990-05-10,5.25,5.25,5.0,5.0,3100,0.328125,0.328125,0.3125,0.3125,49600,0.0,1.0
1990-05-11,5.12,5.38,5.12,5.12,16200,0.32,0.33625,0.32,0.32,259200,0.0,1.0
1990-05-14,5.25,5.25,5.0,5.25,1200,0.328125,0.328125,0.3125,0.328125,19200,0.0,1.0
1990-05-15,5.25,5.25,5.25,5.25,400,0.328125,0.328125,0.328125,0.328125,6400,0.0,1.0
1990-05-16,5.25,5.25,5.25,5.25,1600,0.328125,0.328125,0.328125,0.328125,25600,0.0,1.0
1990-05-17,5.25,5.25,5.0,5.0,200,0.328125,0.328125,0.3125,0.3125,3200,0.0,1.0
1990-05-18,5.38,5.38,5.0,5.0,3000,0.33625,0.33625,0.3125,0.3125,48000,0.0,1.0
1990-05-21,5.25,5.25,5.0,5.0,10200,0.328125,0.328125,0.3125,0.3125,163200,0.0,1.0
1990-05-22,5.25,5.25,5.25,5.25,800,0.328125,0.328125,0.328125,0.328125,12800,0.0,1.0
1990-05-23,5.0,5.25,5.0,5.25,4600,0.3125,0.328125,0.3125,0.328125,73600,0.0,1.0
1990-05-24,5.0,5.0,5.0,5.0,200,0.3125,0.3125,0.3125,0.3125,3200,0.0,1.0
1990-05-25,5.0,5.25,5.0,5.0,2500,0.3125,0.328125,0.3125,0.3125,40000,0.0,1.0
1990-05-29,5.0,5.0,5.0,5.0,1600,0.3125,0.3125,0.3125,0.3125,25600,0.0,1.0
1990-05-30,5.12,5.12,5.0,5.0,8000,0.32,0.32,0.3125,0.3125,128000,0.0,1.0
1990-05-31,5.0,5.0,5.0,5.0,1000,0.3125,0.3125,0.3125,0.3125,16000,0.0,1.0
1990-06-01,4.88,5.25,4.88,4.88,4400,0.305,0.328125,0.305,0.305,70400,0.0,1.0
1990-06-04,5.0,5.0,5.0,5.0,5000,0.3125,0.3125,0.3125,0.3125,80000,0.0,1.0
1990-06-05,5.0,5.0,5.0,5.0,0,0.3125,0.3125,0.3125,0.3125,0,0.0,1.0
1990-06-06,4.88,5.25,4.88,5.25,12800,0.305,0.328125,0.305,0.328125,204800,0.0,1.0
1990-06-07,5.12,5.12,5.12,5.12,200,0.32,0.32,0.32,0.32,3200,0.0,1.0
1990-06-08,5.12,5.12,5.12,5.12,0,0.32,0.32,0.32,0.32,0,0.0,1.0
1990-06-11,5.12,5.12,5.12,5.12,0,0.32,0.32,0.32,0.32,0,0.0,1.0
1990-06-12,5.12,5.12,5.12,5.12,500,0.32,0.32,0.32,0.32,8000,0.0,1.0
1990-06-13,4.88,4.88,4.88,4.88,100,0.305,0.305,0.305,0.305,1600,0.0,1.0
1990-06-14,5.0,5.0,4.88,4.88,11800,0.3125,0.3125,0.305,0.305,188800,0.0,1.0
1990-06-15,4.75,5.0,4.75,4.88,6600,0.296875,0.3125,0.296875,0.305,105600,0.0,1.0
1990-06-18,4.38,4.88,4.38,4.75,2800,0.27375,0.305,0.27375,0.296875,44800,0.0,1.0
1990-06-19,4.5,4.62,4.38,4.38,12000,0.28125,0.28875,0.27375,0.27375,192000,0.0,1.0
1990-06-20,4.25,4.62,4.25,4.38,6400,0.265625,0.28875,0.265625,0.27375,102400,0.0,1.0
1990-06-21,4.5,4.5,4.5,4.5,1000,0.28125,0.28125,0.28125,0.28125,16000,0.0,1.0
1990-06-22,4.25,4.5,4.25,4.5,200,0.265625,0.28125,0.265625,0.28125,3200,0.0,1.0
1990-06-25,4.25,4.25,4.12,4.12,9500,0.265625,0.265625,0.2575,0.2575,152000,0.0,1.0
1990-06-26,4.0,4.25,4.0,4.12,21600,0.25,0.265625,0.25,0.2575,345600,0.0,1.0
1990-06-27,4.0,4.12,3.62,4.0,11400,0.25,0.2575,0.22625,0.25,182400,0.0,1.0
1990-06-28,4.0,4.0,3.75,3.88,5200,0.25,0.25,0.234375,0.2425,83200,0.0,1.0
1990-06-29,3.75,3.75,3.75,3.75,6200,0.234375,0.234375,0.234375,0.234375,99200,0.0,1.0
1990-07-02,3.88,3.88,3.88,3.88,200,0.2425,0.2425,0.2425,0.2425,3200,0.0,1.0
1990-07-03,3.88,3.88,3.88,3.88,0,0.2425,0.2425,0.2425,0.2425,0,0.0,1.0
1990-07-05,3.88,3.88,3.88,3.88,0,0.2425,0.2425,0.2425,0.2425,0,0.0,1.0
1990-07-06,3.5,3.88,3.5,3.88,11600,0.21875,0.2425,0.21875,0.2425,185600,0.0,1.0
1990-07-09,3.5,3.5,3.5,3.5,2100,0.21875,0.21875,0.21875,0.21875,33600,0.0,1.0
1990-07-10,3.88,3.88,3.88,3.88,500,0.2425,0.2425,0.2425,0.2425,8000,0.0,1.0
1990-07-11,3.88,3.88,3.88,3.88,1000,0.2425,0.2425,0.2425,0.2425,16000,0.0,1.0
1990-07-12,3.62,3.62,3.5,3.5,21300,0.22625,0.22625,0.21875,0.21875,340800,0.0,1.0
1990-07-13,3.88,3.88,3.88,3.88,100,0.2425,0.2425,0.2425,0.2425,1600,0.0,1.0
1990-07-16,3.5,3.5,3.5,3.5,2400,0.21875,0.21875,0.21875,0.21875,38400,0.0,1.0
1990-07-17,3.88,3.88,3.5,3.5,800,0.2425,0.2425,0.21875,0.21875,12800,0.0,1.0
1990-07-18,3.62,3.62,3.62,3.62,20000,0.22625,0.22625,0.22625,0.22625,320000,0.0,1.0
1990-07-19,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1990-07-20,3.88,3.88,3.75,3.75,3000,0.2425,0.2425,0.234375,0.234375,48000,0.0,1.0
1990-07-23,3.88,3.88,3.88,3.88,0,0.2425,0.2425,0.2425,0.2425,0,0.0,1.0
1990-07-24,3.5,3.5,3.5,3.5,200,0.21875,0.21875,0.21875,0.21875,3200,0.0,1.0
1990-07-25,3.5,3.75,3.5,3.5,3700,0.21875,0.234375,0.21875,0.21875,59200,0.0,1.0
1990-07-26,3.5,3.5,3.5,3.5,1200,0.21875,0.21875,0.21875,0.21875,19200,0.0,1.0
1990-07-27,3.5,3.5,3.5,3.5,1200,0.21875,0.21875,0.21875,0.21875,19200,0.0,1.0
1990-07-30,3.5,3.5,3.5,3.5,1500,0.21875,0.21875,0.21875,0.21875,24000,0.0,1.0
1990-07-31,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1990-08-01,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1990-08-02,3.5,3.5,3.5,3.5,500,0.21875,0.21875,0.21875,0.21875,8000,0.0,1.0
1990-08-03,3.5,3.5,3.5,3.5,200,0.21875,0.21875,0.21875,0.21875,3200,0.0,1.0
1990-08-06,3.75,3.75,3.75,3.75,400,0.234375,0.234375,0.234375,0.234375,6400,0.0,1.0
1990-08-07,3.56,3.62,3.5,3.5,3700,0.2225,0.22625,0.21875,0.21875,59200,0.0,1.0
1990-08-08,3.62,3.62,3.62,3.62,1000,0.22625,0.22625,0.22625,0.22625,16000,0.0,1.0
1990-08-09,3.5,3.5,3.5,3.5,2000,0.21875,0.21875,0.21875,0.21875,32000,0.0,1.0
1990-08-10,3.62,3.62,3.62,3.62,4000,0.22625,0.22625,0.22625,0.22625,64000,0.0,1.0
1990-08-13,3.62,3.62,3.5,3.5,20500,0.22625,0.22625,0.21875,0.21875,328000,0.0,1.0
1990-08-14,3.5,3.5,3.5,3.5,4500,0.21875,0.21875,0.21875,0.21875,72000,0.0,1.0
1990-08-15,3.75,3.75,3.5,3.5,600,0.234375,0.234375,0.21875,0.21875,9600,0.0,1.0
1990-08-16,3.38,3.5,3.38,3.5,25700,0.21125,0.21875,0.21125,0.21875,411200,0.0,1.0
1990-08-17,3.5,3.5,3.25,3.25,11500,0.21875,0.21875,0.203125,0.203125,184000,0.0,1.0
1990-08-20,3.5,3.5,3.25,3.25,4300,0.21875,0.21875,0.203125,0.203125,68800,0.0,1.0
1990-08-21,3.25,3.5,3.25,3.25,7400,0.203125,0.21875,0.203125,0.203125,118400,0.0,1.0
1990-08-22,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1990-08-23,3.12,3.25,3.0,3.25,30900,0.195,0.203125,0.1875,0.203125,494400,0.0,1.0
1990-08-24,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1990-08-27,3.12,3.38,3.12,3.38,1200,0.195,0.21125,0.195,0.21125,19200,0.0,1.0
1990-08-28,3.38,3.38,3.12,3.12,2000,0.21125,0.21125,0.195,0.195,32000,0.0,1.0
1990-08-29,3.25,3.38,3.25,3.38,6200,0.203125,0.21125,0.203125,0.21125,99200,0.0,1.0
1990-08-30,3.25,3.38,3.25,3.38,5400,0.203125,0.21125,0.203125,0.21125,86400,0.0,1.0
1990-08-31,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1990-09-04,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1990-09-05,3.38,3.38,3.25,3.25,6100,0.21125,0.21125,0.203125,0.203125,97600,0.0,1.0
1990-09-06,3.5,3.5,3.25,3.25,900,0.21875,0.21875,0.203125,0.203125,14400,0.0,1.0
1990-09-07,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1990-09-10,3.25,3.25,3.25,3.25,200,0.203125,0.203125,0.203125,0.203125,3200,0.0,1.0
1990-09-11,3.5,3.5,3.25,3.25,1200,0.21875,0.21875,0.203125,0.203125,19200,0.0,1.0
1990-09-12,3.25,3.5,3.25,3.5,600,0.203125,0.21875,0.203125,0.21875,9600,0.0,1.0
1990-09-13,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1990-09-14,3.38,3.38,3.25,3.25,3300,0.21125,0.21125,0.203125,0.203125,52800,0.0,1.0
1990-09-17,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1990-09-18,3.25,3.5,3.25,3.5,900,0.203125,0.21875,0.203125,0.21875,14400,0.0,1.0
1990-09-19,3.25,3.25,3.25,3.25,1000,0.203125,0.203125,0.203125,0.203125,16000,0.0,1.0
1990-09-20,3.25,3.25,3.25,3.25,400,0.203125,0.203125,0.203125,0.203125,6400,0.0,1.0
1990-09-21,3.25,3.5,3.25,3.38,2600,0.203125,0.21875,0.203125,0.21125,41600,0.0,1.0
1990-09-24,3.25,3.25,3.25,3.25,700,0.203125,0.203125,0.203125,0.203125,11200,0.0,1.0
1990-09-25,3.25,3.25,3.25,3.25,2000,0.203125,0.203125,0.203125,0.203125,32000,0.0,1.0
1990-09-26,3.38,3.5,3.25,3.5,12100,0.21125,0.21875,0.203125,0.21875,193600,0.0,1.0
1990-09-27,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1990-09-28,3.25,3.25,3.25,3.25,2700,0.203125,0.203125,0.203125,0.203125,43200,0.0,1.0
1990-10-01,3.25,3.5,3.25,3.25,11000,0.203125,0.21875,0.203125,0.203125,176000,0.0,1.0
1990-10-02,3.5,3.5,3.25,3.25,3200,0.21875,0.21875,0.203125,0.203125,51200,0.0,1.0
1990-10-03,3.5,3.5,3.5,3.5,1000,0.21875,0.21875,0.21875,0.21875,16000,0.0,1.0
1990-10-04,3.25,3.38,3.25,3.38,3000,0.203125,0.21125,0.203125,0.21125,48000,0.0,1.0
1990-10-05,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1990-10-08,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1990-10-09,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1990-10-10,3.25,3.25,3.25,3.25,200,0.203125,0.203125,0.203125,0.203125,3200,0.0,1.0
1990-10-11,3.25,3.38,3.25,3.25,4100,0.203125,0.21125,0.203125,0.203125,65600,0.0,1.0
1990-10-12,3.5,3.5,3.25,3.25,6700,0.21875,0.21875,0.203125,0.203125,107200,0.0,1.0
1990-10-15,3.25,3.5,3.25,3.5,700,0.203125,0.21875,0.203125,0.21875,11200,0.0,1.0
1990-10-16,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1990-10-17,3.5,3.5,3.5,3.5,200,0.21875,0.21875,0.21875,0.21875,3200,0.0,1.0
1990-10-18,3.38,3.38,3.25,3.25,41000,0.21125,0.21125,0.203125,0.203125,656000,0.0,1.0
1990-10-19,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1990-10-22,3.5,3.5,3.5,3.5,1000,0.21875,0.21875,0.21875,0.21875,16000,0.0,1.0
1990-10-23,3.5,3.5,3.38,3.38,1200,0.21875,0.21875,0.21125,0.21125,19200,0.0,1.0
1990-10-24,3.38,3.38,3.38,3.38,3400,0.21125,0.21125,0.21125,0.21125,54400,0.0,1.0
1990-10-25,3.38,3.38,3.38,3.38,4500,0.21125,0.21125,0.21125,0.21125,72000,0.0,1.0
1990-10-26,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1990-10-29,3.5,3.5,3.5,3.5,1000,0.21875,0.21875,0.21875,0.21875,16000,0.0,1.0
1990-10-30,3.38,3.38,3.38,3.38,5800,0.21125,0.21125,0.21125,0.21125,92800,0.0,1.0
1990-10-31,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1990-11-01,3.38,3.38,3.38,3.38,3000,0.21125,0.21125,0.21125,0.21125,48000,0.0,1.0
1990-11-02,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1990-11-05,3.38,3.38,3.25,3.25,19000,0.21125,0.21125,0.203125,0.203125,304000,0.0,1.0
1990-11-06,3.5,3.5,3.5,3.5,2500,0.21875,0.21875,0.21875,0.21875,40000,0.0,1.0
1990-11-07,3.38,3.5,3.38,3.5,900,0.21125,0.21875,0.21125,0.21875,14400,0.0,1.0
1990-11-08,3.5,3.5,3.38,3.38,600,0.21875,0.21875,0.21125,0.21125,9600,0.0,1.0
1990-11-09,3.38,3.5,3.25,3.25,4600,0.21125,0.21875,0.203125,0.203125,73600,0.0,1.0
1990-11-12,3.38,3.38,3.38,3.38,6000,0.21125,0.21125,0.21125,0.21125,96000,0.0,1.0
1990-11-13,3.5,3.5,3.5,3.5,1000,0.21875,0.21875,0.21875,0.21875,16000,0.0,1.0
1990-11-14,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1990-11-15,3.38,3.5,3.38,3.5,37600,0.21125,0.21875,0.21125,0.21875,601600,0.0,1.0
1990-11-16,3.25,3.25,3.25,3.25,700,0.203125,0.203125,0.203125,0.203125,11200,0.0,1.0
1990-11-19,3.38,3.38,3.38,3.38,200,0.21125,0.21125,0.21125,0.21125,3200,0.0,1.0
1990-11-20,3.5,3.5,3.25,3.38,32600,0.21875,0.21875,0.203125,0.21125,521600,0.0,1.0
1990-11-21,3.5,3.5,3.38,3.38,14000,0.21875,0.21875,0.21125,0.21125,224000,0.0,1.0
1990-11-23,3.25,3.5,3.25,3.25,12000,0.203125,0.21875,0.203125,0.203125,192000,0.0,1.0
1990-11-26,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1990-11-27,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1990-11-28,3.25,3.25,3.25,3.25,2000,0.203125,0.203125,0.203125,0.203125,32000,0.0,1.0
1990-11-29,3.25,3.38,3.25,3.38,13300,0.203125,0.21125,0.203125,0.21125,212800,0.0,1.0
1990-11-30,3.25,3.31,3.25,3.31,3400,0.203125,0.206875,0.203125,0.206875,54400,0.0,1.0
1990-12-03,3.12,3.25,3.12,3.25,28900,0.195,0.203125,0.195,0.203125,462400,0.0,1.0
1990-12-04,3.38,3.38,3.12,3.38,4700,0.21125,0.21125,0.195,0.21125,75200,0.0,1.0
1990-12-05,3.38,3.38,3.38,3.38,100,0.21125,0.21125,0.21125,0.21125,1600,0.0,1.0
1990-12-06,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1990-12-07,3.38,3.38,3.25,3.25,400,0.21125,0.21125,0.203125,0.203125,6400,0.0,1.0
1990-12-10,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1990-12-11,3.38,3.38,3.25,3.38,2600,0.21125,0.21125,0.203125,0.21125,41600,0.0,1.0
1990-12-12,3.25,3.38,3.06,3.25,64400,0.203125,0.21125,0.19125,0.203125,1030400,0.0,1.0
1990-12-13,3.0,3.25,3.0,3.25,9000,0.1875,0.203125,0.1875,0.203125,144000,0.0,1.0
1990-12-14,3.38,3.38,3.0,3.0,2500,0.21125,0.21125,0.1875,0.1875,40000,0.0,1.0
1990-12-17,3.0,3.25,3.0,3.0,4100,0.1875,0.203125,0.1875,0.1875,65600,0.0,1.0
1990-12-18,3.25,3.25,3.25,3.25,200,0.203125,0.203125,0.203125,0.203125,3200,0.0,1.0
1990-12-19,3.25,3.25,2.88,3.0,38100,0.203125,0.203125,0.18,0.1875,609600,0.0,1.0
1990-12-20,3.0,3.0,3.0,3.0,300,0.1875,0.1875,0.1875,0.1875,4800,0.0,1.0
1990-12-21,3.38,3.38,3.12,3.25,14100,0.21125,0.21125,0.195,0.203125,225600,0.0,1.0
1990-12-24,3.12,3.12,3.12,3.12,1400,0.195,0.195,0.195,0.195,22400,0.0,1.0
1990-12-26,3.12,3.12,3.12,3.12,500,0.195,0.195,0.195,0.195,8000,0.0,1.0
1990-12-27,3.38,3.38,3.12,3.12,1000,0.21125,0.21125,0.195,0.195,16000,0.0,1.0
1990-12-28,3.12,3.25,3.12,3.25,2000,0.195,0.203125,0.195,0.203125,32000,0.0,1.0
1990-12-31,3.38,3.38,3.12,3.12,2600,0.21125,0.21125,0.195,0.195,41600,0.0,1.0
1991-01-02,3.25,3.38,3.25,3.38,2500,0.203125,0.21125,0.203125,0.21125,40000,0.0,1.0
1991-01-03,3.5,3.5,3.38,3.38,26100,0.21875,0.21875,0.21125,0.21125,417600,0.0,1.0
1991-01-04,3.25,3.25,3.25,3.25,400,0.203125,0.203125,0.203125,0.203125,6400,0.0,1.0
1991-01-07,3.25,3.25,3.25,3.25,1000,0.203125,0.203125,0.203125,0.203125,16000,0.0,1.0
1991-01-08,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1991-01-09,3.25,3.25,3.25,3.25,1400,0.203125,0.203125,0.203125,0.203125,22400,0.0,1.0
1991-01-10,3.25,3.25,3.0,3.25,1300,0.203125,0.203125,0.1875,0.203125,20800,0.0,1.0
1991-01-11,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1991-01-14,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1991-01-15,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1991-01-16,3.25,3.25,3.06,3.06,6000,0.203125,0.203125,0.19125,0.19125,96000,0.0,1.0
1991-01-17,3.38,3.38,3.38,3.38,500,0.21125,0.21125,0.21125,0.21125,8000,0.0,1.0
1991-01-18,3.12,3.12,3.12,3.12,200,0.195,0.195,0.195,0.195,3200,0.0,1.0
1991-01-21,3.38,3.38,3.38,3.38,5000,0.21125,0.21125,0.21125,0.21125,80000,0.0,1.0
1991-01-22,3.5,3.5,3.5,3.5,200,0.21875,0.21875,0.21875,0.21875,3200,0.0,1.0
1991-01-23,3.25,3.5,3.25,3.5,800,0.203125,0.21875,0.203125,0.21875,12800,0.0,1.0
1991-01-24,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1991-01-25,3.25,3.25,3.25,3.25,200,0.203125,0.203125,0.203125,0.203125,3200,0.0,1.0
1991-01-28,3.25,3.5,3.25,3.5,300,0.203125,0.21875,0.203125,0.21875,4800,0.0,1.0
1991-01-29,3.25,3.25,3.25,3.25,700,0.203125,0.203125,0.203125,0.203125,11200,0.0,1.0
1991-01-30,3.38,3.38,3.38,3.38,9400,0.21125,0.21125,0.21125,0.21125,150400,0.0,1.0
1991-01-31,3.25,3.25,3.25,3.25,300,0.203125,0.203125,0.203125,0.203125,4800,0.0,1.0
1991-02-01,3.25,3.25,3.25,3.25,1300,0.203125,0.203125,0.203125,0.203125,20800,0.0,1.0
1991-02-04,3.38,3.38,3.25,3.25,4500,0.21125,0.21125,0.203125,0.203125,72000,0.0,1.0
1991-02-05,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1991-02-06,3.5,3.5,3.5,3.5,1000,0.21875,0.21875,0.21875,0.21875,16000,0.0,1.0
1991-02-07,3.75,3.75,3.5,3.5,17700,0.234375,0.234375,0.21875,0.21875,283200,0.0,1.0
1991-02-08,3.88,4.25,3.75,3.75,9500,0.2425,0.265625,0.234375,0.234375,152000,0.0,1.0
1991-02-11,4.25,4.25,4.25,4.25,1500,0.265625,0.265625,0.265625,0.265625,24000,0.0,1.0
1991-02-12,4.0,4.25,4.0,4.0,3000,0.25,0.265625,0.25,0.25,48000,0.0,1.0
1991-02-13,4.0,4.25,3.88,4.25,24300,0.25,0.265625,0.2425,0.265625,388800,0.0,1.0
1991-02-14,3.75,3.88,3.75,3.88,3200,0.234375,0.2425,0.234375,0.2425,51200,0.0,1.0
1991-02-15,3.5,3.88,3.5,3.88,400,0.21875,0.2425,0.21875,0.2425,6400,0.0,1.0
1991-02-19,3.5,3.5,3.5,3.5,300,0.21875,0.21875,0.21875,0.21875,4800,0.0,1.0
1991-02-20,3.88,3.88,3.88,3.88,2000,0.2425,0.2425,0.2425,0.2425,32000,0.0,1.0
1991-02-21,3.5,3.75,3.5,3.62,5600,0.21875,0.234375,0.21875,0.22625,89600,0.0,1.0
1991-02-22,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1991-02-25,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1991-02-26,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1991-02-27,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1991-02-28,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1991-03-01,3.5,3.62,3.5,3.62,1400,0.21875,0.22625,0.21875,0.22625,22400,0.0,1.0
1991-03-04,3.5,3.5,3.5,3.5,800,0.21875,0.21875,0.21875,0.21875,12800,0.0,1.0
1991-03-05,3.5,3.5,3.5,3.5,500,0.21875,0.21875,0.21875,0.21875,8000,0.0,1.0
1991-03-06,3.75,3.75,3.62,3.62,4000,0.234375,0.234375,0.22625,0.22625,64000,0.0,1.0
1991-03-07,3.5,3.5,3.5,3.5,300,0.21875,0.21875,0.21875,0.21875,4800,0.0,1.0
1991-03-08,3.88,3.88,3.88,3.88,500,0.2425,0.2425,0.2425,0.2425,8000,0.0,1.0
1991-03-11,3.75,3.75,3.75,3.75,200,0.234375,0.234375,0.234375,0.234375,3200,0.0,1.0
1991-03-12,3.75,3.88,3.75,3.88,6600,0.234375,0.2425,0.234375,0.2425,105600,0.0,1.0
1991-03-13,3.88,4.0,3.75,3.75,5100,0.2425,0.25,0.234375,0.234375,81600,0.0,1.0
1991-03-14,3.75,3.75,3.75,3.75,1000,0.234375,0.234375,0.234375,0.234375,16000,0.0,1.0
1991-03-15,3.75,3.75,3.75,3.75,0,0.234375,0.234375,0.234375,0.234375,0,0.0,1.0
1991-03-18,3.75,3.75,3.75,3.75,0,0.234375,0.234375,0.234375,0.234375,0,0.0,1.0
1991-03-19,3.75,3.75,3.75,3.75,700,0.234375,0.234375,0.234375,0.234375,11200,0.0,1.0
1991-03-20,3.75,3.75,3.75,3.75,0,0.234375,0.234375,0.234375,0.234375,0,0.0,1.0
1991-03-21,3.5,3.5,3.5,3.5,300,0.21875,0.21875,0.21875,0.21875,4800,0.0,1.0
1991-03-22,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1991-03-25,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1991-03-26,3.5,3.5,3.25,3.5,7100,0.21875,0.21875,0.203125,0.21875,113600,0.0,1.0
1991-03-27,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1991-03-28,3.5,3.5,3.38,3.38,11100,0.21875,0.21875,0.21125,0.21125,177600,0.0,1.0
1991-04-01,3.62,3.62,3.38,3.38,200,0.22625,0.22625,0.21125,0.21125,3200,0.0,1.0
1991-04-02,3.62,3.62,3.38,3.38,1500,0.22625,0.22625,0.21125,0.21125,24000,0.0,1.0
1991-04-03,3.62,3.62,3.62,3.62,300,0.22625,0.22625,0.22625,0.22625,4800,0.0,1.0
1991-04-04,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1991-04-05,3.62,3.62,3.62,3.62,1000,0.22625,0.22625,0.22625,0.22625,16000,0.0,1.0
1991-04-08,3.62,3.62,3.62,3.62,700,0.22625,0.22625,0.22625,0.22625,11200,0.0,1.0
1991-04-09,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1991-04-10,3.62,3.62,3.62,3.62,500,0.22625,0.22625,0.22625,0.22625,8000,0.0,1.0
1991-04-11,3.62,3.75,3.62,3.69,9900,0.22625,0.234375,0.22625,0.230625,158400,0.0,1.0
1991-04-12,3.62,3.88,3.62,3.62,5800,0.22625,0.2425,0.22625,0.22625,92800,0.0,1.0
1991-04-15,3.88,3.88,3.88,3.88,100,0.2425,0.2425,0.2425,0.2425,1600,0.0,1.0
1991-04-16,3.62,3.62,3.62,3.62,1100,0.22625,0.22625,0.22625,0.22625,17600,0.0,1.0
1991-04-17,3.62,3.62,3.62,3.62,1000,0.22625,0.22625,0.22625,0.22625,16000,0.0,1.0
1991-04-18,3.5,3.62,3.5,3.62,4000,0.21875,0.22625,0.21875,0.22625,64000,0.0,1.0
1991-04-19,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1991-04-22,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1991-04-23,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1991-04-24,3.5,3.62,3.5,3.5,3000,0.21875,0.22625,0.21875,0.21875,48000,0.0,1.0
1991-04-25,3.75,3.75,3.75,3.75,200,0.234375,0.234375,0.234375,0.234375,3200,0.0,1.0
1991-04-26,3.5,3.5,3.5,3.5,100,0.21875,0.21875,0.21875,0.21875,1600,0.0,1.0
1991-04-29,3.38,3.62,3.38,3.5,5500,0.21125,0.22625,0.21125,0.21875,88000,0.0,1.0
1991-04-30,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1991-05-01,3.38,3.38,3.38,3.38,1400,0.21125,0.21125,0.21125,0.21125,22400,0.0,1.0
1991-05-02,3.5,3.62,3.38,3.38,14800,0.21875,0.22625,0.21125,0.21125,236800,0.0,1.0
1991-05-03,3.25,3.5,3.25,3.5,1300,0.203125,0.21875,0.203125,0.21875,20800,0.0,1.0
1991-05-06,3.5,3.5,3.5,3.5,900,0.21875,0.21875,0.21875,0.21875,14400,0.0,1.0
1991-05-07,3.12,3.38,3.12,3.38,2400,0.195,0.21125,0.195,0.21125,38400,0.0,1.0
1991-05-08,3.12,3.12,3.12,3.12,400,0.195,0.195,0.195,0.195,6400,0.0,1.0
1991-05-09,3.38,3.38,3.31,3.38,10000,0.21125,0.21125,0.206875,0.21125,160000,0.0,1.0
1991-05-10,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1991-05-13,3.12,3.12,3.12,3.12,200,0.195,0.195,0.195,0.195,3200,0.0,1.0
1991-05-14,3.38,3.38,3.25,3.25,5500,0.21125,0.21125,0.203125,0.203125,88000,0.0,1.0
1991-05-15,3.25,3.25,3.25,3.25,1300,0.203125,0.203125,0.203125,0.203125,20800,0.0,1.0
1991-05-16,3.25,3.25,3.25,3.25,1100,0.203125,0.203125,0.203125,0.203125,17600,0.0,1.0
1991-05-17,3.38,3.5,3.38,3.5,4000,0.21125,0.21875,0.21125,0.21875,64000,0.0,1.0
1991-05-20,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1991-05-21,3.5,3.5,3.5,3.5,1600,0.21875,0.21875,0.21875,0.21875,25600,0.0,1.0
1991-05-22,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1991-05-23,3.25,3.25,3.25,3.25,300,0.203125,0.203125,0.203125,0.203125,4800,0.0,1.0
1991-05-24,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1991-05-28,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1991-05-29,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1991-05-30,3.25,3.25,3.25,3.25,700,0.203125,0.203125,0.203125,0.203125,11200,0.0,1.0
1991-05-31,3.12,3.25,3.12,3.25,2900,0.195,0.203125,0.195,0.203125,46400,0.0,1.0
1991-06-03,3.25,3.25,3.25,3.25,1000,0.203125,0.203125,0.203125,0.203125,16000,0.0,1.0
1991-06-04,3.0,3.0,3.0,3.0,1900,0.1875,0.1875,0.1875,0.1875,30400,0.0,1.0
1991-06-05,3.0,3.0,3.0,3.0,600,0.1875,0.1875,0.1875,0.1875,9600,0.0,1.0
1991-06-06,3.12,3.12,3.12,3.12,2000,0.195,0.195,0.195,0.195,32000,0.0,1.0
1991-06-07,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1991-06-10,3.0,3.0,3.0,3.0,300,0.1875,0.1875,0.1875,0.1875,4800,0.0,1.0
1991-06-11,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1991-06-12,2.88,3.12,2.88,3.12,9400,0.18,0.195,0.18,0.195,150400,0.0,1.0
1991-06-13,3.12,3.12,3.0,3.0,9000,0.195,0.195,0.1875,0.1875,144000,0.0,1.0
1991-06-14,2.88,2.88,2.88,2.88,1000,0.18,0.18,0.18,0.18,16000,0.0,1.0
1991-06-17,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1991-06-18,3.12,3.12,3.12,3.12,200,0.195,0.195,0.195,0.195,3200,0.0,1.0
1991-06-19,2.88,3.12,2.88,3.12,200,0.18,0.195,0.18,0.195,3200,0.0,1.0
1991-06-20,3.12,3.12,3.12,3.12,600,0.195,0.195,0.195,0.195,9600,0.0,1.0
1991-06-21,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1991-06-24,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1991-06-25,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1991-06-26,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1991-06-27,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1991-06-28,2.88,2.88,2.88,2.88,300,0.18,0.18,0.18,0.18,4800,0.0,1.0
1991-07-01,2.88,3.12,2.88,3.12,300,0.18,0.195,0.18,0.195,4800,0.0,1.0
1991-07-02,3.0,3.12,3.0,3.0,8000,0.1875,0.195,0.1875,0.1875,128000,0.0,1.0
1991-07-03,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1991-07-05,3.0,3.0,2.88,2.88,12500,0.1875,0.1875,0.18,0.18,200000,0.0,1.0
1991-07-08,3.0,3.0,3.0,3.0,100,0.1875,0.1875,0.1875,0.1875,1600,0.0,1.0
1991-07-09,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1991-07-10,3.0,3.0,3.0,3.0,100,0.1875,0.1875,0.1875,0.1875,1600,0.0,1.0
1991-07-11,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1991-07-12,2.88,2.88,2.88,2.88,1200,0.18,0.18,0.18,0.18,19200,0.0,1.0
1991-07-15,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1991-07-16,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1991-07-17,2.88,2.88,2.88,2.88,700,0.18,0.18,0.18,0.18,11200,0.0,1.0
1991-07-18,2.88,2.88,2.88,2.88,300,0.18,0.18,0.18,0.18,4800,0.0,1.0
1991-07-19,2.88,2.88,2.88,2.88,100,0.18,0.18,0.18,0.18,1600,0.0,1.0
1991-07-22,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1991-07-23,2.88,2.88,2.75,2.88,18500,0.18,0.18,0.171875,0.18,296000,0.0,1.0
1991-07-24,3.0,3.0,3.0,3.0,200,0.1875,0.1875,0.1875,0.1875,3200,0.0,1.0
1991-07-25,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1991-07-26,3.0,3.0,3.0,3.0,1200,0.1875,0.1875,0.1875,0.1875,19200,0.0,1.0
1991-07-29,2.62,2.62,2.62,2.62,1500,0.16375,0.16375,0.16375,0.16375,24000,0.0,1.0
1991-07-30,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1991-07-31,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1991-08-01,2.62,2.62,2.62,2.62,500,0.16375,0.16375,0.16375,0.16375,8000,0.0,1.0
1991-08-02,2.62,2.62,2.62,2.62,2800,0.16375,0.16375,0.16375,0.16375,44800,0.0,1.0
1991-08-05,2.62,2.62,2.62,2.62,300,0.16375,0.16375,0.16375,0.16375,4800,0.0,1.0
1991-08-06,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1991-08-07,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1991-08-08,2.62,2.62,2.62,2.62,2000,0.16375,0.16375,0.16375,0.16375,32000,0.0,1.0
1991-08-09,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1991-08-12,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1991-08-13,2.88,2.88,2.88,2.88,200,0.18,0.18,0.18,0.18,3200,0.0,1.0
1991-08-14,2.88,2.88,2.88,2.88,300,0.18,0.18,0.18,0.18,4800,0.0,1.0
1991-08-15,2.62,2.62,2.62,2.62,4000,0.16375,0.16375,0.16375,0.16375,64000,0.0,1.0
1991-08-16,2.75,3.0,2.75,2.88,14500,0.171875,0.1875,0.171875,0.18,232000,0.0,1.0
1991-08-19,2.62,2.75,2.62,2.75,7500,0.16375,0.171875,0.16375,0.171875,120000,0.0,1.0
1991-08-20,2.88,2.88,2.62,2.62,5500,0.18,0.18,0.16375,0.16375,88000,0.0,1.0
1991-08-21,3.0,3.0,3.0,3.0,1000,0.1875,0.1875,0.1875,0.1875,16000,0.0,1.0
1991-08-22,2.88,2.88,2.75,2.75,3700,0.18,0.18,0.171875,0.171875,59200,0.0,1.0
1991-08-23,3.0,3.0,2.75,2.75,4600,0.1875,0.1875,0.171875,0.171875,73600,0.0,1.0
1991-08-26,3.0,3.0,2.75,3.0,4500,0.1875,0.1875,0.171875,0.1875,72000,0.0,1.0
1991-08-27,2.88,3.0,2.88,3.0,5500,0.18,0.1875,0.18,0.1875,88000,0.0,1.0
1991-08-28,3.0,3.0,2.88,3.0,6000,0.1875,0.1875,0.18,0.1875,96000,0.0,1.0
1991-08-29,3.0,3.0,3.0,3.0,4400,0.1875,0.1875,0.1875,0.1875,70400,0.0,1.0
1991-08-30,3.12,3.12,2.88,2.88,3000,0.195,0.195,0.18,0.18,48000,0.0,1.0
1991-09-03,3.38,3.38,3.0,3.0,10700,0.21125,0.21125,0.1875,0.1875,171200,0.0,1.0
1991-09-04,3.25,3.25,3.25,3.25,500,0.203125,0.203125,0.203125,0.203125,8000,0.0,1.0
1991-09-05,3.25,3.38,3.25,3.38,3000,0.203125,0.21125,0.203125,0.21125,48000,0.0,1.0
1991-09-06,3.5,3.5,3.25,3.38,3600,0.21875,0.21875,0.203125,0.21125,57600,0.0,1.0
1991-09-09,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1991-09-10,3.0,3.38,3.0,3.25,6100,0.1875,0.21125,0.1875,0.203125,97600,0.0,1.0
1991-09-11,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1991-09-12,3.12,3.12,2.88,2.88,2000,0.195,0.195,0.18,0.18,32000,0.0,1.0
1991-09-13,3.12,3.12,3.12,3.12,300,0.195,0.195,0.195,0.195,4800,0.0,1.0
1991-09-16,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1991-09-17,2.88,2.88,2.88,2.88,2200,0.18,0.18,0.18,0.18,35200,0.0,1.0
1991-09-18,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1991-09-19,2.75,2.75,2.75,2.75,300,0.171875,0.171875,0.171875,0.171875,4800,0.0,1.0
1991-09-20,2.88,3.0,2.75,3.0,5000,0.18,0.1875,0.171875,0.1875,80000,0.0,1.0
1991-09-23,2.62,2.62,2.62,2.62,200,0.16375,0.16375,0.16375,0.16375,3200,0.0,1.0
1991-09-24,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1991-09-25,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1991-09-26,2.62,2.62,2.62,2.62,200,0.16375,0.16375,0.16375,0.16375,3200,0.0,1.0
1991-09-27,2.88,2.88,2.62,2.62,1500,0.18,0.18,0.16375,0.16375,24000,0.0,1.0
1991-09-30,2.88,2.88,2.88,2.88,3000,0.18,0.18,0.18,0.18,48000,0.0,1.0
1991-10-01,3.12,3.12,2.88,2.88,2000,0.195,0.195,0.18,0.18,32000,0.0,1.0
1991-10-02,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1991-10-03,3.0,3.0,2.88,2.88,1900,0.1875,0.1875,0.18,0.18,30400,0.0,1.0
1991-10-04,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1991-10-07,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1991-10-08,2.88,3.06,2.88,3.06,2000,0.18,0.19125,0.18,0.19125,32000,0.0,1.0
1991-10-09,2.88,3.12,2.88,3.12,2200,0.18,0.195,0.18,0.195,35200,0.0,1.0
1991-10-10,2.88,2.88,2.88,2.88,6500,0.18,0.18,0.18,0.18,104000,0.0,1.0
1991-10-11,2.88,3.0,2.88,2.88,3600,0.18,0.1875,0.18,0.18,57600,0.0,1.0
1991-10-14,3.0,3.0,3.0,3.0,500,0.1875,0.1875,0.1875,0.1875,8000,0.0,1.0
1991-10-15,3.12,3.12,2.88,3.0,4500,0.195,0.195,0.18,0.1875,72000,0.0,1.0
1991-10-16,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1991-10-17,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1991-10-18,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1991-10-21,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1991-10-22,3.0,3.0,2.75,2.88,7300,0.1875,0.1875,0.171875,0.18,116800,0.0,1.0
1991-10-23,2.88,2.88,2.75,2.75,2600,0.18,0.18,0.171875,0.171875,41600,0.0,1.0
1991-10-24,3.0,3.0,2.88,3.0,30800,0.1875,0.1875,0.18,0.1875,492800,0.0,1.0
1991-10-25,3.0,3.0,3.0,3.0,12000,0.1875,0.1875,0.1875,0.1875,192000,0.0,1.0
1991-10-28,3.38,3.38,3.12,3.12,14600,0.21125,0.21125,0.195,0.195,233600,0.0,1.0
1991-10-29,3.25,3.38,3.12,3.12,1300,0.203125,0.21125,0.195,0.195,20800,0.0,1.0
1991-10-30,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1991-10-31,3.5,3.5,3.25,3.5,2200,0.21875,0.21875,0.203125,0.21875,35200,0.0,1.0
1991-11-01,3.75,3.75,3.62,3.62,12500,0.234375,0.234375,0.22625,0.22625,200000,0.0,1.0
1991-11-04,3.75,3.75,3.75,3.75,0,0.234375,0.234375,0.234375,0.234375,0,0.0,1.0
1991-11-05,3.62,3.62,3.62,3.62,700,0.22625,0.22625,0.22625,0.22625,11200,0.0,1.0
1991-11-06,4.0,4.0,3.62,3.88,2200,0.25,0.25,0.22625,0.2425,35200,0.0,1.0
1991-11-07,3.75,4.0,3.62,3.62,5800,0.234375,0.25,0.22625,0.22625,92800,0.0,1.0
1991-11-08,4.0,4.0,4.0,4.0,200,0.25,0.25,0.25,0.25,3200,0.0,1.0
1991-11-11,4.25,4.25,4.12,4.12,600,0.265625,0.265625,0.2575,0.2575,9600,0.0,1.0
1991-11-12,3.75,4.25,3.75,4.25,1300,0.234375,0.265625,0.234375,0.265625,20800,0.0,1.0
1991-11-13,3.5,4.0,3.5,3.75,25300,0.21875,0.25,0.21875,0.234375,404800,0.0,1.0
1991-11-14,3.56,3.56,3.5,3.5,3400,0.2225,0.2225,0.21875,0.21875,54400,0.0,1.0
1991-11-15,3.5,3.5,3.5,3.5,3000,0.21875,0.21875,0.21875,0.21875,48000,0.0,1.0
1991-11-18,3.5,3.5,3.5,3.5,6700,0.21875,0.21875,0.21875,0.21875,107200,0.0,1.0
1991-11-19,3.25,3.5,3.12,3.5,11000,0.203125,0.21875,0.195,0.21875,176000,0.0,1.0
1991-11-20,3.25,3.25,3.25,3.25,1600,0.203125,0.203125,0.203125,0.203125,25600,0.0,1.0
1991-11-21,3.0,3.0,3.0,3.0,1700,0.1875,0.1875,0.1875,0.1875,27200,0.0,1.0
1991-11-22,3.0,3.0,2.75,2.75,5200,0.1875,0.1875,0.171875,0.171875,83200,0.0,1.0
1991-11-25,2.75,2.75,2.75,2.75,100,0.171875,0.171875,0.171875,0.171875,1600,0.0,1.0
1991-11-26,2.75,2.75,2.75,2.75,0,0.171875,0.171875,0.171875,0.171875,0,0.0,1.0
1991-11-27,3.25,3.25,3.25,3.25,1100,0.203125,0.203125,0.203125,0.203125,17600,0.0,1.0
1991-11-29,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1991-12-02,3.12,3.25,3.0,3.25,13500,0.195,0.203125,0.1875,0.203125,216000,0.0,1.0
1991-12-03,2.88,2.88,2.88,2.88,500,0.18,0.18,0.18,0.18,8000,0.0,1.0
1991-12-04,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1991-12-05,2.88,2.88,2.88,2.88,100,0.18,0.18,0.18,0.18,1600,0.0,1.0
1991-12-06,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1991-12-09,2.94,3.0,2.75,2.88,12300,0.18375,0.1875,0.171875,0.18,196800,0.0,1.0
1991-12-10,2.75,2.75,2.75,2.75,5500,0.171875,0.171875,0.171875,0.171875,88000,0.0,1.0
1991-12-11,2.75,2.75,2.75,2.75,0,0.171875,0.171875,0.171875,0.171875,0,0.0,1.0
1991-12-12,2.5,2.5,2.5,2.5,1000,0.15625,0.15625,0.15625,0.15625,16000,0.0,1.0
1991-12-13,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1991-12-16,2.88,2.88,2.69,2.69,4000,0.18,0.18,0.168125,0.168125,64000,0.0,1.0
1991-12-17,2.5,2.5,2.5,2.5,200,0.15625,0.15625,0.15625,0.15625,3200,0.0,1.0
1991-12-18,2.5,2.62,2.5,2.5,7300,0.15625,0.16375,0.15625,0.15625,116800,0.0,1.0
1991-12-19,2.62,2.62,2.5,2.5,6900,0.16375,0.16375,0.15625,0.15625,110400,0.0,1.0
1991-12-20,2.75,2.88,2.5,2.62,3000,0.171875,0.18,0.15625,0.16375,48000,0.0,1.0
1991-12-23,2.5,2.5,2.5,2.5,1700,0.15625,0.15625,0.15625,0.15625,27200,0.0,1.0
1991-12-24,2.62,2.75,2.5,2.5,1700,0.16375,0.171875,0.15625,0.15625,27200,0.0,1.0
1991-12-26,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1991-12-27,2.75,2.75,2.75,2.75,500,0.171875,0.171875,0.171875,0.171875,8000,0.0,1.0
1991-12-30,2.62,2.62,2.62,2.62,100,0.16375,0.16375,0.16375,0.16375,1600,0.0,1.0
1991-12-31,3.0,3.0,2.62,2.62,5300,0.1875,0.1875,0.16375,0.16375,84800,0.0,1.0
1992-01-02,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1992-01-03,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1992-01-06,2.62,2.62,2.62,2.62,300,0.16375,0.16375,0.16375,0.16375,4800,0.0,1.0
1992-01-07,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1992-01-08,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1992-01-09,3.0,3.12,3.0,3.12,2900,0.1875,0.195,0.1875,0.195,46400,0.0,1.0
1992-01-10,3.0,3.12,3.0,3.12,1800,0.1875,0.195,0.1875,0.195,28800,0.0,1.0
1992-01-13,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1992-01-14,2.88,2.88,2.88,2.88,1500,0.18,0.18,0.18,0.18,24000,0.0,1.0
1992-01-15,2.88,3.12,2.88,3.12,400,0.18,0.195,0.18,0.195,6400,0.0,1.0
1992-01-16,2.88,3.12,2.88,2.88,4100,0.18,0.195,0.18,0.18,65600,0.0,1.0
1992-01-17,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-01-20,3.12,3.12,3.12,3.12,2000,0.195,0.195,0.195,0.195,32000,0.0,1.0
1992-01-21,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1992-01-22,3.5,3.5,3.12,3.12,9300,0.21875,0.21875,0.195,0.195,148800,0.0,1.0
1992-01-23,3.75,3.75,3.5,3.75,14000,0.234375,0.234375,0.21875,0.234375,224000,0.0,1.0
1992-01-24,4.0,4.25,3.88,4.25,10200,0.25,0.265625,0.2425,0.265625,163200,0.0,1.0
1992-01-27,4.0,4.25,4.0,4.25,25500,0.25,0.265625,0.25,0.265625,408000,0.0,1.0
1992-01-28,4.0,4.12,4.0,4.12,8100,0.25,0.2575,0.25,0.2575,129600,0.0,1.0
1992-01-29,4.0,4.12,4.0,4.0,2800,0.25,0.2575,0.25,0.25,44800,0.0,1.0
1992-01-30,4.0,4.0,4.0,4.0,1000,0.25,0.25,0.25,0.25,16000,0.0,1.0
1992-01-31,4.12,4.12,4.0,4.12,1600,0.2575,0.2575,0.25,0.2575,25600,0.0,1.0
1992-02-03,4.12,4.12,4.12,4.12,0,0.2575,0.2575,0.2575,0.2575,0,0.0,1.0
1992-02-04,4.12,4.12,4.12,4.12,0,0.2575,0.2575,0.2575,0.2575,0,0.0,1.0
1992-02-05,4.25,4.25,3.88,3.88,800,0.265625,0.265625,0.2425,0.2425,12800,0.0,1.0
1992-02-06,4.25,4.25,4.0,4.12,5600,0.265625,0.265625,0.25,0.2575,89600,0.0,1.0
1992-02-07,4.25,4.25,4.0,4.25,61200,0.265625,0.265625,0.25,0.265625,979200,0.0,1.0
1992-02-10,4.0,4.0,4.0,4.0,4300,0.25,0.25,0.25,0.25,68800,0.0,1.0
1992-02-11,4.06,4.25,4.0,4.0,84100,0.25375,0.265625,0.25,0.25,1345600,0.0,1.0
1992-02-12,4.0,4.0,4.0,4.0,2000,0.25,0.25,0.25,0.25,32000,0.0,1.0
1992-02-13,3.88,4.12,3.88,4.0,5400,0.2425,0.2575,0.2425,0.25,86400,0.0,1.0
1992-02-14,4.12,4.12,4.12,4.12,1000,0.2575,0.2575,0.2575,0.2575,16000,0.0,1.0
1992-02-18,4.12,4.12,4.12,4.12,100,0.2575,0.2575,0.2575,0.2575,1600,0.0,1.0
1992-02-19,4.0,4.12,3.88,4.12,4800,0.25,0.2575,0.2425,0.2575,76800,0.0,1.0
1992-02-20,4.06,4.12,3.88,4.12,18200,0.25375,0.2575,0.2425,0.2575,291200,0.0,1.0
1992-02-21,3.88,4.12,3.88,3.94,4200,0.2425,0.2575,0.2425,0.24625,67200,0.0,1.0
1992-02-24,3.88,3.88,3.88,3.88,2000,0.2425,0.2425,0.2425,0.2425,32000,0.0,1.0
1992-02-25,4.0,4.0,3.75,3.88,3900,0.25,0.25,0.234375,0.2425,62400,0.0,1.0
1992-02-26,4.0,4.0,4.0,4.0,0,0.25,0.25,0.25,0.25,0,0.0,1.0
1992-02-27,3.75,3.75,3.75,3.75,4000,0.234375,0.234375,0.234375,0.234375,64000,0.0,1.0
1992-02-28,3.75,3.75,3.75,3.75,1500,0.234375,0.234375,0.234375,0.234375,24000,0.0,1.0
1992-03-02,3.75,3.75,3.75,3.75,1100,0.234375,0.234375,0.234375,0.234375,17600,0.0,1.0
1992-03-03,3.88,3.88,3.88,3.88,4000,0.2425,0.2425,0.2425,0.2425,64000,0.0,1.0
1992-03-04,3.88,3.88,3.88,3.88,0,0.2425,0.2425,0.2425,0.2425,0,0.0,1.0
1992-03-05,3.88,3.88,3.88,3.88,0,0.2425,0.2425,0.2425,0.2425,0,0.0,1.0
1992-03-06,3.75,3.88,3.75,3.75,32500,0.234375,0.2425,0.234375,0.234375,520000,0.0,1.0
1992-03-09,3.75,3.75,3.75,3.75,0,0.234375,0.234375,0.234375,0.234375,0,0.0,1.0
1992-03-10,3.75,3.75,3.75,3.75,0,0.234375,0.234375,0.234375,0.234375,0,0.0,1.0
1992-03-11,3.75,3.75,3.75,3.75,1000,0.234375,0.234375,0.234375,0.234375,16000,0.0,1.0
1992-03-12,3.75,3.75,3.75,3.75,0,0.234375,0.234375,0.234375,0.234375,0,0.0,1.0
1992-03-13,3.75,3.75,3.75,3.75,0,0.234375,0.234375,0.234375,0.234375,0,0.0,1.0
1992-03-16,3.88,3.88,3.88,3.88,600,0.2425,0.2425,0.2425,0.2425,9600,0.0,1.0
1992-03-17,3.5,3.88,3.5,3.88,1600,0.21875,0.2425,0.21875,0.2425,25600,0.0,1.0
1992-03-18,3.69,3.88,3.69,3.88,10400,0.230625,0.2425,0.230625,0.2425,166400,0.0,1.0
1992-03-19,3.5,3.69,3.5,3.69,10100,0.21875,0.230625,0.21875,0.230625,161600,0.0,1.0
1992-03-20,3.5,3.75,3.5,3.75,5200,0.21875,0.234375,0.21875,0.234375,83200,0.0,1.0
1992-03-23,3.5,3.88,3.5,3.88,1600,0.21875,0.2425,0.21875,0.2425,25600,0.0,1.0
1992-03-24,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1992-03-25,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1992-03-26,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1992-03-27,3.25,3.25,3.25,3.25,2500,0.203125,0.203125,0.203125,0.203125,40000,0.0,1.0
1992-03-30,3.5,3.5,3.5,3.5,400,0.21875,0.21875,0.21875,0.21875,6400,0.0,1.0
1992-03-31,3.5,3.5,3.5,3.5,500,0.21875,0.21875,0.21875,0.21875,8000,0.0,1.0
1992-04-01,3.5,3.5,3.25,3.38,7300,0.21875,0.21875,0.203125,0.21125,116800,0.0,1.0
1992-04-02,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1992-04-03,3.12,3.12,3.12,3.12,1000,0.195,0.195,0.195,0.195,16000,0.0,1.0
1992-04-06,3.12,3.12,3.12,3.12,200,0.195,0.195,0.195,0.195,3200,0.0,1.0
1992-04-07,3.12,3.12,3.12,3.12,1500,0.195,0.195,0.195,0.195,24000,0.0,1.0
1992-04-08,3.38,3.38,3.38,3.38,200,0.21125,0.21125,0.21125,0.21125,3200,0.0,1.0
1992-04-09,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1992-04-10,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1992-04-13,3.0,3.25,3.0,3.0,2700,0.1875,0.203125,0.1875,0.1875,43200,0.0,1.0
1992-04-14,3.0,3.0,3.0,3.0,400,0.1875,0.1875,0.1875,0.1875,6400,0.0,1.0
1992-04-15,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1992-04-16,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1992-04-20,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1992-04-21,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1992-04-22,3.0,3.0,3.0,3.0,300,0.1875,0.1875,0.1875,0.1875,4800,0.0,1.0
1992-04-23,3.38,3.38,3.25,3.25,11000,0.21125,0.21125,0.203125,0.203125,176000,0.0,1.0
1992-04-24,3.12,3.5,3.12,3.5,12100,0.195,0.21875,0.195,0.21875,193600,0.0,1.0
1992-04-27,3.31,3.31,3.19,3.19,15200,0.206875,0.206875,0.199375,0.199375,243200,0.0,1.0
1992-04-28,3.25,3.25,3.19,3.19,10000,0.203125,0.203125,0.199375,0.199375,160000,0.0,1.0
1992-04-29,3.25,3.25,3.19,3.19,10000,0.203125,0.203125,0.199375,0.199375,160000,0.0,1.0
1992-04-30,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1992-05-01,3.12,3.5,3.12,3.5,3900,0.195,0.21875,0.195,0.21875,62400,0.0,1.0
1992-05-04,3.12,3.12,3.12,3.12,1000,0.195,0.195,0.195,0.195,16000,0.0,1.0
1992-05-05,3.25,3.25,3.12,3.12,700,0.203125,0.203125,0.195,0.195,11200,0.0,1.0
1992-05-06,3.12,3.12,3.12,3.12,1200,0.195,0.195,0.195,0.195,19200,0.0,1.0
1992-05-07,3.12,3.12,3.12,3.12,2500,0.195,0.195,0.195,0.195,40000,0.0,1.0
1992-05-08,3.12,3.25,3.12,3.25,4800,0.195,0.203125,0.195,0.203125,76800,0.0,1.0
1992-05-11,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1992-05-12,2.88,3.0,2.88,3.0,11400,0.18,0.1875,0.18,0.1875,182400,0.0,1.0
1992-05-13,2.75,3.0,2.5,3.0,12500,0.171875,0.1875,0.15625,0.1875,200000,0.0,1.0
1992-05-14,2.88,2.88,2.62,2.75,13600,0.18,0.18,0.16375,0.171875,217600,0.0,1.0
1992-05-15,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-05-18,2.5,2.5,2.5,2.5,500,0.15625,0.15625,0.15625,0.15625,8000,0.0,1.0
1992-05-19,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1992-05-20,2.88,2.88,2.75,2.88,4900,0.18,0.18,0.171875,0.18,78400,0.0,1.0
1992-05-21,2.81,3.0,2.62,2.75,49400,0.175625,0.1875,0.16375,0.171875,790400,0.0,1.0
1992-05-22,2.81,2.81,2.81,2.81,0,0.175625,0.175625,0.175625,0.175625,0,0.0,1.0
1992-05-26,3.0,3.0,3.0,3.0,1400,0.1875,0.1875,0.1875,0.1875,22400,0.0,1.0
1992-05-27,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1992-05-28,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1992-05-29,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1992-06-01,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1992-06-02,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1992-06-03,3.0,3.0,3.0,3.0,100,0.1875,0.1875,0.1875,0.1875,1600,0.0,1.0
1992-06-04,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1992-06-05,2.88,2.88,2.88,2.88,1100,0.18,0.18,0.18,0.18,17600,0.0,1.0
1992-06-08,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-06-09,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-06-10,2.88,2.88,2.88,2.88,600,0.18,0.18,0.18,0.18,9600,0.0,1.0
1992-06-11,2.88,2.88,2.88,2.88,1000,0.18,0.18,0.18,0.18,16000,0.0,1.0
1992-06-12,2.94,2.94,2.94,2.94,17000,0.18375,0.18375,0.18375,0.18375,272000,0.0,1.0
1992-06-15,2.75,2.75,2.75,2.75,3400,0.171875,0.171875,0.171875,0.171875,54400,0.0,1.0
1992-06-16,2.75,2.75,2.75,2.75,0,0.171875,0.171875,0.171875,0.171875,0,0.0,1.0
1992-06-17,2.75,2.75,2.75,2.75,0,0.171875,0.171875,0.171875,0.171875,0,0.0,1.0
1992-06-18,2.75,2.75,2.75,2.75,0,0.171875,0.171875,0.171875,0.171875,0,0.0,1.0
1992-06-19,2.75,2.75,2.75,2.75,0,0.171875,0.171875,0.171875,0.171875,0,0.0,1.0
1992-06-22,2.75,2.75,2.75,2.75,4500,0.171875,0.171875,0.171875,0.171875,72000,0.0,1.0
1992-06-23,2.81,3.0,2.81,3.0,1300,0.175625,0.1875,0.175625,0.1875,20800,0.0,1.0
1992-06-24,2.88,2.88,2.75,2.75,13300,0.18,0.18,0.171875,0.171875,212800,0.0,1.0
1992-06-25,2.62,2.88,2.62,2.62,4800,0.16375,0.18,0.16375,0.16375,76800,0.0,1.0
1992-06-26,2.88,2.88,2.88,2.88,1200,0.18,0.18,0.18,0.18,19200,0.0,1.0
1992-06-29,2.88,2.88,2.5,2.5,300,0.18,0.18,0.15625,0.15625,4800,0.0,1.0
1992-06-30,2.88,2.88,2.88,2.88,700,0.18,0.18,0.18,0.18,11200,0.0,1.0
1992-07-01,2.88,2.88,2.88,2.88,3000,0.18,0.18,0.18,0.18,48000,0.0,1.0
1992-07-02,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-07-06,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-07-07,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-07-08,2.88,2.88,2.88,2.88,200,0.18,0.18,0.18,0.18,3200,0.0,1.0
1992-07-09,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-07-10,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-07-13,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-07-14,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-07-15,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-07-16,2.88,2.88,2.88,2.88,900,0.18,0.18,0.18,0.18,14400,0.0,1.0
1992-07-17,2.5,2.5,2.5,2.5,400,0.15625,0.15625,0.15625,0.15625,6400,0.0,1.0
1992-07-20,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1992-07-21,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1992-07-22,2.88,2.88,2.88,2.88,1100,0.18,0.18,0.18,0.18,17600,0.0,1.0
1992-07-23,2.88,2.88,2.88,2.88,100,0.18,0.18,0.18,0.18,1600,0.0,1.0
1992-07-24,2.62,2.62,2.5,2.5,200,0.16375,0.16375,0.15625,0.15625,3200,0.0,1.0
1992-07-27,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1992-07-28,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1992-07-29,2.5,2.62,2.5,2.5,2700,0.15625,0.16375,0.15625,0.15625,43200,0.0,1.0
1992-07-30,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1992-07-31,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1992-08-03,2.75,2.88,2.75,2.88,10000,0.171875,0.18,0.171875,0.18,160000,0.0,1.0
1992-08-04,2.75,2.88,2.75,2.88,16200,0.171875,0.18,0.171875,0.18,259200,0.0,1.0
1992-08-05,2.88,2.88,2.88,2.88,400,0.18,0.18,0.18,0.18,6400,0.0,1.0
1992-08-06,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-08-07,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-08-10,2.62,2.62,2.62,2.62,1000,0.16375,0.16375,0.16375,0.16375,16000,0.0,1.0
1992-08-11,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1992-08-12,2.62,2.62,2.62,2.62,100,0.16375,0.16375,0.16375,0.16375,1600,0.0,1.0
1992-08-13,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1992-08-14,2.88,2.88,2.75,2.75,15000,0.18,0.18,0.171875,0.171875,240000,0.0,1.0
1992-08-17,2.75,2.75,2.75,2.75,500,0.171875,0.171875,0.171875,0.171875,8000,0.0,1.0
1992-08-18,2.75,2.75,2.75,2.75,0,0.171875,0.171875,0.171875,0.171875,0,0.0,1.0
1992-08-19,2.75,2.75,2.5,2.75,4500,0.171875,0.171875,0.15625,0.171875,72000,0.0,1.0
1992-08-20,2.38,2.5,2.38,2.5,4000,0.14875,0.15625,0.14875,0.15625,64000,0.0,1.0
1992-08-21,2.38,2.38,2.38,2.38,0,0.14875,0.14875,0.14875,0.14875,0,0.0,1.0
1992-08-24,2.38,2.38,2.25,2.25,13000,0.14875,0.14875,0.140625,0.140625,208000,0.0,1.0
1992-08-25,2.5,2.5,2.31,2.31,3600,0.15625,0.15625,0.144375,0.144375,57600,0.0,1.0
1992-08-26,2.25,2.31,2.25,2.31,31200,0.140625,0.144375,0.140625,0.144375,499200,0.0,1.0
1992-08-27,2.5,2.5,2.25,2.31,46400,0.15625,0.15625,0.140625,0.144375,742400,0.0,1.0
1992-08-28,2.25,2.38,2.25,2.31,10000,0.140625,0.14875,0.140625,0.144375,160000,0.0,1.0
1992-08-31,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1992-09-01,2.5,2.5,2.25,2.25,9400,0.15625,0.15625,0.140625,0.140625,150400,0.0,1.0
1992-09-02,2.12,2.25,2.12,2.25,1100,0.1325,0.140625,0.1325,0.140625,17600,0.0,1.0
1992-09-03,2.25,2.38,2.12,2.38,68800,0.140625,0.14875,0.1325,0.14875,1100800,0.0,1.0
1992-09-04,2.25,2.25,2.25,2.25,200,0.140625,0.140625,0.140625,0.140625,3200,0.0,1.0
1992-09-08,2.25,2.25,2.12,2.25,5900,0.140625,0.140625,0.1325,0.140625,94400,0.0,1.0
1992-09-09,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1992-09-10,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1992-09-11,2.12,2.12,2.12,2.12,100,0.1325,0.1325,0.1325,0.1325,1600,0.0,1.0
1992-09-14,2.25,2.25,2.25,2.25,2100,0.140625,0.140625,0.140625,0.140625,33600,0.0,1.0
1992-09-15,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1992-09-16,2.25,2.25,2.25,2.25,1000,0.140625,0.140625,0.140625,0.140625,16000,0.0,1.0
1992-09-17,2.25,2.25,2.25,2.25,100,0.140625,0.140625,0.140625,0.140625,1600,0.0,1.0
1992-09-18,2.19,2.25,2.19,2.25,182400,0.136875,0.140625,0.136875,0.140625,2918400,0.0,1.0
1992-09-21,2.19,2.19,2.19,2.19,0,0.136875,0.136875,0.136875,0.136875,0,0.0,1.0
1992-09-22,2.19,2.19,2.19,2.19,0,0.136875,0.136875,0.136875,0.136875,0,0.0,1.0
1992-09-23,2.25,2.25,2.25,2.25,600,0.140625,0.140625,0.140625,0.140625,9600,0.0,1.0
1992-09-24,2.25,2.25,2.12,2.12,1500,0.140625,0.140625,0.1325,0.1325,24000,0.0,1.0
1992-09-25,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1992-09-28,2.38,2.38,2.38,2.38,20000,0.14875,0.14875,0.14875,0.14875,320000,0.0,1.0
1992-09-29,2.25,2.25,2.25,2.25,4100,0.140625,0.140625,0.140625,0.140625,65600,0.0,1.0
1992-09-30,2.5,2.5,2.5,2.5,2000,0.15625,0.15625,0.15625,0.15625,32000,0.0,1.0
1992-10-01,2.25,2.25,2.25,2.25,1900,0.140625,0.140625,0.140625,0.140625,30400,0.0,1.0
1992-10-02,2.12,2.12,2.12,2.12,2000,0.1325,0.1325,0.1325,0.1325,32000,0.0,1.0
1992-10-05,2.38,2.38,2.38,2.38,5000,0.14875,0.14875,0.14875,0.14875,80000,0.0,1.0
1992-10-06,2.38,2.38,2.25,2.25,17000,0.14875,0.14875,0.140625,0.140625,272000,0.0,1.0
1992-10-07,2.38,2.38,2.38,2.38,2000,0.14875,0.14875,0.14875,0.14875,32000,0.0,1.0
1992-10-08,2.5,2.5,2.38,2.5,14500,0.15625,0.15625,0.14875,0.15625,232000,0.0,1.0
1992-10-09,2.5,2.5,2.5,2.5,200,0.15625,0.15625,0.15625,0.15625,3200,0.0,1.0
1992-10-12,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1992-10-13,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1992-10-14,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1992-10-15,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1992-10-16,2.25,2.25,2.25,2.25,1100,0.140625,0.140625,0.140625,0.140625,17600,0.0,1.0
1992-10-19,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1992-10-20,2.5,2.5,2.5,2.5,300,0.15625,0.15625,0.15625,0.15625,4800,0.0,1.0
1992-10-21,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1992-10-22,2.5,2.5,2.25,2.38,109500,0.15625,0.15625,0.140625,0.14875,1752000,0.0,1.0
1992-10-23,2.5,2.5,2.25,2.25,8900,0.15625,0.15625,0.140625,0.140625,142400,0.0,1.0
1992-10-26,2.5,2.5,2.12,2.25,67200,0.15625,0.15625,0.1325,0.140625,1075200,0.0,1.0
1992-10-27,2.5,2.5,2.5,2.5,25500,0.15625,0.15625,0.15625,0.15625,408000,0.0,1.0
1992-10-28,2.5,2.5,2.5,2.5,4000,0.15625,0.15625,0.15625,0.15625,64000,0.0,1.0
1992-10-29,2.5,2.5,2.38,2.38,1200,0.15625,0.15625,0.14875,0.14875,19200,0.0,1.0
1992-10-30,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1992-11-02,2.25,2.5,2.25,2.5,13800,0.140625,0.15625,0.140625,0.15625,220800,0.0,1.0
1992-11-03,2.25,2.38,2.25,2.38,10600,0.140625,0.14875,0.140625,0.14875,169600,0.0,1.0
1992-11-04,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1992-11-05,2.25,2.5,2.25,2.5,2400,0.140625,0.15625,0.140625,0.15625,38400,0.0,1.0
1992-11-06,2.75,2.75,2.25,2.25,18600,0.171875,0.171875,0.140625,0.140625,297600,0.0,1.0
1992-11-09,2.75,2.75,2.5,2.62,3800,0.171875,0.171875,0.15625,0.16375,60800,0.0,1.0
1992-11-10,2.5,2.75,2.5,2.75,600,0.15625,0.171875,0.15625,0.171875,9600,0.0,1.0
1992-11-11,2.5,2.5,2.5,2.5,200,0.15625,0.15625,0.15625,0.15625,3200,0.0,1.0
1992-11-12,2.5,2.5,2.5,2.5,1000,0.15625,0.15625,0.15625,0.15625,16000,0.0,1.0
1992-11-13,2.75,2.75,2.5,2.5,1100,0.171875,0.171875,0.15625,0.15625,17600,0.0,1.0
1992-11-16,2.62,2.75,2.5,2.5,6300,0.16375,0.171875,0.15625,0.15625,100800,0.0,1.0
1992-11-17,2.88,2.88,2.62,2.62,7000,0.18,0.18,0.16375,0.16375,112000,0.0,1.0
1992-11-18,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-11-19,3.0,3.0,3.0,3.0,700,0.1875,0.1875,0.1875,0.1875,11200,0.0,1.0
1992-11-20,3.0,3.0,2.88,2.88,3200,0.1875,0.1875,0.18,0.18,51200,0.0,1.0
1992-11-23,2.75,3.0,2.75,3.0,1100,0.171875,0.1875,0.171875,0.1875,17600,0.0,1.0
1992-11-24,2.88,3.0,2.75,3.0,5300,0.18,0.1875,0.171875,0.1875,84800,0.0,1.0
1992-11-25,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-11-27,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-11-30,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-12-01,2.88,2.88,2.88,2.88,2000,0.18,0.18,0.18,0.18,32000,0.0,1.0
1992-12-02,2.88,2.88,2.88,2.88,100,0.18,0.18,0.18,0.18,1600,0.0,1.0
1992-12-03,2.88,2.88,2.88,2.88,1100,0.18,0.18,0.18,0.18,17600,0.0,1.0
1992-12-04,2.88,2.88,2.88,2.88,2000,0.18,0.18,0.18,0.18,32000,0.0,1.0
1992-12-07,2.88,2.88,2.88,2.88,900,0.18,0.18,0.18,0.18,14400,0.0,1.0
1992-12-08,2.88,2.88,2.88,2.88,100,0.18,0.18,0.18,0.18,1600,0.0,1.0
1992-12-09,2.88,2.88,2.88,2.88,5500,0.18,0.18,0.18,0.18,88000,0.0,1.0
1992-12-10,2.88,2.88,2.88,2.88,6000,0.18,0.18,0.18,0.18,96000,0.0,1.0
1992-12-11,2.88,3.0,2.75,2.88,11300,0.18,0.1875,0.171875,0.18,180800,0.0,1.0
1992-12-14,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-12-15,2.62,2.62,2.62,2.62,700,0.16375,0.16375,0.16375,0.16375,11200,0.0,1.0
1992-12-16,2.88,2.88,2.75,2.75,5900,0.18,0.18,0.171875,0.171875,94400,0.0,1.0
1992-12-17,2.62,2.62,2.62,2.62,300,0.16375,0.16375,0.16375,0.16375,4800,0.0,1.0
1992-12-18,2.62,2.62,2.62,2.62,500,0.16375,0.16375,0.16375,0.16375,8000,0.0,1.0
1992-12-21,2.62,2.62,2.62,2.62,1000,0.16375,0.16375,0.16375,0.16375,16000,0.0,1.0
1992-12-22,2.88,2.88,2.88,2.88,2600,0.18,0.18,0.18,0.18,41600,0.0,1.0
1992-12-23,2.88,2.88,2.62,2.62,5500,0.18,0.18,0.16375,0.16375,88000,0.0,1.0
1992-12-24,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1992-12-28,2.75,2.75,2.62,2.62,3800,0.171875,0.171875,0.16375,0.16375,60800,0.0,1.0
1992-12-29,2.75,2.75,2.62,2.62,7400,0.171875,0.171875,0.16375,0.16375,118400,0.0,1.0
1992-12-30,2.88,2.88,2.62,2.62,19500,0.18,0.18,0.16375,0.16375,312000,0.0,1.0
1992-12-31,2.62,2.88,2.62,2.88,3000,0.16375,0.18,0.16375,0.18,48000,0.0,1.0
1993-01-04,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-01-05,2.62,2.62,2.62,2.62,500,0.16375,0.16375,0.16375,0.16375,8000,0.0,1.0
1993-01-06,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-01-07,2.62,2.88,2.62,2.62,5600,0.16375,0.18,0.16375,0.16375,89600,0.0,1.0
1993-01-08,2.75,2.75,2.62,2.62,6300,0.171875,0.171875,0.16375,0.16375,100800,0.0,1.0
1993-01-11,2.75,2.75,2.75,2.75,1000,0.171875,0.171875,0.171875,0.171875,16000,0.0,1.0
1993-01-12,2.75,2.75,2.75,2.75,0,0.171875,0.171875,0.171875,0.171875,0,0.0,1.0
1993-01-13,2.75,2.75,2.75,2.75,0,0.171875,0.171875,0.171875,0.171875,0,0.0,1.0
1993-01-14,2.75,2.75,2.75,2.75,0,0.171875,0.171875,0.171875,0.171875,0,0.0,1.0
1993-01-15,2.62,2.62,2.62,2.62,400,0.16375,0.16375,0.16375,0.16375,6400,0.0,1.0
1993-01-18,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-01-19,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-01-20,2.75,2.88,2.62,2.88,7100,0.171875,0.18,0.16375,0.18,113600,0.0,1.0
1993-01-21,2.88,2.88,2.88,2.88,200,0.18,0.18,0.18,0.18,3200,0.0,1.0
1993-01-22,2.62,2.62,2.62,2.62,300,0.16375,0.16375,0.16375,0.16375,4800,0.0,1.0
1993-01-25,2.88,2.88,2.62,2.62,900,0.18,0.18,0.16375,0.16375,14400,0.0,1.0
1993-01-26,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1993-01-27,2.69,2.69,2.69,2.69,6200,0.168125,0.168125,0.168125,0.168125,99200,0.0,1.0
1993-01-28,2.81,2.88,2.75,2.88,15100,0.175625,0.18,0.171875,0.18,241600,0.0,1.0
1993-01-29,2.81,2.81,2.81,2.81,0,0.175625,0.175625,0.175625,0.175625,0,0.0,1.0
1993-02-01,2.75,2.75,2.75,2.75,1000,0.171875,0.171875,0.171875,0.171875,16000,0.0,1.0
1993-02-02,2.62,2.75,2.62,2.75,2400,0.16375,0.171875,0.16375,0.171875,38400,0.0,1.0
1993-02-03,2.75,2.75,2.62,2.62,1100,0.171875,0.171875,0.16375,0.16375,17600,0.0,1.0
1993-02-04,2.75,2.75,2.75,2.75,1000,0.171875,0.171875,0.171875,0.171875,16000,0.0,1.0
1993-02-05,2.75,2.81,2.75,2.75,16000,0.171875,0.175625,0.171875,0.171875,256000,0.0,1.0
1993-02-08,2.62,2.62,2.62,2.62,300,0.16375,0.16375,0.16375,0.16375,4800,0.0,1.0
1993-02-09,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-02-10,2.88,2.88,2.88,2.88,5000,0.18,0.18,0.18,0.18,80000,0.0,1.0
1993-02-11,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1993-02-12,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1993-02-16,2.62,2.62,2.62,2.62,5400,0.16375,0.16375,0.16375,0.16375,86400,0.0,1.0
1993-02-17,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-02-18,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-02-19,2.62,2.62,2.62,2.62,200,0.16375,0.16375,0.16375,0.16375,3200,0.0,1.0
1993-02-22,2.88,2.88,2.62,2.62,1500,0.18,0.18,0.16375,0.16375,24000,0.0,1.0
1993-02-23,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1993-02-24,2.62,2.62,2.62,2.62,400,0.16375,0.16375,0.16375,0.16375,6400,0.0,1.0
1993-02-25,2.62,2.62,2.62,2.62,2000,0.16375,0.16375,0.16375,0.16375,32000,0.0,1.0
1993-02-26,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-03-01,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-03-02,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-03-03,2.62,2.62,2.62,2.62,200,0.16375,0.16375,0.16375,0.16375,3200,0.0,1.0
1993-03-04,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-03-05,2.62,2.62,2.62,2.62,700,0.16375,0.16375,0.16375,0.16375,11200,0.0,1.0
1993-03-08,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-03-09,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-03-10,2.88,2.88,2.75,2.75,3100,0.18,0.18,0.171875,0.171875,49600,0.0,1.0
1993-03-11,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1993-03-12,2.88,2.88,2.88,2.88,0,0.18,0.18,0.18,0.18,0,0.0,1.0
1993-03-15,2.62,2.62,2.62,2.62,500,0.16375,0.16375,0.16375,0.16375,8000,0.0,1.0
1993-03-16,2.62,2.62,2.62,2.62,200,0.16375,0.16375,0.16375,0.16375,3200,0.0,1.0
1993-03-17,2.62,2.75,2.62,2.75,1100,0.16375,0.171875,0.16375,0.171875,17600,0.0,1.0
1993-03-18,2.62,2.62,2.62,2.62,500,0.16375,0.16375,0.16375,0.16375,8000,0.0,1.0
1993-03-19,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-03-22,2.62,2.62,2.62,2.62,3700,0.16375,0.16375,0.16375,0.16375,59200,0.0,1.0
1993-03-23,2.5,2.62,2.5,2.62,14500,0.15625,0.16375,0.15625,0.16375,232000,0.0,1.0
1993-03-24,2.38,2.75,2.38,2.75,10500,0.14875,0.171875,0.14875,0.171875,168000,0.0,1.0
1993-03-25,2.38,2.38,2.38,2.38,0,0.14875,0.14875,0.14875,0.14875,0,0.0,1.0
1993-03-26,2.38,2.38,2.38,2.38,0,0.14875,0.14875,0.14875,0.14875,0,0.0,1.0
1993-03-29,2.38,2.38,2.38,2.38,0,0.14875,0.14875,0.14875,0.14875,0,0.0,1.0
1993-03-30,2.38,2.38,2.38,2.38,200,0.14875,0.14875,0.14875,0.14875,3200,0.0,1.0
1993-03-31,2.38,2.38,2.38,2.38,600,0.14875,0.14875,0.14875,0.14875,9600,0.0,1.0
1993-04-01,2.38,2.38,2.38,2.38,0,0.14875,0.14875,0.14875,0.14875,0,0.0,1.0
1993-04-02,2.38,2.38,2.38,2.38,300,0.14875,0.14875,0.14875,0.14875,4800,0.0,1.0
1993-04-05,2.38,2.38,2.38,2.38,500,0.14875,0.14875,0.14875,0.14875,8000,0.0,1.0
1993-04-06,2.5,2.5,2.38,2.38,2600,0.15625,0.15625,0.14875,0.14875,41600,0.0,1.0
1993-04-07,2.5,2.5,2.5,2.5,300,0.15625,0.15625,0.15625,0.15625,4800,0.0,1.0
1993-04-08,2.12,2.25,2.12,2.25,3100,0.1325,0.140625,0.1325,0.140625,49600,0.0,1.0
1993-04-12,2.0,2.0,2.0,2.0,1000,0.125,0.125,0.125,0.125,16000,0.0,1.0
1993-04-13,2.0,2.0,2.0,2.0,0,0.125,0.125,0.125,0.125,0,0.0,1.0
1993-04-14,2.0,2.0,2.0,2.0,0,0.125,0.125,0.125,0.125,0,0.0,1.0
1993-04-15,2.25,2.25,2.25,2.25,300,0.140625,0.140625,0.140625,0.140625,4800,0.0,1.0
1993-04-16,1.88,1.88,1.88,1.88,1000,0.1175,0.1175,0.1175,0.1175,16000,0.0,1.0
1993-04-19,2.25,2.25,2.25,2.25,100,0.140625,0.140625,0.140625,0.140625,1600,0.0,1.0
1993-04-20,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1993-04-21,2.0,2.0,2.0,2.0,100,0.125,0.125,0.125,0.125,1600,0.0,1.0
1993-04-22,2.12,2.12,2.12,2.12,2000,0.1325,0.1325,0.1325,0.1325,32000,0.0,1.0
1993-04-23,2.25,2.25,2.25,2.25,4500,0.140625,0.140625,0.140625,0.140625,72000,0.0,1.0
1993-04-26,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1993-04-27,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1993-04-28,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1993-04-29,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1993-04-30,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1993-05-03,2.12,2.12,2.12,2.12,3000,0.1325,0.1325,0.1325,0.1325,48000,0.0,1.0
1993-05-04,2.12,2.12,2.12,2.12,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
1993-05-05,2.5,2.5,2.5,2.5,1000,0.15625,0.15625,0.15625,0.15625,16000,0.0,1.0
1993-05-06,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1993-05-07,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1993-05-10,2.25,2.25,2.25,2.25,500,0.140625,0.140625,0.140625,0.140625,8000,0.0,1.0
1993-05-11,2.5,2.5,2.25,2.25,7400,0.15625,0.15625,0.140625,0.140625,118400,0.0,1.0
1993-05-12,2.25,2.5,2.25,2.25,2500,0.140625,0.15625,0.140625,0.140625,40000,0.0,1.0
1993-05-13,2.25,2.38,2.25,2.25,9100,0.140625,0.14875,0.140625,0.140625,145600,0.0,1.0
1993-05-14,2.38,2.38,2.38,2.38,4000,0.14875,0.14875,0.14875,0.14875,64000,0.0,1.0
1993-05-17,2.38,2.5,2.25,2.5,22500,0.14875,0.15625,0.140625,0.15625,360000,0.0,1.0
1993-05-18,2.38,2.38,2.38,2.38,0,0.14875,0.14875,0.14875,0.14875,0,0.0,1.0
1993-05-19,2.25,2.25,2.25,2.25,4000,0.140625,0.140625,0.140625,0.140625,64000,0.0,1.0
1993-05-20,2.5,2.5,2.25,2.25,2200,0.15625,0.15625,0.140625,0.140625,35200,0.0,1.0
1993-05-21,2.38,2.38,2.25,2.25,18300,0.14875,0.14875,0.140625,0.140625,292800,0.0,1.0
1993-05-24,2.5,2.5,2.12,2.12,1000,0.15625,0.15625,0.1325,0.1325,16000,0.0,1.0
1993-05-25,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1993-05-26,2.12,2.12,2.12,2.12,5900,0.1325,0.1325,0.1325,0.1325,94400,0.0,1.0
1993-05-27,2.12,2.12,2.12,2.12,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
1993-05-28,2.12,2.12,2.12,2.12,500,0.1325,0.1325,0.1325,0.1325,8000,0.0,1.0
1993-06-01,2.38,2.38,2.12,2.12,9000,0.14875,0.14875,0.1325,0.1325,144000,0.0,1.0
1993-06-02,2.12,2.25,2.12,2.12,3500,0.1325,0.140625,0.1325,0.1325,56000,0.0,1.0
1993-06-03,2.25,2.25,2.25,2.25,100,0.140625,0.140625,0.140625,0.140625,1600,0.0,1.0
1993-06-04,2.12,2.38,2.12,2.25,4400,0.1325,0.14875,0.1325,0.140625,70400,0.0,1.0
1993-06-07,2.25,2.25,2.12,2.12,18000,0.140625,0.140625,0.1325,0.1325,288000,0.0,1.0
1993-06-08,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1993-06-09,2.38,2.38,2.38,2.38,500,0.14875,0.14875,0.14875,0.14875,8000,0.0,1.0
1993-06-10,2.38,2.38,2.38,2.38,0,0.14875,0.14875,0.14875,0.14875,0,0.0,1.0
1993-06-11,2.12,2.12,2.12,2.12,2200,0.1325,0.1325,0.1325,0.1325,35200,0.0,1.0
1993-06-14,2.12,2.12,2.12,2.12,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
1993-06-15,2.12,2.12,2.12,2.12,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
1993-06-16,2.12,2.12,2.12,2.12,13000,0.1325,0.1325,0.1325,0.1325,208000,0.0,1.0
1993-06-17,2.12,2.38,2.12,2.12,20500,0.1325,0.14875,0.1325,0.1325,328000,0.0,1.0
1993-06-18,2.12,2.12,2.12,2.12,100,0.1325,0.1325,0.1325,0.1325,1600,0.0,1.0
1993-06-21,2.12,2.12,2.12,2.12,5000,0.1325,0.1325,0.1325,0.1325,80000,0.0,1.0
1993-06-22,2.12,2.12,2.12,2.12,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
1993-06-23,2.12,2.12,2.12,2.12,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
1993-06-24,2.12,2.12,2.12,2.12,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
1993-06-25,2.12,2.12,2.12,2.12,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
1993-06-28,2.25,2.25,2.25,2.25,1000,0.140625,0.140625,0.140625,0.140625,16000,0.0,1.0
1993-06-29,2.25,2.25,2.12,2.12,2500,0.140625,0.140625,0.1325,0.1325,40000,0.0,1.0
1993-06-30,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1993-07-01,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1993-07-02,2.12,2.12,2.12,2.12,1000,0.1325,0.1325,0.1325,0.1325,16000,0.0,1.0
1993-07-06,2.12,2.12,2.12,2.12,200,0.1325,0.1325,0.1325,0.1325,3200,0.0,1.0
1993-07-07,2.12,2.12,2.12,2.12,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
1993-07-08,2.38,2.38,2.38,2.38,1000,0.14875,0.14875,0.14875,0.14875,16000,0.0,1.0
1993-07-09,2.12,2.12,2.12,2.12,1000,0.1325,0.1325,0.1325,0.1325,16000,0.0,1.0
1993-07-12,2.12,2.12,2.12,2.12,1000,0.1325,0.1325,0.1325,0.1325,16000,0.0,1.0
1993-07-13,2.12,2.12,2.12,2.12,4600,0.1325,0.1325,0.1325,0.1325,73600,0.0,1.0
1993-07-14,2.0,2.38,2.0,2.38,5400,0.125,0.14875,0.125,0.14875,86400,0.0,1.0
1993-07-15,2.25,2.25,2.25,2.25,700,0.140625,0.140625,0.140625,0.140625,11200,0.0,1.0
1993-07-16,2.25,2.25,2.25,2.25,0,0.140625,0.140625,0.140625,0.140625,0,0.0,1.0
1993-07-19,2.0,2.0,2.0,2.0,1100,0.125,0.125,0.125,0.125,17600,0.0,1.0
1993-07-20,2.0,2.0,2.0,2.0,1800,0.125,0.125,0.125,0.125,28800,0.0,1.0
1993-07-21,2.0,2.0,2.0,2.0,2000,0.125,0.125,0.125,0.125,32000,0.0,1.0
1993-07-22,1.88,2.12,1.88,2.12,1200,0.1175,0.1325,0.1175,0.1325,19200,0.0,1.0
1993-07-23,2.12,2.12,2.12,2.12,200,0.1325,0.1325,0.1325,0.1325,3200,0.0,1.0
1993-07-26,2.12,2.12,2.12,2.12,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
1993-07-27,1.88,1.88,1.88,1.88,1000,0.1175,0.1175,0.1175,0.1175,16000,0.0,1.0
1993-07-28,1.88,1.88,1.88,1.88,0,0.1175,0.1175,0.1175,0.1175,0,0.0,1.0
1993-07-29,1.88,1.88,1.88,1.88,0,0.1175,0.1175,0.1175,0.1175,0,0.0,1.0
1993-07-30,1.88,1.88,1.88,1.88,0,0.1175,0.1175,0.1175,0.1175,0,0.0,1.0
1993-08-02,1.88,1.88,1.88,1.88,2000,0.1175,0.1175,0.1175,0.1175,32000,0.0,1.0
1993-08-03,1.88,1.88,1.88,1.88,0,0.1175,0.1175,0.1175,0.1175,0,0.0,1.0
1993-08-04,1.88,2.12,1.88,1.88,8700,0.1175,0.1325,0.1175,0.1175,139200,0.0,1.0
1993-08-05,1.94,2.12,1.75,1.75,5900,0.12125,0.1325,0.109375,0.109375,94400,0.0,1.0
1993-08-06,1.75,1.75,1.75,1.75,200,0.109375,0.109375,0.109375,0.109375,3200,0.0,1.0
1993-08-09,2.0,2.0,2.0,2.0,200,0.125,0.125,0.125,0.125,3200,0.0,1.0
1993-08-10,1.75,2.0,1.75,1.75,8800,0.109375,0.125,0.109375,0.109375,140800,0.0,1.0
1993-08-11,1.88,1.88,1.88,1.88,100,0.1175,0.1175,0.1175,0.1175,1600,0.0,1.0
1993-08-12,1.75,1.88,1.62,1.62,11500,0.109375,0.1175,0.10125,0.10125,184000,0.0,1.0
1993-08-13,1.75,1.75,1.75,1.75,0,0.109375,0.109375,0.109375,0.109375,0,0.0,1.0
1993-08-16,2.0,2.0,1.88,1.88,27000,0.125,0.125,0.1175,0.1175,432000,0.0,1.0
1993-08-17,2.25,2.25,2.0,2.12,19900,0.140625,0.140625,0.125,0.1325,318400,0.0,1.0
1993-08-18,2.25,2.25,2.25,2.25,200,0.140625,0.140625,0.140625,0.140625,3200,0.0,1.0
1993-08-19,2.25,2.25,2.0,2.0,6500,0.140625,0.140625,0.125,0.125,104000,0.0,1.0
1993-08-20,2.25,2.38,2.25,2.38,4000,0.140625,0.14875,0.140625,0.14875,64000,0.0,1.0
1993-08-23,2.12,2.38,2.12,2.38,4500,0.1325,0.14875,0.1325,0.14875,72000,0.0,1.0
1993-08-24,2.12,2.12,2.12,2.12,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
1993-08-25,2.12,2.25,2.12,2.25,5000,0.1325,0.140625,0.1325,0.140625,80000,0.0,1.0
1993-08-26,2.12,2.12,2.12,2.12,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
1993-08-27,2.12,2.12,2.12,2.12,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
1993-08-30,2.12,2.12,2.12,2.12,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
1993-08-31,2.12,2.12,2.0,2.0,9200,0.1325,0.1325,0.125,0.125,147200,0.0,1.0
1993-09-01,2.38,2.5,2.12,2.38,23600,0.14875,0.15625,0.1325,0.14875,377600,0.0,1.0
1993-09-02,2.75,2.75,2.25,2.5,26200,0.171875,0.171875,0.140625,0.15625,419200,0.0,1.0
1993-09-03,2.75,2.75,2.75,2.75,0,0.171875,0.171875,0.171875,0.171875,0,0.0,1.0
1993-09-07,2.75,2.75,2.5,2.75,6400,0.171875,0.171875,0.15625,0.171875,102400,0.0,1.0
1993-09-08,2.75,2.75,2.75,2.75,0,0.171875,0.171875,0.171875,0.171875,0,0.0,1.0
1993-09-09,3.0,3.0,2.88,2.88,7800,0.1875,0.1875,0.18,0.18,124800,0.0,1.0
1993-09-10,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1993-09-13,3.25,3.25,2.88,2.88,800,0.203125,0.203125,0.18,0.18,12800,0.0,1.0
1993-09-14,2.88,3.25,2.75,3.25,24100,0.18,0.203125,0.171875,0.203125,385600,0.0,1.0
1993-09-15,2.62,2.62,2.62,2.62,900,0.16375,0.16375,0.16375,0.16375,14400,0.0,1.0
1993-09-16,2.88,3.0,2.88,2.88,2300,0.18,0.1875,0.18,0.18,36800,0.0,1.0
1993-09-17,2.62,2.75,2.62,2.62,11200,0.16375,0.171875,0.16375,0.16375,179200,0.0,1.0
1993-09-20,2.62,2.62,2.62,2.62,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
1993-09-21,2.5,2.5,2.5,2.5,2500,0.15625,0.15625,0.15625,0.15625,40000,0.0,1.0
1993-09-22,2.5,2.5,2.5,2.5,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
1993-09-23,2.75,2.88,2.62,2.75,31900,0.171875,0.18,0.16375,0.171875,510400,0.0,1.0
1993-09-24,2.62,2.88,2.62,2.88,6500,0.16375,0.18,0.16375,0.18,104000,0.0,1.0
1993-09-27,2.5,2.88,2.5,2.88,19000,0.15625,0.18,0.15625,0.18,304000,0.0,1.0
1993-09-28,2.62,2.75,2.5,2.5,14700,0.16375,0.171875,0.15625,0.15625,235200,0.0,1.0
1993-09-29,2.75,3.0,2.5,2.62,53700,0.171875,0.1875,0.15625,0.16375,859200,0.0,1.0
1993-09-30,3.0,3.5,2.88,3.0,61500,0.1875,0.21875,0.18,0.1875,984000,0.0,1.0
1993-10-01,3.12,3.12,3.0,3.0,4000,0.195,0.195,0.1875,0.1875,64000,0.0,1.0
1993-10-04,3.12,3.12,3.12,3.12,2000,0.195,0.195,0.195,0.195,32000,0.0,1.0
1993-10-05,3.0,3.25,3.0,3.0,1500,0.1875,0.203125,0.1875,0.1875,24000,0.0,1.0
1993-10-06,3.0,3.0,3.0,3.0,3900,0.1875,0.1875,0.1875,0.1875,62400,0.0,1.0
1993-10-07,3.0,3.12,3.0,3.12,5000,0.1875,0.195,0.1875,0.195,80000,0.0,1.0
1993-10-08,3.12,3.12,3.0,3.0,1400,0.195,0.195,0.1875,0.1875,22400,0.0,1.0
1993-10-11,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1993-10-12,3.12,3.12,3.0,3.0,3600,0.195,0.195,0.1875,0.1875,57600,0.0,1.0
1993-10-13,3.12,3.12,3.0,3.0,8400,0.195,0.195,0.1875,0.1875,134400,0.0,1.0
1993-10-14,3.12,3.12,3.12,3.12,1100,0.195,0.195,0.195,0.195,17600,0.0,1.0
1993-10-15,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1993-10-18,3.25,3.25,3.25,3.25,1100,0.203125,0.203125,0.203125,0.203125,17600,0.0,1.0
1993-10-19,3.0,3.38,3.0,3.19,20700,0.1875,0.21125,0.1875,0.199375,331200,0.0,1.0
1993-10-20,3.12,3.12,2.88,3.0,20900,0.195,0.195,0.18,0.1875,334400,0.0,1.0
1993-10-21,3.25,3.38,3.0,3.0,78200,0.203125,0.21125,0.1875,0.1875,1251200,0.0,1.0
1993-10-22,3.38,3.5,3.38,3.38,6200,0.21125,0.21875,0.21125,0.21125,99200,0.0,1.0
1993-10-25,3.25,3.25,3.25,3.25,3600,0.203125,0.203125,0.203125,0.203125,57600,0.0,1.0
1993-10-26,3.38,3.38,3.38,3.38,5000,0.21125,0.21125,0.21125,0.21125,80000,0.0,1.0
1993-10-27,3.31,3.31,3.25,3.25,3700,0.206875,0.206875,0.203125,0.203125,59200,0.0,1.0
1993-10-28,3.25,3.25,3.25,3.25,600,0.203125,0.203125,0.203125,0.203125,9600,0.0,1.0
1993-10-29,3.25,3.31,3.25,3.25,6300,0.203125,0.206875,0.203125,0.203125,100800,0.0,1.0
1993-11-01,3.38,3.38,3.25,3.25,13000,0.21125,0.21125,0.203125,0.203125,208000,0.0,1.0
1993-11-02,3.38,3.38,3.25,3.25,27300,0.21125,0.21125,0.203125,0.203125,436800,0.0,1.0
1993-11-03,3.38,3.5,3.38,3.5,2000,0.21125,0.21875,0.21125,0.21875,32000,0.0,1.0
1993-11-04,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1993-11-05,3.25,3.38,3.25,3.25,7400,0.203125,0.21125,0.203125,0.203125,118400,0.0,1.0
1993-11-08,3.25,3.25,3.25,3.25,1000,0.203125,0.203125,0.203125,0.203125,16000,0.0,1.0
1993-11-09,3.25,3.25,3.25,3.25,200,0.203125,0.203125,0.203125,0.203125,3200,0.0,1.0
1993-11-10,3.25,3.25,3.25,3.25,2400,0.203125,0.203125,0.203125,0.203125,38400,0.0,1.0
1993-11-11,3.12,3.25,3.12,3.25,4800,0.195,0.203125,0.195,0.203125,76800,0.0,1.0
1993-11-12,3.25,3.25,3.12,3.19,33300,0.203125,0.203125,0.195,0.199375,532800,0.0,1.0
1993-11-15,3.38,3.38,3.38,3.38,3000,0.21125,0.21125,0.21125,0.21125,48000,0.0,1.0
1993-11-16,3.38,3.38,3.12,3.25,35100,0.21125,0.21125,0.195,0.203125,561600,0.0,1.0
1993-11-17,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1993-11-18,3.25,3.38,3.25,3.38,12800,0.203125,0.21125,0.203125,0.21125,204800,0.0,1.0
1993-11-19,3.12,3.12,3.12,3.12,1200,0.195,0.195,0.195,0.195,19200,0.0,1.0
1993-11-22,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1993-11-23,3.12,3.12,3.12,3.12,3000,0.195,0.195,0.195,0.195,48000,0.0,1.0
1993-11-24,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1993-11-26,3.12,3.12,3.12,3.12,1300,0.195,0.195,0.195,0.195,20800,0.0,1.0
1993-11-29,3.12,3.25,3.12,3.12,11700,0.195,0.203125,0.195,0.195,187200,0.0,1.0
1993-11-30,3.12,3.12,3.0,3.0,1600,0.195,0.195,0.1875,0.1875,25600,0.0,1.0
1993-12-01,3.0,3.0,3.0,3.0,1500,0.1875,0.1875,0.1875,0.1875,24000,0.0,1.0
1993-12-02,3.0,3.0,2.88,2.88,7800,0.1875,0.1875,0.18,0.18,124800,0.0,1.0
1993-12-03,3.0,3.0,3.0,3.0,5000,0.1875,0.1875,0.1875,0.1875,80000,0.0,1.0
1993-12-06,2.75,3.0,2.75,3.0,2600,0.171875,0.1875,0.171875,0.1875,41600,0.0,1.0
1993-12-07,2.88,3.0,2.88,3.0,8600,0.18,0.1875,0.18,0.1875,137600,0.0,1.0
1993-12-08,2.88,3.12,2.88,2.88,7700,0.18,0.195,0.18,0.18,123200,0.0,1.0
1993-12-09,2.88,3.12,2.88,2.88,13000,0.18,0.195,0.18,0.18,208000,0.0,1.0
1993-12-10,3.25,3.25,2.88,2.88,9000,0.203125,0.203125,0.18,0.18,144000,0.0,1.0
1993-12-13,3.0,3.25,3.0,3.0,7000,0.1875,0.203125,0.1875,0.1875,112000,0.0,1.0
1993-12-14,3.0,3.0,3.0,3.0,0,0.1875,0.1875,0.1875,0.1875,0,0.0,1.0
1993-12-15,3.12,3.12,3.0,3.0,1600,0.195,0.195,0.1875,0.1875,25600,0.0,1.0
1993-12-16,3.0,3.0,3.0,3.0,6000,0.1875,0.1875,0.1875,0.1875,96000,0.0,1.0
1993-12-17,3.0,3.0,3.0,3.0,400,0.1875,0.1875,0.1875,0.1875,6400,0.0,1.0
1993-12-20,3.0,3.25,3.0,3.25,300,0.1875,0.203125,0.1875,0.203125,4800,0.0,1.0
1993-12-21,3.25,3.25,3.25,3.25,1000,0.203125,0.203125,0.203125,0.203125,16000,0.0,1.0
1993-12-22,3.12,3.12,3.0,3.0,12700,0.195,0.195,0.1875,0.1875,203200,0.0,1.0
1993-12-23,3.12,3.25,3.12,3.12,7500,0.195,0.203125,0.195,0.195,120000,0.0,1.0
1993-12-27,3.12,3.25,3.12,3.12,5200,0.195,0.203125,0.195,0.195,83200,0.0,1.0
1993-12-28,3.12,3.12,3.12,3.12,1500,0.195,0.195,0.195,0.195,24000,0.0,1.0
1993-12-29,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1993-12-30,3.12,3.38,3.12,3.12,17300,0.195,0.21125,0.195,0.195,276800,0.0,1.0
1993-12-31,3.12,3.25,3.12,3.12,26800,0.195,0.203125,0.195,0.195,428800,0.0,1.0
1994-01-03,3.19,3.25,3.19,3.25,2000,0.199375,0.203125,0.199375,0.203125,32000,0.0,1.0
1994-01-04,3.25,3.25,3.0,3.0,500,0.203125,0.203125,0.1875,0.1875,8000,0.0,1.0
1994-01-05,3.25,3.25,3.25,3.25,1000,0.203125,0.203125,0.203125,0.203125,16000,0.0,1.0
1994-01-06,3.25,3.25,3.25,3.25,0,0.203125,0.203125,0.203125,0.203125,0,0.0,1.0
1994-01-07,3.12,3.38,3.12,3.38,2300,0.195,0.21125,0.195,0.21125,36800,0.0,1.0
1994-01-10,3.12,3.12,3.12,3.12,1100,0.195,0.195,0.195,0.195,17600,0.0,1.0
1994-01-11,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1994-01-12,3.19,3.25,3.19,3.25,6000,0.199375,0.203125,0.199375,0.203125,96000,0.0,1.0
1994-01-13,3.12,3.12,3.12,3.12,6300,0.195,0.195,0.195,0.195,100800,0.0,1.0
1994-01-14,3.12,3.12,3.0,3.12,1900,0.195,0.195,0.1875,0.195,30400,0.0,1.0
1994-01-17,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1994-01-18,3.38,3.38,3.0,3.12,10300,0.21125,0.21125,0.1875,0.195,164800,0.0,1.0
1994-01-19,3.5,3.5,3.25,3.25,1200,0.21875,0.21875,0.203125,0.203125,19200,0.0,1.0
1994-01-20,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1994-01-21,3.25,3.25,3.25,3.25,1000,0.203125,0.203125,0.203125,0.203125,16000,0.0,1.0
1994-01-24,3.25,3.25,3.25,3.25,1000,0.203125,0.203125,0.203125,0.203125,16000,0.0,1.0
1994-01-25,3.25,3.25,3.25,3.25,200,0.203125,0.203125,0.203125,0.203125,3200,0.0,1.0
1994-01-26,3.12,3.38,3.12,3.38,17000,0.195,0.21125,0.195,0.21125,272000,0.0,1.0
1994-01-27,3.0,3.25,3.0,3.25,7100,0.1875,0.203125,0.1875,0.203125,113600,0.0,1.0
1994-01-28,3.12,3.25,3.0,3.0,7000,0.195,0.203125,0.1875,0.1875,112000,0.0,1.0
1994-01-31,3.25,3.25,3.25,3.25,13900,0.203125,0.203125,0.203125,0.203125,222400,0.0,1.0
1994-02-01,3.12,3.12,3.12,3.12,1200,0.195,0.195,0.195,0.195,19200,0.0,1.0
1994-02-02,3.25,3.38,3.12,3.12,4900,0.203125,0.21125,0.195,0.195,78400,0.0,1.0
1994-02-03,3.25,3.25,3.12,3.12,1900,0.203125,0.203125,0.195,0.195,30400,0.0,1.0
1994-02-04,3.38,3.38,3.25,3.38,18000,0.21125,0.21125,0.203125,0.21125,288000,0.0,1.0
1994-02-07,3.25,3.5,3.25,3.5,6800,0.203125,0.21875,0.203125,0.21875,108800,0.0,1.0
1994-02-08,3.38,3.5,3.12,3.38,6600,0.21125,0.21875,0.195,0.21125,105600,0.0,1.0
1994-02-09,3.5,3.5,3.5,3.5,3200,0.21875,0.21875,0.21875,0.21875,51200,0.0,1.0
1994-02-10,3.25,3.5,3.25,3.5,3200,0.203125,0.21875,0.203125,0.21875,51200,0.0,1.0
1994-02-11,3.62,3.62,3.62,3.62,300,0.22625,0.22625,0.22625,0.22625,4800,0.0,1.0
1994-02-14,3.62,3.62,3.62,3.62,1200,0.22625,0.22625,0.22625,0.22625,19200,0.0,1.0
1994-02-15,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-02-16,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-02-17,3.62,3.62,3.5,3.5,12100,0.22625,0.22625,0.21875,0.21875,193600,0.0,1.0
1994-02-18,3.38,3.75,3.38,3.75,1300,0.21125,0.234375,0.21125,0.234375,20800,0.0,1.0
1994-02-22,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1994-02-23,3.75,3.75,3.38,3.38,1600,0.234375,0.234375,0.21125,0.21125,25600,0.0,1.0
1994-02-24,3.62,3.75,3.62,3.75,4000,0.22625,0.234375,0.22625,0.234375,64000,0.0,1.0
1994-02-25,3.75,3.75,3.75,3.75,600,0.234375,0.234375,0.234375,0.234375,9600,0.0,1.0
1994-02-28,3.75,3.75,3.75,3.75,1500,0.234375,0.234375,0.234375,0.234375,24000,0.0,1.0
1994-03-01,3.75,3.75,3.62,3.69,1600,0.234375,0.234375,0.22625,0.230625,25600,0.0,1.0
1994-03-02,3.5,3.75,3.5,3.75,6000,0.21875,0.234375,0.21875,0.234375,96000,0.0,1.0
1994-03-03,3.5,3.5,3.5,3.5,1000,0.21875,0.21875,0.21875,0.21875,16000,0.0,1.0
1994-03-04,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1994-03-07,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1994-03-08,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1994-03-09,3.38,3.38,3.38,3.38,2000,0.21125,0.21125,0.21125,0.21125,32000,0.0,1.0
1994-03-10,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1994-03-11,3.5,3.5,3.5,3.5,15100,0.21875,0.21875,0.21875,0.21875,241600,0.0,1.0
1994-03-14,3.62,3.62,3.62,3.62,1700,0.22625,0.22625,0.22625,0.22625,27200,0.0,1.0
1994-03-15,3.5,3.62,3.5,3.5,26400,0.21875,0.22625,0.21875,0.21875,422400,0.0,1.0
1994-03-16,3.5,3.5,3.5,3.5,1300,0.21875,0.21875,0.21875,0.21875,20800,0.0,1.0
1994-03-17,3.75,3.75,3.5,3.5,2500,0.234375,0.234375,0.21875,0.21875,40000,0.0,1.0
1994-03-18,3.5,3.5,3.5,3.5,500,0.21875,0.21875,0.21875,0.21875,8000,0.0,1.0
1994-03-21,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1994-03-22,3.5,3.5,3.5,3.5,800,0.21875,0.21875,0.21875,0.21875,12800,0.0,1.0
1994-03-23,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1994-03-24,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1994-03-25,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1994-03-28,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1994-03-29,3.38,3.38,3.38,3.38,1000,0.21125,0.21125,0.21125,0.21125,16000,0.0,1.0
1994-03-30,3.38,3.38,3.38,3.38,400,0.21125,0.21125,0.21125,0.21125,6400,0.0,1.0
1994-03-31,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1994-04-04,3.38,3.38,3.38,3.38,100,0.21125,0.21125,0.21125,0.21125,1600,0.0,1.0
1994-04-05,3.38,3.38,3.38,3.38,0,0.21125,0.21125,0.21125,0.21125,0,0.0,1.0
1994-04-06,3.38,3.38,3.38,3.38,3600,0.21125,0.21125,0.21125,0.21125,57600,0.0,1.0
1994-04-07,3.5,3.62,3.5,3.62,200,0.21875,0.22625,0.21875,0.22625,3200,0.0,1.0
1994-04-08,3.5,3.5,3.5,3.5,0,0.21875,0.21875,0.21875,0.21875,0,0.0,1.0
1994-04-11,3.38,3.62,3.38,3.62,3600,0.21125,0.22625,0.21125,0.22625,57600,0.0,1.0
1994-04-12,3.38,3.38,3.38,3.38,3000,0.21125,0.21125,0.21125,0.21125,48000,0.0,1.0
1994-04-13,3.25,3.25,3.25,3.25,500,0.203125,0.203125,0.203125,0.203125,8000,0.0,1.0
1994-04-14,3.12,3.12,3.12,3.12,5500,0.195,0.195,0.195,0.195,88000,0.0,1.0
1994-04-15,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1994-04-18,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1994-04-19,3.0,3.0,3.0,3.0,2500,0.1875,0.1875,0.1875,0.1875,40000,0.0,1.0
1994-04-20,3.38,3.38,3.06,3.06,36600,0.21125,0.21125,0.19125,0.19125,585600,0.0,1.0
1994-04-21,3.12,3.12,3.12,3.12,4000,0.195,0.195,0.195,0.195,64000,0.0,1.0
1994-04-22,3.12,3.38,3.12,3.38,10400,0.195,0.21125,0.195,0.21125,166400,0.0,1.0
1994-04-25,3.12,3.12,3.12,3.12,0,0.195,0.195,0.195,0.195,0,0.0,1.0
1994-04-26,3.25,3.25,3.12,3.12,2000,0.203125,0.203125,0.195,0.195,32000,0.0,1.0
1994-04-28,3.38,3.38,3.12,3.12,10300,0.21125,0.21125,0.195,0.195,164800,0.0,1.0
1994-04-29,3.62,3.62,3.38,3.62,22600,0.22625,0.22625,0.21125,0.22625,361600,0.0,1.0
1994-05-02,3.62,3.62,3.5,3.5,10700,0.22625,0.22625,0.21875,0.21875,171200,0.0,1.0
1994-05-03,3.75,3.75,3.38,3.38,1800,0.234375,0.234375,0.21125,0.21125,28800,0.0,1.0
1994-05-04,3.75,3.75,3.75,3.75,0,0.234375,0.234375,0.234375,0.234375,0,0.0,1.0
1994-05-05,3.88,3.88,3.88,3.88,500,0.2425,0.2425,0.2425,0.2425,8000,0.0,1.0
1994-05-06,3.88,3.88,3.88,3.88,300,0.2425,0.2425,0.2425,0.2425,4800,0.0,1.0
1994-05-09,3.88,3.88,3.88,3.88,0,0.2425,0.2425,0.2425,0.2425,0,0.0,1.0
1994-05-10,3.75,4.0,3.75,3.88,44700,0.234375,0.25,0.234375,0.2425,715200,0.0,1.0
1994-05-11,3.88,3.88,3.62,3.88,3400,0.2425,0.2425,0.22625,0.2425,54400,0.0,1.0
1994-05-12,3.88,3.88,3.75,3.88,2300,0.2425,0.2425,0.234375,0.2425,36800,0.0,1.0
1994-05-13,3.88,3.88,3.88,3.88,0,0.2425,0.2425,0.2425,0.2425,0,0.0,1.0
1994-05-16,3.62,3.62,3.62,3.62,500,0.22625,0.22625,0.22625,0.22625,8000,0.0,1.0
1994-05-17,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-05-18,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-05-19,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-05-20,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-05-23,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-05-24,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-05-25,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-05-26,4.0,4.0,3.75,3.88,34900,0.25,0.25,0.234375,0.2425,558400,0.0,1.0
1994-05-27,4.0,4.0,4.0,4.0,100,0.25,0.25,0.25,0.25,1600,0.0,1.0
1994-05-31,4.0,4.0,4.0,4.0,0,0.25,0.25,0.25,0.25,0,0.0,1.0
1994-06-01,3.75,4.0,3.75,4.0,1200,0.234375,0.25,0.234375,0.25,19200,0.0,1.0
1994-06-02,3.75,3.75,3.75,3.75,0,0.234375,0.234375,0.234375,0.234375,0,0.0,1.0
1994-06-03,3.75,3.75,3.75,3.75,0,0.234375,0.234375,0.234375,0.234375,0,0.0,1.0
1994-06-06,3.75,3.75,3.75,3.75,1000,0.234375,0.234375,0.234375,0.234375,16000,0.0,1.0
1994-06-07,3.75,3.75,3.75,3.75,0,0.234375,0.234375,0.234375,0.234375,0,0.0,1.0
1994-06-08,3.88,3.88,3.75,3.75,2000,0.2425,0.2425,0.234375,0.234375,32000,0.0,1.0
1994-06-09,3.88,3.88,3.88,3.88,0,0.2425,0.2425,0.2425,0.2425,0,0.0,1.0
1994-06-10,3.62,3.62,3.62,3.62,500,0.22625,0.22625,0.22625,0.22625,8000,0.0,1.0
1994-06-13,3.62,3.62,3.62,3.62,1100,0.22625,0.22625,0.22625,0.22625,17600,0.0,1.0
1994-06-14,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-06-15,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-06-16,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-06-17,3.94,3.94,3.62,3.75,34700,0.24625,0.24625,0.22625,0.234375,555200,0.0,1.0
1994-06-20,3.62,3.62,3.62,3.62,600,0.22625,0.22625,0.22625,0.22625,9600,0.0,1.0
1994-06-21,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-06-22,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-06-23,3.62,3.88,3.62,3.75,3500,0.22625,0.2425,0.22625,0.234375,56000,0.0,1.0
1994-06-24,3.62,3.62,3.62,3.62,500,0.22625,0.22625,0.22625,0.22625,8000,0.0,1.0
1994-06-27,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-06-28,3.62,3.62,3.62,3.62,700,0.22625,0.22625,0.22625,0.22625,11200,0.0,1.0
1994-06-29,3.62,3.62,3.62,3.62,0,0.22625,0.22625,0.22625,0.22625,0,0.0,1.0
1994-06-30,4.0,4.0,4.0,4.0,500,0.25,0.25,0.25,0.25,8000,0.0,1.0
1994-07-01,4.0,4.0,4.0,4.0,100,0.25,0.25,0.25,0.25,1600,0.0,1.0
1994-07-05,4.0,4.0,4.0,4.0,0,0.25,0.25,0.25,0.25,0,0.0,1.0
1994-07-06,3.88,3.88,3.88,3.88,500,0.2425,0.2425,0.2425,0.2425,8000,0.0,1.0
1994-07-07,3.88,3.88,3.62,3.62,1200,0.2425,0.2425,0.22625,0.22625,19200,0.0,1.0
1994-07-08,3.62,3.62,3.62,3.62,1500,0.22625,0.22625,0.22625,0.22625,24000,0.0,1.0
1994-07-11,3.62,3.62,3.62,3.62,1800,0.22625,0.22625,0.22625,0.22625,28800,0.0,1.0
1994-07-12,3.62,4.0,3.62,4.0,1100,0.22625,0.25,0.22625,0.25,17600,0.0,1.0
1994-07-13,3.88,3.88,3.62,3.75,20400,0.2425,0.2425,0.22625,0.234375,326400,0.0,1.0
1994-07-14,3.75,3.75,3.62,3.62,1100,0.234375,0.234375,0.22625,0.22625,17600,0.0,1.0
1994-07-15,3.88,3.88,3.88,3.88,1000,0.2425,0.2425,0.2425,0.2425,16000,0.0,1.0
1994-07-18,3.88,3.88,3.88,3.88,0,0.2425,0.2425,0.2425,0.2425,0,0.0,1.0
1994-07-19,3.88,3.88,3.88,3.88,0,0.2425,0.2425,0.2425,0.2425,0,0.0,1.0
1994-07-20,4.0,4.0,3.88,3.88,4500,0.25,0.25,0.2425,0.2425,72000,0.0,1.0
1994-07-21,3.69,3.69,3.69,3.69,6000,0.230625,0.230625,0.230625,0.230625,96000,0.0,1.0
1994-07-22,3.94,3.94,3.62,3.62,6800,0.24625,0.24625,0.22625,0.22625,108800,0.0,1.0
1994-07-25,3.69,3.69,3.69,3.69,3000,0.230625,0.230625,0.230625,0.230625,48000,0.0,1.0
1994-07-26,3.94,3.94,3.94,3.94,3000,0.24625,0.24625,0.24625,0.24625,48000,0.0,1.0
1994-07-27,3.94,3.94,3.94,3.94,0,0.24625,0.24625,0.24625,0.24625,0,0.0,1.0
1994-07-28,3.94,3.94,3.94,3.94,0,0.24625,0.24625,0.24625,0.24625,0,0.0,1.0
1994-07-29,3.94,3.94,3.94,3.94,0,0.24625,0.24625,0.24625,0.24625,0,0.0,1.0
1994-08-01,3.94,3.94,3.94,3.94,0,0.24625,0.24625,0.24625,0.24625,0,0.0,1.0
1994-08-02,3.88,3.88,3.62,3.62,7000,0.2425,0.2425,0.22625,0.22625,112000,0.0,1.0
1994-08-03,3.88,3.88,3.88,3.88,0,0.2425,0.2425,0.2425,0.2425,0,0.0,1.0
1994-08-04,3.88,3.88,3.88,3.88,0,0.2425,0.2425,0.2425,0.2425,0,0.0,1.0
1994-08-05,3.88,4.0,3.88,4.0,6000,0.2425,0.25,0.2425,0.25,96000,0.0,1.0
1994-08-08,4.0,4.0,3.88,3.88,11200,0.25,0.25,0.2425,0.2425,179200,0.0,1.0
1994-08-09,4.0,4.0,4.0,4.0,0,0.25,0.25,0.25,0.25,0,0.0,1.0
1994-08-10,4.0,4.12,4.0,4.0,21000,0.25,0.2575,0.25,0.25,336000,0.0,1.0
1994-08-11,4.0,4.25,4.0,4.25,1200,0.25,0.265625,0.25,0.265625,19200,0.0,1.0
1994-08-12,4.25,4.25,4.25,4.25,1200,0.265625,0.265625,0.265625,0.265625,19200,0.0,1.0
1994-08-15,4.12,4.12,4.12,4.12,500,0.2575,0.2575,0.2575,0.2575,8000,0.0,1.0
1994-08-16,4.12,4.12,4.12,4.12,1300,0.2575,0.2575,0.2575,0.2575,20800,0.0,1.0
1994-08-17,4.12,4.12,4.12,4.12,0,0.2575,0.2575,0.2575,0.2575,0,0.0,1.0
1994-08-18,4.88,4.88,4.38,4.38,62500,0.305,0.305,0.27375,0.27375,1000000,0.0,1.0
1994-08-19,5.0,5.0,4.5,4.88,59200,0.3125,0.3125,0.28125,0.305,947200,0.0,1.0
1994-08-22,5.62,6.0,5.12,5.12,42200,0.35125,0.375,0.32,0.32,675200,0.0,1.0
1994-08-23,5.62,6.0,5.62,6.0,43600,0.35125,0.375,0.35125,0.375,697600,0.0,1.0
1994-08-24,5.88,6.0,5.62,5.62,40900,0.3675,0.375,0.35125,0.35125,654400,0.0,1.0
1994-08-25,5.88,5.88,5.5,5.62,7000,0.3675,0.3675,0.34375,0.35125,112000,0.0,1.0
1994-08-26,5.5,5.88,5.5,5.88,8200,0.34375,0.3675,0.34375,0.3675,131200,0.0,1.0
1994-08-29,5.5,5.75,5.38,5.75,18900,0.34375,0.359375,0.33625,0.359375,302400,0.0,1.0
1994-08-30,5.62,5.62,5.38,5.62,13600,0.35125,0.35125,0.33625,0.35125,217600,0.0,1.0
1994-08-31,5.38,5.38,5.38,5.38,400,0.33625,0.33625,0.33625,0.33625,6400,0.0,1.0
1994-09-01,5.5,5.62,5.38,5.38,3300,0.34375,0.35125,0.33625,0.33625,52800,0.0,1.0
1994-09-02,5.62,5.62,5.38,5.38,2100,0.35125,0.35125,0.33625,0.33625,33600,0.0,1.0
1994-09-06,5.38,5.38,5.38,5.38,2000,0.33625,0.33625,0.33625,0.33625,32000,0.0,1.0
1994-09-07,5.5,5.62,5.38,5.5,9700,0.34375,0.35125,0.33625,0.34375,155200,0.0,1.0
1994-09-08,5.62,5.62,5.62,5.62,1000,0.35125,0.35125,0.35125,0.35125,16000,0.0,1.0
1994-09-09,5.38,5.38,5.38,5.38,2000,0.33625,0.33625,0.33625,0.33625,32000,0.0,1.0
1994-09-12,5.38,5.62,5.38,5.62,19800,0.33625,0.35125,0.33625,0.35125,316800,0.0,1.0
1994-09-13,5.62,5.62,5.5,5.5,2000,0.35125,0.35125,0.34375,0.34375,32000,0.0,1.0
1994-09-14,5.75,5.75,5.75,5.75,1200,0.359375,0.359375,0.359375,0.359375,19200,0.0,1.0
1994-09-15,5.75,5.75,5.75,5.75,2100,0.359375,0.359375,0.359375,0.359375,33600,0.0,1.0
1994-09-16,5.75,5.75,5.75,5.75,300,0.359375,0.359375,0.359375,0.359375,4800,0.0,1.0
1994-09-19,5.62,5.62,5.5,5.62,2900,0.35125,0.35125,0.34375,0.35125,46400,0.0,1.0
1994-09-20,5.5,5.5,5.5,5.5,2700,0.34375,0.34375,0.34375,0.34375,43200,0.0,1.0
1994-09-21,5.5,5.62,5.5,5.62,2000,0.34375,0.35125,0.34375,0.35125,32000,0.0,1.0
1994-09-22,5.75,5.75,5.5,5.5,700,0.359375,0.359375,0.34375,0.34375,11200,0.0,1.0
1994-09-23,5.62,5.62,5.5,5.5,4400,0.35125,0.35125,0.34375,0.34375,70400,0.0,1.0
1994-09-26,5.62,5.62,5.5,5.62,7000,0.35125,0.35125,0.34375,0.35125,112000,0.0,1.0
1994-09-27,5.62,5.62,5.62,5.62,200,0.35125,0.35125,0.35125,0.35125,3200,0.0,1.0
1994-09-28,5.75,6.0,5.5,5.75,13400,0.359375,0.375,0.34375,0.359375,214400,0.0,1.0
1994-09-29,6.25,6.5,5.88,6.0,49200,0.390625,0.40625,0.3675,0.375,787200,0.0,1.0
1994-09-30,6.5,6.5,6.25,6.25,3000,0.40625,0.40625,0.390625,0.390625,48000,0.0,1.0
1994-10-03,6.88,7.0,6.25,6.5,117100,0.43,0.4375,0.390625,0.40625,1873600,0.0,1.0
1994-10-04,7.12,7.5,7.0,7.25,178100,0.445,0.46875,0.4375,0.453125,2849600,0.0,1.0
1994-10-05,7.0,7.25,7.0,7.0,89400,0.4375,0.453125,0.4375,0.4375,1430400,0.0,1.0
1994-10-06,7.25,7.25,7.0,7.25,16300,0.453125,0.453125,0.4375,0.453125,260800,0.0,1.0
1994-10-07,7.12,7.25,7.0,7.0,7300,0.445,0.453125,0.4375,0.4375,116800,0.0,1.0
1994-10-10,7.12,7.25,7.0,7.25,5900,0.445,0.453125,0.4375,0.453125,94400,0.0,1.0
1994-10-11,7.0,7.38,7.0,7.0,10800,0.4375,0.46125,0.4375,0.4375,172800,0.0,1.0
1994-10-12,7.38,7.38,7.0,7.0,16500,0.46125,0.46125,0.4375,0.4375,264000,0.0,1.0
1994-10-13,7.5,7.5,7.12,7.38,42000,0.46875,0.46875,0.445,0.46125,672000,0.0,1.0
1994-10-14,8.0,8.12,7.38,7.5,53300,0.5,0.5075,0.46125,0.46875,852800,0.0,1.0
1994-10-17,8.75,9.25,8.0,8.12,171500,0.546875,0.578125,0.5,0.5075,2744000,0.0,1.0
1994-10-18,8.56,8.75,8.38,8.75,61300,0.535,0.546875,0.52375,0.546875,980800,0.0,1.0
1994-10-19,8.12,8.75,8.0,8.62,71500,0.5075,0.546875,0.5,0.53875,1144000,0.0,1.0
1994-10-20,7.88,8.38,7.5,8.0,49500,0.4925,0.52375,0.46875,0.5,792000,0.0,1.0
1994-10-21,7.88,7.88,7.62,7.88,6600,0.4925,0.4925,0.47625,0.4925,105600,0.0,1.0
1994-10-24,8.38,8.38,7.75,7.88,48200,0.52375,0.52375,0.484375,0.4925,771200,0.0,1.0
1994-10-25,8.44,8.62,8.38,8.38,23000,0.5275,0.53875,0.52375,0.52375,368000,0.0,1.0
1994-10-26,8.38,8.5,8.38,8.5,8700,0.52375,0.53125,0.52375,0.53125,139200,0.0,1.0
1994-10-27,8.44,8.62,8.38,8.5,56900,0.5275,0.53875,0.52375,0.53125,910400,0.0,1.0
1994-10-28,8.5,8.62,8.38,8.62,8500,0.53125,0.53875,0.52375,0.53875,136000,0.0,1.0
1994-10-31,8.38,8.75,8.38,8.62,14600,0.52375,0.546875,0.52375,0.53875,233600,0.0,1.0
1994-11-01,8.5,8.5,8.25,8.25,15800,0.53125,0.53125,0.515625,0.515625,252800,0.0,1.0
1994-11-02,8.25,8.5,8.25,8.5,400,0.515625,0.53125,0.515625,0.53125,6400,0.0,1.0
1994-11-03,8.0,8.5,8.0,8.25,16600,0.5,0.53125,0.5,0.515625,265600,0.0,1.0
1994-11-04,8.25,8.38,8.0,8.0,55600,0.515625,0.52375,0.5,0.5,889600,0.0,1.0
1994-11-07,8.38,8.38,8.25,8.25,8200,0.52375,0.52375,0.515625,0.515625,131200,0.0,1.0
1994-11-08,8.38,8.38,8.12,8.12,4900,0.52375,0.52375,0.5075,0.5075,78400,0.0,1.0
1994-11-09,7.62,8.38,7.62,8.38,33000,0.47625,0.52375,0.47625,0.52375,528000,0.0,1.0
1994-11-10,7.88,8.12,7.75,7.88,16000,0.4925,0.5075,0.484375,0.4925,256000,0.0,1.0
1994-11-11,7.75,8.0,7.75,7.75,13200,0.484375,0.5,0.484375,0.484375,211200,0.0,1.0
1994-11-14,7.38,7.88,7.38,7.88,8700,0.46125,0.4925,0.46125,0.4925,139200,0.0,1.0
1994-11-15,6.88,7.38,6.88,7.25,36100,0.43,0.46125,0.43,0.453125,577600,0.0,1.0
1994-11-16,7.12,7.12,6.88,6.88,16100,0.445,0.445,0.43,0.43,257600,0.0,1.0
1994-11-17,7.25,7.25,7.0,7.0,8300,0.453125,0.453125,0.4375,0.4375,132800,0.0,1.0
1994-11-18,6.88,7.25,6.88,7.25,16800,0.43,0.453125,0.43,0.453125,268800,0.0,1.0
1994-11-21,7.12,7.25,6.75,6.75,10600,0.445,0.453125,0.421875,0.421875,169600,0.0,1.0
1994-11-22,7.0,7.0,6.75,6.75,7100,0.4375,0.4375,0.421875,0.421875,113600,0.0,1.0
1994-11-23,7.12,7.31,6.88,7.0,25800,0.445,0.456875,0.43,0.4375,412800,0.0,1.0
1994-11-25,7.5,7.5,7.25,7.38,6500,0.46875,0.46875,0.453125,0.46125,104000,0.0,1.0
1994-11-28,7.31,7.5,7.25,7.5,5900,0.456875,0.46875,0.453125,0.46875,94400,0.0,1.0
1994-11-29,7.0,7.38,7.0,7.12,5300,0.4375,0.46125,0.4375,0.445,84800,0.0,1.0
1994-11-30,7.0,7.0,7.0,7.0,300,0.4375,0.4375,0.4375,0.4375,4800,0.0,1.0
1994-12-01,7.0,7.25,7.0,7.0,7800,0.4375,0.453125,0.4375,0.4375,124800,0.0,1.0
1994-12-02,7.5,7.5,6.88,6.88,37700,0.46875,0.46875,0.43,0.43,603200,0.0,1.0
1994-12-05,8.0,8.12,7.5,7.5,46200,0.5,0.5075,0.46875,0.46875,739200,0.0,1.0
1994-12-06,7.88,8.0,7.88,8.0,2900,0.4925,0.5,0.4925,0.5,46400,0.0,1.0
1994-12-07,8.0,8.12,7.75,7.75,14400,0.5,0.5075,0.484375,0.484375,230400,0.0,1.0
1994-12-08,7.88,8.12,7.88,8.12,10600,0.4925,0.5075,0.4925,0.5075,169600,0.0,1.0
1994-12-09,7.75,8.0,7.75,7.75,12700,0.484375,0.5,0.484375,0.484375,203200,0.0,1.0
1994-12-12,8.12,8.12,7.75,7.75,14600,0.5075,0.5075,0.484375,0.484375,233600,0.0,1.0
1994-12-13,7.88,7.88,7.88,7.88,700,0.4925,0.4925,0.4925,0.4925,11200,0.0,1.0
1994-12-14,8.0,8.25,8.0,8.0,8400,0.5,0.515625,0.5,0.5,134400,0.0,1.0
1994-12-15,8.12,8.38,8.0,8.0,3400,0.5075,0.52375,0.5,0.5,54400,0.0,1.0
1994-12-16,8.25,8.25,8.0,8.25,4400,0.515625,0.515625,0.5,0.515625,70400,0.0,1.0
1994-12-19,8.0,8.0,7.88,8.0,11800,0.5,0.5,0.4925,0.5,188800,0.0,1.0
1994-12-20,8.0,8.0,7.88,8.0,6600,0.5,0.5,0.4925,0.5,105600,0.0,1.0
1994-12-21,7.88,8.0,7.88,7.88,10400,0.4925,0.5,0.4925,0.4925,166400,0.0,1.0
1994-12-22,7.75,7.75,7.75,7.75,2000,0.484375,0.484375,0.484375,0.484375,32000,0.0,1.0
1994-12-23,7.62,7.62,7.62,7.62,2200,0.47625,0.47625,0.47625,0.47625,35200,0.0,1.0
1994-12-27,7.88,7.88,7.62,7.62,2000,0.4925,0.4925,0.47625,0.47625,32000,0.0,1.0
1994-12-28,7.62,7.88,7.62,7.88,1500,0.47625,0.4925,0.47625,0.4925,24000,0.0,1.0
1994-12-29,7.88,7.88,7.62,7.62,1700,0.4925,0.4925,0.47625,0.47625,27200,0.0,1.0
1994-12-30,7.88,7.88,7.5,7.62,3200,0.4925,0.4925,0.46875,0.47625,51200,0.0,1.0
1995-01-03,7.12,7.38,7.12,7.38,9700,0.445,0.46125,0.445,0.46125,155200,0.0,1.0
1995-01-04,7.12,7.12,7.12,7.12,0,0.445,0.445,0.445,0.445,0,0.0,1.0
1995-01-05,7.5,7.5,7.12,7.25,7600,0.46875,0.46875,0.445,0.453125,121600,0.0,1.0
1995-01-06,7.12,7.5,7.12,7.5,300,0.445,0.46875,0.445,0.46875,4800,0.0,1.0
1995-01-09,7.12,7.25,7.12,7.12,1600,0.445,0.453125,0.445,0.445,25600,0.0,1.0
1995-01-10,7.38,7.5,7.12,7.12,6000,0.46125,0.46875,0.445,0.445,96000,0.0,1.0
1995-01-11,8.38,8.38,7.25,7.25,40300,0.52375,0.52375,0.453125,0.453125,644800,0.0,1.0
1995-01-12,8.5,8.75,8.12,8.38,50000,0.53125,0.546875,0.5075,0.52375,800000,0.0,1.0
1995-01-13,8.5,8.75,8.38,8.38,33400,0.53125,0.546875,0.52375,0.52375,534400,0.0,1.0
1995-01-16,8.75,8.75,8.75,8.75,3100,0.546875,0.546875,0.546875,0.546875,49600,0.0,1.0
1995-01-17,8.5,8.75,8.5,8.75,12500,0.53125,0.546875,0.53125,0.546875,200000,0.0,1.0
1995-01-18,8.75,8.75,8.5,8.75,14300,0.546875,0.546875,0.53125,0.546875,228800,0.0,1.0
1995-01-19,9.75,10.25,8.62,8.75,332100,0.609375,0.640625,0.53875,0.546875,5313600,0.0,1.0
1995-01-20,10.25,10.5,9.75,9.88,184600,0.640625,0.65625,0.609375,0.6175,2953600,0.0,1.0
1995-01-23,10.25,10.62,10.0,10.25,87000,0.640625,0.66375,0.625,0.640625,1392000,0.0,1.0
1995-01-24,9.88,10.38,9.88,10.12,45400,0.6175,0.64875,0.6175,0.6325,726400,0.0,1.0
1995-01-25,9.88,10.0,9.62,10.0,39600,0.6175,0.625,0.60125,0.625,633600,0.0,1.0
1995-01-26,9.75,9.88,9.5,9.88,27000,0.609375,0.6175,0.59375,0.6175,432000,0.0,1.0
1995-01-27,9.75,9.88,9.62,9.88,6500,0.609375,0.6175,0.60125,0.6175,104000,0.0,1.0
1995-01-30,9.25,9.88,9.12,9.62,37100,0.578125,0.6175,0.57,0.60125,593600,0.0,1.0
1995-01-31,9.62,9.62,9.12,9.12,29000,0.60125,0.60125,0.57,0.57,464000,0.0,1.0
1995-02-01,9.25,9.75,9.25,9.75,47500,0.578125,0.609375,0.578125,0.609375,760000,0.0,1.0
1995-02-02,9.0,9.5,9.0,9.5,17900,0.5625,0.59375,0.5625,0.59375,286400,0.0,1.0
1995-02-03,9.25,9.38,8.88,8.88,51400,0.578125,0.58625,0.555,0.555,822400,0.0,1.0
1995-02-06,9.88,9.88,9.12,9.38,29600,0.6175,0.6175,0.57,0.58625,473600,0.0,1.0
1995-02-07,10.38,10.5,10.0,10.12,29200,0.64875,0.65625,0.625,0.6325,467200,0.0,1.0
1995-02-08,10.38,10.75,10.12,10.5,18500,0.64875,0.671875,0.6325,0.65625,296000,0.0,1.0
1995-02-09,10.38,10.5,10.25,10.41,20100,0.64875,0.65625,0.640625,0.650625,321600,0.0,1.0
1995-02-10,11.38,11.62,10.25,10.5,89700,0.71125,0.72625,0.640625,0.65625,1435200,0.0,1.0
1995-02-13,12.25,12.5,11.5,11.5,58700,0.765625,0.78125,0.71875,0.71875,939200,0.0,1.0
1995-02-14,12.0,12.75,11.75,12.62,65600,0.75,0.796875,0.734375,0.78875,1049600,0.0,1.0
1995-02-15,11.5,12.25,11.5,11.75,20800,0.71875,0.765625,0.71875,0.734375,332800,0.0,1.0
1995-02-16,11.38,11.88,11.25,11.38,22700,0.71125,0.7425,0.703125,0.71125,363200,0.0,1.0
1995-02-17,11.5,11.62,11.25,11.38,20200,0.71875,0.72625,0.703125,0.71125,323200,0.0,1.0
1995-02-21,11.62,11.88,11.38,11.38,12200,0.72625,0.7425,0.71125,0.71125,195200,0.0,1.0
1995-02-22,11.38,11.62,11.38,11.5,14000,0.71125,0.72625,0.71125,0.71875,224000,0.0,1.0
1995-02-23,11.5,11.62,11.5,11.62,14600,0.71875,0.72625,0.71875,0.72625,233600,0.0,1.0
1995-02-24,11.38,11.75,11.38,11.62,9700,0.71125,0.734375,0.71125,0.72625,155200,0.0,1.0
1995-02-27,11.38,11.75,11.38,11.38,6100,0.71125,0.734375,0.71125,0.71125,97600,0.0,1.0
1995-02-28,11.75,11.75,11.5,11.75,7600,0.734375,0.734375,0.71875,0.734375,121600,0.0,1.0
1995-03-01,12.62,12.88,11.5,11.5,80400,0.78875,0.805,0.71875,0.71875,1286400,0.0,1.0
1995-03-02,12.88,13.12,12.5,12.62,32400,0.805,0.82,0.78125,0.78875,518400,0.0,1.0
1995-03-03,13.31,13.5,12.75,13.0,48000,0.831875,0.84375,0.796875,0.8125,768000,0.0,1.0
1995-03-06,13.38,13.5,13.0,13.38,21300,0.83625,0.84375,0.8125,0.83625,340800,0.0,1.0
1995-03-07,12.75,13.62,12.38,13.25,65700,0.796875,0.85125,0.77375,0.828125,1051200,0.0,1.0
1995-03-08,12.75,13.12,12.38,12.75,19700,0.796875,0.82,0.77375,0.796875,315200,0.0,1.0
1995-03-09,13.5,13.5,12.38,12.38,40900,0.84375,0.84375,0.77375,0.77375,654400,0.0,1.0
1995-03-10,13.75,14.25,13.5,13.5,80800,0.859375,0.890625,0.84375,0.84375,1292800,0.0,1.0
1995-03-13,13.75,14.38,13.75,13.75,41700,0.859375,0.89875,0.859375,0.859375,667200,0.0,1.0
1995-03-14,14.0,14.38,13.38,14.0,54600,0.875,0.89875,0.83625,0.875,873600,0.0,1.0
1995-03-15,14.12,14.38,13.88,13.88,38900,0.8825,0.89875,0.8675,0.8675,622400,0.0,1.0
1995-03-16,14.5,14.75,13.88,14.12,48500,0.90625,0.921875,0.8675,0.8825,776000,0.0,1.0
1995-03-17,14.62,14.62,14.25,14.25,6200,0.91375,0.91375,0.890625,0.890625,99200,0.0,1.0
1995-03-20,14.25,14.63,14.13,14.63,20700,0.890625,0.914375,0.883125,0.914375,331200,0.0,1.0
1995-03-21,13.88,14.38,13.75,14.38,40700,0.8675,0.89875,0.859375,0.89875,651200,0.0,1.0
1995-03-22,13.31,13.5,12.5,13.0,73700,0.831875,0.84375,0.78125,0.8125,1179200,0.0,1.0
1995-03-23,13.25,13.75,13.13,13.13,26300,0.828125,0.859375,0.820625,0.820625,420800,0.0,1.0
1995-03-24,13.63,13.63,13.25,13.25,7000,0.851875,0.851875,0.828125,0.828125,112000,0.0,1.0
1995-03-27,12.75,13.63,12.75,13.25,17700,0.796875,0.851875,0.796875,0.828125,283200,0.0,1.0
1995-03-28,12.38,13.0,12.13,13.0,66700,0.77375,0.8125,0.758125,0.8125,1067200,0.0,1.0
1995-03-29,12.63,12.63,12.13,12.38,49300,0.789375,0.789375,0.758125,0.77375,788800,0.0,1.0
1995-03-30,12.88,12.88,12.5,12.63,35700,0.805,0.805,0.78125,0.789375,571200,0.0,1.0
1995-03-31,12.75,12.88,12.5,12.75,13600,0.796875,0.805,0.78125,0.796875,217600,0.0,1.0
1995-04-03,12.63,12.75,12.38,12.5,7700,0.789375,0.796875,0.77375,0.78125,123200,0.0,1.0
1995-04-04,13.25,13.38,12.38,12.38,27100,0.828125,0.83625,0.77375,0.77375,433600,0.0,1.0
1995-04-05,13.75,13.81,12.81,13.25,75000,0.859375,0.863125,0.800625,0.828125,1200000,0.0,1.0
1995-04-06,14.75,14.75,13.75,13.88,68600,0.921875,0.921875,0.859375,0.8675,1097600,0.0,1.0
1995-04-07,14.5,15.0,14.25,14.63,61000,0.90625,0.9375,0.890625,0.914375,976000,0.0,1.0
1995-04-10,15.25,15.75,15.0,15.0,142800,0.953125,0.984375,0.9375,0.9375,2284800,0.0,1.0
1995-04-11,16.0,16.25,15.25,15.25,82600,1.0,1.015625,0.953125,0.953125,1321600,0.0,1.0
1995-04-12,16.75,17.25,16.13,16.13,124000,1.046875,1.078125,1.008125,1.008125,1984000,0.0,1.0
1995-04-13,17.5,17.63,16.75,17.13,86800,1.09375,1.101875,1.046875,1.070625,1388800,0.0,1.0
1995-04-17,17.13,17.75,17.13,17.5,51300,1.070625,1.109375,1.070625,1.09375,820800,0.0,1.0
1995-04-18,15.88,17.13,15.63,17.13,65800,0.9925,1.070625,0.976875,1.070625,1052800,0.0,1.0
1995-04-19,15.63,15.75,14.88,15.25,85800,0.976875,0.984375,0.93,0.953125,1372800,0.0,1.0
1995-04-20,17.25,17.5,16.63,17.0,117300,1.078125,1.09375,1.039375,1.0625,1876800,0.0,1.0
1995-04-21,18.25,18.63,17.13,17.13,188000,1.140625,1.164375,1.070625,1.070625,3008000,0.0,1.0
1995-04-24,19.88,20.5,19.13,19.25,332100,1.2425,1.28125,1.195625,1.203125,5313600,0.0,1.0
1995-04-25,20.13,20.5,19.63,20.25,128300,1.258125,1.28125,1.226875,1.265625,2052800,0.0,1.0
1995-04-26,19.5,20.13,18.25,20.13,198300,1.21875,1.258125,1.140625,1.258125,3172800,0.0,1.0
1995-04-27,20.63,20.63,19.13,19.25,135200,1.289375,1.289375,1.195625,1.203125,2163200,0.0,1.0
1995-04-28,20.38,20.75,20.13,20.63,92100,1.27375,1.296875,1.258125,1.289375,1473600,0.0,1.0
1995-05-01,20.25,20.63,19.88,20.63,118700,1.265625,1.289375,1.2425,1.289375,1899200,0.0,1.0
1995-05-02,19.0,20.25,18.75,19.88,97600,1.1875,1.265625,1.171875,1.2425,1561600,0.0,1.0
1995-05-03,19.38,19.38,18.38,18.75,88300,1.21125,1.21125,1.14875,1.171875,1412800,0.0,1.0
1995-05-04,18.25,19.63,18.25,19.5,75200,1.140625,1.226875,1.140625,1.21875,1203200,0.0,1.0
1995-05-05,17.13,18.25,16.88,18.25,86000,1.070625,1.140625,1.055,1.140625,1376000,0.0,1.0
1995-05-08,17.88,18.0,17.0,17.0,92900,1.1175,1.125,1.0625,1.0625,1486400,0.0,1.0
1995-05-09,18.25,18.25,17.75,18.25,29800,1.140625,1.140625,1.109375,1.140625,476800,0.0,1.0
1995-05-10,17.88,18.38,17.63,18.38,58500,1.1175,1.14875,1.101875,1.14875,936000,0.0,1.0
1995-05-11,17.88,18.25,17.75,18.13,39100,1.1175,1.140625,1.109375,1.133125,625600,0.0,1.0
1995-05-12,19.0,19.25,18.0,18.0,75600,1.1875,1.203125,1.125,1.125,1209600,0.0,1.0
1995-05-15,19.63,19.75,19.0,19.38,83100,1.226875,1.234375,1.1875,1.21125,1329600,0.0,1.0
1995-05-16,19.63,19.75,19.38,19.75,29400,1.226875,1.234375,1.21125,1.234375,470400,0.0,1.0
1995-05-17,19.5,20.0,19.38,19.63,52200,1.21875,1.25,1.21125,1.226875,835200,0.0,1.0
1995-05-18,19.63,20.13,19.5,19.5,72000,1.226875,1.258125,1.21875,1.21875,1152000,0.0,1.0
1995-05-19,19.13,19.63,18.88,19.25,53600,1.195625,1.226875,1.18,1.203125,857600,0.0,1.0
1995-05-22,19.25,19.63,19.13,19.13,70200,1.203125,1.226875,1.195625,1.195625,1123200,0.0,1.0
1995-05-23,19.38,19.63,19.0,19.5,59600,1.21125,1.226875,1.1875,1.21875,953600,0.0,1.0
1995-05-24,17.88,19.38,17.88,19.0,30800,1.1175,1.21125,1.1175,1.1875,492800,0.0,1.0
1995-05-25,18.0,18.38,17.13,18.13,58000,1.125,1.14875,1.070625,1.133125,928000,0.0,1.0
1995-05-26,18.25,18.5,17.63,18.0,59500,1.140625,1.15625,1.101875,1.125,952000,0.0,1.0
1995-05-30,17.63,18.5,17.5,18.25,46000,1.101875,1.15625,1.09375,1.140625,736000,0.0,1.0
1995-05-31,18.25,18.5,17.5,17.5,40200,1.140625,1.15625,1.09375,1.09375,643200,0.0,1.0
1995-06-01,18.25,18.5,18.0,18.5,10200,1.140625,1.15625,1.125,1.15625,163200,0.0,1.0
1995-06-02,18.5,18.5,17.75,17.75,14700,1.15625,1.15625,1.109375,1.109375,235200,0.0,1.0
1995-06-05,18.38,18.5,18.0,18.13,21600,1.14875,1.15625,1.125,1.133125,345600,0.0,1.0
1995-06-06,19.5,19.63,18.0,18.38,71800,1.21875,1.226875,1.125,1.14875,1148800,0.0,1.0
1995-06-07,20.38,20.5,19.63,19.63,55500,1.27375,1.28125,1.226875,1.226875,888000,0.0,1.0
1995-06-08,23.13,23.63,20.5,20.75,235600,1.445625,1.476875,1.28125,1.296875,3769600,0.0,1.0
1995-06-09,24.0,25.38,23.88,24.75,186900,1.5,1.58625,1.4925,1.546875,2990400,0.0,1.0
1995-06-12,23.25,24.0,22.63,23.88,81500,1.453125,1.5,1.414375,1.4925,1304000,0.0,1.0
1995-06-13,24.88,24.88,22.75,22.88,89700,1.555,1.555,1.421875,1.43,1435200,0.0,1.0
1995-06-14,25.13,25.13,24.25,24.25,49000,1.570625,1.570625,1.515625,1.515625,784000,0.0,1.0
1995-06-15,24.88,25.5,24.88,25.25,25800,1.555,1.59375,1.555,1.578125,412800,0.0,1.0
1995-06-16,24.63,25.0,24.13,25.0,10700,1.539375,1.5625,1.508125,1.5625,171200,0.0,1.0
1995-06-19,24.25,24.63,24.0,24.13,31600,1.515625,1.539375,1.5,1.508125,505600,0.0,1.0
1995-06-20,24.5,25.0,24.0,24.5,37700,1.53125,1.5625,1.5,1.53125,603200,0.0,1.0
1995-06-21,24.38,24.88,24.13,24.25,35500,1.52375,1.555,1.508125,1.515625,568000,0.0,1.0
1995-06-22,25.13,25.38,24.38,24.75,50700,1.570625,1.58625,1.52375,1.546875,811200,0.0,1.0
1995-06-23,25.25,25.25,24.75,25.25,29400,1.578125,1.578125,1.546875,1.578125,470400,0.0,1.0
1995-06-26,24.38,25.25,24.0,25.25,17000,1.52375,1.578125,1.5,1.578125,272000,0.0,1.0
1995-06-27,23.88,24.38,23.88,24.0,4100,1.4925,1.52375,1.4925,1.5,65600,0.0,1.0
1995-06-28,25.63,25.88,23.88,23.88,111400,1.601875,1.6175,1.4925,1.4925,1782400,0.0,1.0
1995-06-29,27.63,28.25,25.5,26.0,152500,1.726875,1.765625,1.59375,1.625,2440000,0.0,1.0
1995-06-30,27.75,28.5,27.13,28.25,57000,1.734375,1.78125,1.695625,1.765625,912000,0.0,1.0
1995-07-03,28.5,28.75,27.5,27.88,28400,1.78125,1.796875,1.71875,1.7425,454400,0.0,1.0
1995-07-05,30.5,32.0,29.0,29.63,85100,1.90625,2.0,1.8125,1.851875,1361600,0.0,1.0
1995-07-06,30.0,31.88,29.25,31.75,41000,1.875,1.9925,1.828125,1.984375,656000,0.0,1.0
1995-07-07,27.25,31.25,26.25,28.88,111600,1.703125,1.953125,1.640625,1.805,1785600,0.0,1.0
1995-07-10,26.25,28.0,26.25,26.75,27900,1.640625,1.75,1.640625,1.671875,446400,0.0,1.0
1995-07-11,28.25,28.25,26.25,26.25,28900,1.765625,1.765625,1.640625,1.640625,462400,0.0,1.0
1995-07-12,29.75,30.25,28.5,28.5,63800,1.859375,1.890625,1.78125,1.78125,1020800,0.0,1.0
1995-07-13,30.25,31.25,29.75,29.75,26500,1.890625,1.953125,1.859375,1.859375,424000,0.0,1.0
1995-07-14,29.25,29.75,28.5,29.75,16600,1.828125,1.859375,1.78125,1.859375,265600,0.0,1.0
1995-07-17,27.63,28.13,26.88,28.13,14600,1.726875,1.758125,1.68,1.758125,233600,0.0,1.0
1995-07-18,29.25,29.88,28.5,29.5,17300,1.828125,1.8675,1.78125,1.84375,276800,0.0,1.0
1995-07-19,29.25,29.88,28.5,29.5,49200,1.828125,1.8675,1.78125,1.84375,787200,0.0,1.0
1995-07-20,25.75,26.38,25.0,26.0,70200,1.609375,1.64875,1.5625,1.625,1123200,0.0,1.0
1995-07-21,29.25,29.25,26.25,27.25,41200,1.828125,1.828125,1.640625,1.703125,659200,0.0,1.0
1995-07-24,30.5,30.5,27.5,28.5,21900,1.90625,1.90625,1.71875,1.78125,350400,0.0,1.0
1995-07-25,33.25,33.25,30.25,31.25,55700,2.078125,2.078125,1.890625,1.953125,891200,0.0,1.0
1995-07-26,31.0,32.75,29.75,31.25,14800,1.9375,2.046875,1.859375,1.953125,236800,0.0,1.0
1995-07-27,30.25,32.0,29.5,29.5,15100,1.890625,2.0,1.84375,1.84375,241600,0.0,1.0
1995-07-28,31.5,31.5,30.25,31.5,21800,1.96875,1.96875,1.890625,1.96875,348800,0.0,1.0
1995-07-31,33.38,33.38,32.13,33.38,17700,2.08625,2.08625,2.008125,2.08625,283200,0.0,1.0
1995-08-01,32.38,32.38,31.13,32.38,7400,2.02375,2.02375,1.945625,2.02375,118400,0.0,1.0
1995-08-02,33.38,33.63,31.38,33.63,17600,2.08625,2.101875,1.96125,2.101875,281600,0.0,1.0
1995-08-03,30.5,31.5,29.63,30.5,24800,1.90625,1.96875,1.851875,1.90625,396800,0.0,1.0
1995-08-04,30.25,32.0,30.25,30.5,3400,1.890625,2.0,1.890625,1.90625,54400,0.0,1.0
1995-08-07,31.0,31.5,30.25,30.25,5000,1.9375,1.96875,1.890625,1.890625,80000,0.0,1.0
1995-08-08,30.25,31.0,29.75,30.25,8100,1.890625,1.9375,1.859375,1.890625,129600,0.0,1.0
1995-08-09,29.0,29.75,28.5,29.0,6500,1.8125,1.859375,1.78125,1.8125,104000,0.0,1.0
1995-08-10,28.0,29.0,27.5,28.88,36400,1.75,1.8125,1.71875,1.805,582400,0.0,1.0
1995-08-11,25.0,26.0,24.5,25.88,22900,1.5625,1.625,1.53125,1.6175,366400,0.0,1.0
1995-08-14,25.5,26.5,25.0,26.38,7100,1.59375,1.65625,1.5625,1.64875,113600,0.0,1.0
1995-08-15,27.25,28.25,26.75,28.13,21500,1.703125,1.765625,1.671875,1.758125,344000,0.0,1.0
1995-08-16,25.0,26.0,24.5,25.88,17500,1.5625,1.625,1.53125,1.6175,280000,0.0,1.0
1995-08-17,28.0,28.0,28.0,28.0,134100,1.75,1.75,1.75,1.75,2145600,0.0,1.0
1995-08-18,33.25,33.25,33.25,33.25,62400,2.078125,2.078125,2.078125,2.078125,998400,0.0,1.0
1995-08-21,32.25,33.5,31.0,31.0,24000,2.015625,2.09375,1.9375,1.9375,384000,0.0,1.0
1995-08-22,33.25,33.5,31.0,31.0,23700,2.078125,2.09375,1.9375,1.9375,379200,0.0,1.0
1995-08-23,33.75,34.0,31.5,31.5,34000,2.109375,2.125,1.96875,1.96875,544000,0.0,1.0
1995-08-24,36.0,36.25,33.75,33.75,31100,2.25,2.265625,2.109375,2.109375,497600,0.0,1.0
1995-08-25,33.5,35.5,33.5,33.5,6600,2.09375,2.21875,2.09375,2.09375,105600,0.0,1.0
1995-08-28,32.38,34.38,32.38,32.38,14900,2.02375,2.14875,2.02375,2.02375,238400,0.0,1.0
1995-08-29,32.38,34.38,32.38,32.38,35200,2.02375,2.14875,2.02375,2.02375,563200,0.0,1.0
1995-08-30,33.88,35.88,33.88,33.88,31400,2.1175,2.2425,2.1175,2.1175,502400,0.0,1.0
1995-08-31,17.5,17.5,16.25,16.38,32400,1.09375,1.09375,1.015625,1.02375,518400,0.0,1.0
1995-09-01,17.5,17.5,16.25,17.5,1100,1.09375,1.09375,1.015625,1.09375,17600,0.0,1.0
1995-09-05,33.88,35.88,33.88,33.88,4000,2.1175,2.2425,2.1175,2.1175,64000,0.0,1.0
1995-09-06,33.88,35.88,33.88,33.88,38800,2.1175,2.2425,2.1175,2.1175,620800,0.0,1.0
1995-09-07,31.63,33.63,31.63,31.63,4300,1.976875,2.101875,1.976875,1.976875,68800,0.0,1.0
1995-09-08,15.38,17.38,15.38,15.38,40800,1.9225,2.1725,1.9225,1.9225,326400,0.0,2.0
1995-09-11,17.88,19.88,17.88,17.88,95100,2.235,2.485,2.235,2.235,760800,0.0,1.0
1995-09-12,20.38,22.38,20.38,20.38,91200,2.5475,2.7975,2.5475,2.5475,729600,0.0,1.0
1995-09-13,21.88,23.88,21.88,21.88,81500,2.735,2.985,2.735,2.735,652000,0.0,1.0
1995-09-14,21.75,22.25,20.75,22.25,104000,2.71875,2.78125,2.59375,2.78125,832000,0.0,1.0
1995-09-15,18.5,19.0,17.5,19.0,32900,2.3125,2.375,2.1875,2.375,263200,0.0,1.0
1995-09-18,20.25,20.5,18.0,18.75,50500,2.53125,2.5625,2.25,2.34375,404000,0.0,1.0
1995-09-19,18.5,18.75,16.25,17.0,32000,2.3125,2.34375,2.03125,2.125,256000,0.0,1.0
1995-09-20,18.75,19.0,16.5,17.25,49700,2.34375,2.375,2.0625,2.15625,397600,0.0,1.0
1995-09-21,20.5,20.75,18.25,19.0,56300,2.5625,2.59375,2.28125,2.375,450400,0.0,1.0
1995-09-22,20.25,20.5,18.0,18.75,12500,2.53125,2.5625,2.25,2.34375,100000,0.0,1.0
1995-09-25,18.25,19.75,18.0,19.75,9600,2.28125,2.46875,2.25,2.46875,76800,0.0,1.0
1995-09-26,16.5,19.25,16.5,19.25,56500,2.0625,2.40625,2.0625,2.40625,452000,0.0,1.0
1995-09-27,14.75,17.5,14.75,17.5,59200,1.84375,2.1875,1.84375,2.1875,473600,0.0,1.0
1995-09-28,18.25,18.25,16.5,16.5,63100,2.28125,2.28125,2.0625,2.0625,504800,0.0,1.0
1995-09-29,19.63,19.63,17.88,17.88,12100,2.45375,2.45375,2.235,2.235,96800,0.0,1.0
1995-10-02,17.75,18.75,17.25,18.75,13800,2.21875,2.34375,2.15625,2.34375,110400,0.0,1.0
1995-10-03,15.75,16.75,15.25,16.75,20600,1.96875,2.09375,1.90625,2.09375,164800,0.0,1.0
1995-10-04,18.0,18.5,17.0,18.5,20100,2.25,2.3125,2.125,2.3125,160800,0.0,1.0
1995-10-05,16.25,17.25,16.25,17.06,45600,2.03125,2.15625,2.03125,2.1325,364800,0.0,1.0
1995-10-06,14.25,15.25,14.25,15.06,147500,1.78125,1.90625,1.78125,1.8825,1180000,0.0,1.0
1995-10-09,13.25,14.25,13.25,14.06,54900,1.65625,1.78125,1.65625,1.7575,439200,0.0,1.0
1995-10-10,11.88,12.88,11.88,12.69,110900,1.485,1.61,1.485,1.58625,887200,0.0,1.0
1995-10-11,11.75,12.75,11.75,12.56,42900,1.46875,1.59375,1.46875,1.57,343200,0.0,1.0
1995-10-12,13.75,14.75,13.75,14.56,62500,1.71875,1.84375,1.71875,1.82,500000,0.0,1.0
1995-10-13,15.5,16.0,15.25,15.25,47000,1.9375,2.0,1.90625,1.90625,376000,0.0,1.0
1995-10-16,14.5,15.5,13.0,15.5,40000,1.8125,1.9375,1.625,1.9375,320000,0.0,1.0
1995-10-17,13.5,14.5,13.25,14.5,137000,1.6875,1.8125,1.65625,1.8125,1096000,0.0,1.0
1995-10-18,11.5,12.5,11.25,12.5,110900,1.4375,1.5625,1.40625,1.5625,887200,0.0,1.0
1995-10-19,12.25,13.5,11.25,11.25,46100,1.53125,1.6875,1.40625,1.40625,368800,0.0,1.0
1995-10-20,12.0,13.25,11.25,12.06,928600,1.5,1.65625,1.40625,1.5075,7428800,0.0,1.0
1995-10-23,12.5,12.5,11.88,12.5,130400,1.5625,1.5625,1.485,1.5625,1043200,0.0,1.0
1995-10-24,12.0,12.5,12.0,12.0,72000,1.5,1.5625,1.5,1.5,576000,0.0,1.0
1995-10-25,12.0,12.5,11.5,12.5,121800,1.5,1.5625,1.4375,1.5625,974400,0.0,1.0
1995-10-26,12.0,12.0,11.63,12.0,64100,1.5,1.5,1.45375,1.5,512800,0.0,1.0
1995-10-27,12.0,12.0,11.63,12.0,90800,1.5,1.5,1.45375,1.5,726400,0.0,1.0
1995-10-30,11.25,12.0,11.25,11.97,102900,1.40625,1.5,1.40625,1.49625,823200,0.0,1.0
1995-10-31,11.88,12.0,11.25,11.75,50100,1.485,1.5,1.40625,1.46875,400800,0.0,1.0
1995-11-01,12.0,12.5,11.5,12.5,25800,1.5,1.5625,1.4375,1.5625,206400,0.0,1.0
1995-11-02,11.63,12.0,11.5,12.0,100500,1.45375,1.5,1.4375,1.5,804000,0.0,1.0
1995-11-03,11.75,12.0,11.25,11.63,42500,1.46875,1.5,1.40625,1.45375,340000,0.0,1.0
1995-11-06,10.88,11.63,10.25,11.25,79500,1.36,1.45375,1.28125,1.40625,636000,0.0,1.0
1995-11-07,11.13,11.13,9.5,10.75,272000,1.39125,1.39125,1.1875,1.34375,2176000,0.0,1.0
1995-11-08,10.5,11.25,10.5,11.13,69800,1.3125,1.40625,1.3125,1.39125,558400,0.0,1.0
1995-11-09,10.63,11.13,10.5,10.75,39300,1.32875,1.39125,1.3125,1.34375,314400,0.0,1.0
1995-11-10,10.75,11.13,10.63,11.13,79900,1.34375,1.39125,1.32875,1.39125,639200,0.0,1.0
1995-11-13,10.75,11.13,10.75,10.75,59600,1.34375,1.39125,1.34375,1.34375,476800,0.0,1.0
1995-11-14,10.63,11.13,10.5,10.63,48500,1.32875,1.39125,1.3125,1.32875,388000,0.0,1.0
1995-11-15,10.13,11.0,10.0,11.0,66400,1.26625,1.375,1.25,1.375,531200,0.0,1.0
1995-11-16,9.5,10.38,9.125,10.13,88600,1.1875,1.2975,1.140625,1.26625,708800,0.0,1.0
1995-11-17,10.0,10.0,8.75,9.5,100400,1.25,1.25,1.09375,1.1875,803200,0.0,1.0
1995-11-20,10.25,10.25,9.75,9.75,41000,1.28125,1.28125,1.21875,1.21875,328000,0.0,1.0
1995-11-21,10.38,10.38,9.75,10.38,38100,1.2975,1.2975,1.21875,1.2975,304800,0.0,1.0
1995-11-22,11.0,11.06,9.75,10.25,44600,1.375,1.3825,1.21875,1.28125,356800,0.0,1.0
1995-11-24,11.0,11.0,10.38,11.0,7000,1.375,1.375,1.2975,1.375,56000,0.0,1.0
1995-11-27,11.0,11.13,10.25,11.0,51300,1.375,1.39125,1.28125,1.375,410400,0.0,1.0
1995-11-28,12.25,12.25,11.0,11.13,77600,1.53125,1.53125,1.375,1.39125,620800,0.0,1.0
1995-11-29,12.38,12.75,12.0,12.0,70100,1.5475,1.59375,1.5,1.5,560800,0.0,1.0
1995-11-30,12.13,12.5,12.13,12.13,77800,1.51625,1.5625,1.51625,1.51625,622400,0.0,1.0
1995-12-01,12.5,13.0,12.13,12.13,49700,1.5625,1.625,1.51625,1.51625,397600,0.0,1.0
1995-12-04,11.38,12.38,11.0,12.0,139900,1.4225,1.5475,1.375,1.5,1119200,0.0,1.0
1995-12-05,11.0,11.75,11.0,11.25,97200,1.375,1.46875,1.375,1.40625,777600,0.0,1.0
1995-12-06,10.88,11.5,10.5,11.0,55200,1.36,1.4375,1.3125,1.375,441600,0.0,1.0
1995-12-07,10.5,11.25,10.5,10.5,22700,1.3125,1.40625,1.3125,1.3125,181600,0.0,1.0
1995-12-08,10.63,11.25,10.5,10.5,17400,1.32875,1.40625,1.3125,1.3125,139200,0.0,1.0
1995-12-11,10.0,11.25,9.75,10.5,29900,1.25,1.40625,1.21875,1.3125,239200,0.0,1.0
1995-12-12,10.25,10.88,10.0,10.5,49300,1.28125,1.36,1.25,1.3125,394400,0.0,1.0
1995-12-13,10.25,10.5,9.75,10.5,42300,1.28125,1.3125,1.21875,1.3125,338400,0.0,1.0
1995-12-14,10.25,10.5,9.75,9.875,25100,1.28125,1.3125,1.21875,1.234375,200800,0.0,1.0
1995-12-15,10.0,10.25,9.625,10.25,19800,1.25,1.28125,1.203125,1.28125,158400,0.0,1.0
1995-12-18,10.25,10.5,9.75,10.0,75700,1.28125,1.3125,1.21875,1.25,605600,0.0,1.0
1995-12-19,10.63,11.25,9.75,10.25,48300,1.32875,1.40625,1.21875,1.28125,386400,0.0,1.0
1995-12-20,11.0,11.88,11.0,11.25,48400,1.375,1.485,1.375,1.40625,387200,0.0,1.0
1995-12-21,11.25,11.75,10.75,10.75,42700,1.40625,1.46875,1.34375,1.34375,341600,0.0,1.0
1995-12-22,11.13,11.5,10.75,11.5,27400,1.39125,1.4375,1.34375,1.4375,219200,0.0,1.0
1995-12-26,10.75,11.5,10.75,10.75,15100,1.34375,1.4375,1.34375,1.34375,120800,0.0,1.0
1995-12-27,10.63,11.25,10.63,11.25,31800,1.32875,1.40625,1.32875,1.40625,254400,0.0,1.0
1995-12-28,10.75,11.25,10.5,10.5,58700,1.34375,1.40625,1.3125,1.3125,469600,0.0,1.0
1995-12-29,10.75,11.5,10.63,10.75,134900,1.34375,1.4375,1.32875,1.34375,1079200,0.0,1.0
1996-01-02,11.0,11.0,10.38,10.69,20100,1.375,1.375,1.2975,1.33625,160800,0.0,1.0
1996-01-03,10.5,11.0,10.38,11.0,6700,1.3125,1.375,1.2975,1.375,53600,0.0,1.0
1996-01-04,11.0,11.0,10.375,10.6875,57900,1.375,1.375,1.296875,1.3359375,463200,0.0,1.0
1996-01-05,10.5,11.0,10.375,11.0,35500,1.3125,1.375,1.296875,1.375,284000,0.0,1.0
1996-01-08,10.75,11.0,10.25,10.25,19600,1.34375,1.375,1.28125,1.28125,156800,0.0,1.0
1996-01-09,10.38,10.75,9.88,10.25,43400,1.2975,1.34375,1.235,1.28125,347200,0.0,1.0
1996-01-10,10.75,11.0,10.25,10.25,31800,1.34375,1.375,1.28125,1.28125,254400,0.0,1.0
1996-01-11,10.375,10.75,9.875,10.25,7600,1.296875,1.34375,1.234375,1.28125,60800,0.0,1.0
1996-01-12,9.875,10.125,9.5,10.0,39400,1.234375,1.265625,1.1875,1.25,315200,0.0,1.0
1996-01-15,10.75,10.75,10.12,10.12,16600,1.34375,1.34375,1.265,1.265,132800,0.0,1.0
1996-01-16,10.25,10.75,9.88,10.75,12400,1.28125,1.34375,1.235,1.34375,99200,0.0,1.0
1996-01-17,10.75,10.75,10.125,10.125,30600,1.34375,1.34375,1.265625,1.265625,244800,0.0,1.0
1996-01-18,10.25,10.75,9.875,10.75,18200,1.28125,1.34375,1.234375,1.34375,145600,0.0,1.0
1996-01-19,10.75,10.75,10.0,10.5,54600,1.34375,1.34375,1.25,1.3125,436800,0.0,1.0
1996-01-22,10.62,11.12,10.62,11.0,13800,1.3275,1.39,1.3275,1.375,110400,0.0,1.0
1996-01-23,10.88,11.12,10.25,10.62,25800,1.36,1.39,1.28125,1.3275,206400,0.0,1.0
1996-01-24,10.625,11.125,10.625,11.0,17400,1.328125,1.390625,1.328125,1.375,139200,0.0,1.0
1996-01-25,10.875,11.125,10.25,10.625,16600,1.359375,1.390625,1.28125,1.328125,132800,0.0,1.0
1996-01-26,10.875,10.875,10.125,10.125,3600,1.359375,1.359375,1.265625,1.265625,28800,0.0,1.0
1996-01-29,10.38,10.88,10.38,10.75,7200,1.2975,1.36,1.2975,1.34375,57600,0.0,1.0
1996-01-30,10.5,10.88,10.0,10.75,58100,1.3125,1.36,1.25,1.34375,464800,0.0,1.0
1996-01-31,10.375,10.875,10.375,10.75,26100,1.296875,1.359375,1.296875,1.34375,208800,0.0,1.0
1996-02-01,10.5,10.875,10.0,10.75,15200,1.3125,1.359375,1.25,1.34375,121600,0.0,1.0
1996-02-02,10.3125,10.5,10.125,10.125,29900,1.2890625,1.3125,1.265625,1.265625,239200,0.0,1.0
1996-02-05,9.75,10.25,9.75,10.25,26400,1.21875,1.28125,1.21875,1.28125,211200,0.0,1.0
1996-02-06,10.25,10.25,9.75,10.25,24700,1.28125,1.28125,1.21875,1.28125,197600,0.0,1.0
1996-02-07,10.25,10.25,9.875,10.0,13800,1.28125,1.28125,1.234375,1.25,110400,0.0,1.0
1996-02-08,10.25,10.25,9.875,10.25,19300,1.28125,1.28125,1.234375,1.28125,154400,0.0,1.0
1996-02-09,10.25,10.375,9.875,10.25,44000,1.28125,1.296875,1.234375,1.28125,352000,0.0,1.0
1996-02-12,10.25,10.5,10.125,10.125,28200,1.28125,1.3125,1.265625,1.265625,225600,0.0,1.0
1996-02-13,10.25,10.375,10.0,10.125,33200,1.28125,1.296875,1.25,1.265625,265600,0.0,1.0
1996-02-14,10.0,10.375,10.0,10.0,10300,1.25,1.296875,1.25,1.25,82400,0.0,1.0
1996-02-15,9.875,10.375,9.875,10.0,31500,1.234375,1.296875,1.234375,1.25,252000,0.0,1.0
1996-02-16,10.0,10.25,9.875,9.875,6000,1.25,1.28125,1.234375,1.234375,48000,0.0,1.0
1996-02-20,10.25,10.25,9.875,10.25,51000,1.28125,1.28125,1.234375,1.28125,408000,0.0,1.0
1996-02-21,9.875,10.375,9.875,10.25,72700,1.234375,1.296875,1.234375,1.28125,581600,0.0,1.0
1996-02-22,9.875,10.375,9.75,9.875,44300,1.234375,1.296875,1.21875,1.234375,354400,0.0,1.0
1996-02-23,10.375,10.375,9.875,9.875,106800,1.296875,1.296875,1.234375,1.234375,854400,0.0,1.0
1996-02-26,9.9688,10.375,9.875,10.375,24200,1.2461,1.296875,1.234375,1.296875,193600,0.0,1.0
1996-02-27,10.25,10.25,9.625,10.25,46000,1.28125,1.28125,1.203125,1.28125,368000,0.0,1.0
1996-02-28,10.0,10.25,9.75,9.75,59000,1.25,1.28125,1.21875,1.21875,472000,0.0,1.0
1996-02-29,10.25,10.25,9.875,10.25,30700,1.28125,1.28125,1.234375,1.28125,245600,0.0,1.0
1996-03-01,10.06,10.25,9.88,9.88,32700,1.2575,1.28125,1.235,1.235,261600,0.0,1.0
1996-03-04,9.97,10.25,9.88,10.25,35100,1.24625,1.28125,1.235,1.28125,280800,0.0,1.0
1996-03-05,9.88,10.25,9.88,10.25,16800,1.235,1.28125,1.235,1.28125,134400,0.0,1.0
1996-03-06,9.9688,10.25,9.875,10.25,60500,1.2461,1.28125,1.234375,1.28125,484000,0.0,1.0
1996-03-07,9.875,10.25,9.875,10.25,24300,1.234375,1.28125,1.234375,1.28125,194400,0.0,1.0
1996-03-08,9.75,10.25,9.625,9.875,65700,1.21875,1.28125,1.203125,1.234375,525600,0.0,1.0
1996-03-11,10.0,10.25,9.75,10.25,15200,1.25,1.28125,1.21875,1.28125,121600,0.0,1.0
1996-03-12,10.25,10.25,9.88,9.88,22400,1.28125,1.28125,1.235,1.235,179200,0.0,1.0
1996-03-13,10.0,10.25,9.75,10.25,8600,1.25,1.28125,1.21875,1.28125,68800,0.0,1.0
1996-03-14,10.25,10.25,9.875,9.875,71600,1.28125,1.28125,1.234375,1.234375,572800,0.0,1.0
1996-03-15,10.125,10.125,9.75,10.125,88700,1.265625,1.265625,1.21875,1.265625,709600,0.0,1.0
1996-03-18,12.0,12.5,11.5,12.0,81500,1.5,1.5625,1.4375,1.5,652000,0.0,1.0
1996-03-19,12.38,12.5,11.88,12.38,42700,1.5475,1.5625,1.485,1.5475,341600,0.0,1.0
1996-03-20,12.0,12.5,11.5,12.0,35300,1.5,1.5625,1.4375,1.5,282400,0.0,1.0
1996-03-21,12.375,12.5,11.875,12.375,86600,1.546875,1.5625,1.484375,1.546875,692800,0.0,1.0
1996-03-22,12.625,12.75,12.125,12.5,14000,1.578125,1.59375,1.515625,1.5625,112000,0.0,1.0
1996-03-25,11.75,12.38,11.75,12.0,21500,1.46875,1.5475,1.46875,1.5,172000,0.0,1.0
1996-03-26,12.12,12.12,11.75,12.12,29600,1.515,1.515,1.46875,1.515,236800,0.0,1.0
1996-03-27,11.75,12.375,11.75,12.0,19000,1.46875,1.546875,1.46875,1.5,152000,0.0,1.0
1996-03-28,12.125,12.125,11.75,12.125,9700,1.515625,1.515625,1.46875,1.515625,77600,0.0,1.0
1996-03-29,12.0,12.125,11.5,12.125,9900,1.5,1.515625,1.4375,1.515625,79200,0.0,1.0
1996-04-01,12.0,12.0,11.5,11.5,4900,1.5,1.5,1.4375,1.4375,39200,0.0,1.0
1996-04-02,12.0,12.0,11.5,11.5,6900,1.5,1.5,1.4375,1.4375,55200,0.0,1.0
1996-04-03,12.0,12.0,11.5,12.0,15100,1.5,1.5,1.4375,1.5,120800,0.0,1.0
1996-04-04,12.0,12.125,11.75,11.75,32000,1.5,1.515625,1.46875,1.46875,256000,0.0,1.0
1996-04-08,11.62,11.62,11.25,11.25,16100,1.4525,1.4525,1.40625,1.40625,128800,0.0,1.0
1996-04-09,11.625,11.625,11.25,11.25,18400,1.453125,1.453125,1.40625,1.40625,147200,0.0,1.0
1996-04-10,11.75,12.0,11.25,11.625,54500,1.46875,1.5,1.40625,1.453125,436000,0.0,1.0
1996-04-11,12.25,12.25,11.5,12.0,22300,1.53125,1.53125,1.4375,1.5,178400,0.0,1.0
1996-04-12,11.875,12.25,11.375,12.25,7800,1.484375,1.53125,1.421875,1.53125,62400,0.0,1.0
1996-04-15,12.25,12.5,11.5,11.5,43500,1.53125,1.5625,1.4375,1.4375,348000,0.0,1.0
1996-04-16,12.25,12.5,11.5,11.5,78400,1.53125,1.5625,1.4375,1.4375,627200,0.0,1.0
1996-04-17,12.875,12.875,12.0,12.0,104200,1.609375,1.609375,1.5,1.5,833600,0.0,1.0
1996-04-18,13.875,14.0,12.75,12.75,165900,1.734375,1.75,1.59375,1.59375,1327200,0.0,1.0
1996-04-19,14.125,14.375,13.75,13.75,82100,1.765625,1.796875,1.71875,1.71875,656800,0.0,1.0
1996-04-22,14.12,14.25,13.75,14.25,60700,1.765,1.78125,1.71875,1.78125,485600,0.0,1.0
1996-04-23,14.125,14.25,13.75,14.125,22200,1.765625,1.78125,1.71875,1.765625,177600,0.0,1.0
1996-04-24,13.75,14.125,13.75,14.125,145700,1.71875,1.765625,1.71875,1.765625,1165600,0.0,1.0
1996-04-25,14.25,14.25,13.75,14.125,34800,1.78125,1.78125,1.71875,1.765625,278400,0.0,1.0
1996-04-26,14.25,14.375,13.875,14.25,216200,1.78125,1.796875,1.734375,1.78125,1729600,0.0,1.0
1996-04-29,14.12,14.25,13.75,13.75,47900,1.765,1.78125,1.71875,1.71875,383200,0.0,1.0
1996-04-30,14.125,14.25,13.75,13.75,104100,1.765625,1.78125,1.71875,1.71875,832800,0.0,1.0
1996-05-01,15.0,15.5,14.0,14.125,136800,1.875,1.9375,1.75,1.765625,1094400,0.0,1.0
1996-05-02,15.0,15.62,15.0,15.62,43800,1.875,1.9525,1.875,1.9525,350400,0.0,1.0
1996-05-03,15.625,15.75,15.25,15.25,24400,1.953125,1.96875,1.90625,1.90625,195200,0.0,1.0
1996-05-06,15.12,15.5,14.75,15.0,48600,1.89,1.9375,1.84375,1.875,388800,0.0,1.0
1996-05-07,15.0,15.12,14.75,14.75,23400,1.875,1.89,1.84375,1.84375,187200,0.0,1.0
1996-05-08,15.125,15.5,14.75,15.0,43000,1.890625,1.9375,1.84375,1.875,344000,0.0,1.0
1996-05-09,15.0,15.125,14.75,14.75,19900,1.875,1.890625,1.84375,1.84375,159200,0.0,1.0
1996-05-10,15.125,15.125,14.625,14.625,17600,1.890625,1.890625,1.828125,1.828125,140800,0.0,1.0
1996-05-13,14.75,15.38,14.75,15.38,129800,1.84375,1.9225,1.84375,1.9225,1038400,0.0,1.0
1996-05-14,14.75,15.0,14.75,14.75,108100,1.84375,1.875,1.84375,1.84375,864800,0.0,1.0
1996-05-15,14.75,15.375,14.75,15.375,34300,1.84375,1.921875,1.84375,1.921875,274400,0.0,1.0
1996-05-16,14.75,15.0,14.75,14.75,9400,1.84375,1.875,1.84375,1.84375,75200,0.0,1.0
1996-05-17,15.25,15.25,14.75,14.75,65300,1.90625,1.90625,1.84375,1.84375,522400,0.0,1.0
1996-05-20,15.75,16.0,15.0,15.38,80200,1.96875,2.0,1.875,1.9225,641600,0.0,1.0
1996-05-21,16.62,17.12,16.0,16.0,184500,2.0775,2.14,2.0,2.0,1476000,0.0,1.0
1996-05-22,15.75,16.0,15.0,15.375,37300,1.96875,2.0,1.875,1.921875,298400,0.0,1.0
1996-05-23,16.625,17.125,16.0,16.0,59800,2.078125,2.140625,2.0,2.0,478400,0.0,1.0
1996-05-24,16.375,16.75,16.125,16.625,84400,2.046875,2.09375,2.015625,2.078125,675200,0.0,1.0
1996-05-28,15.5,16.0,15.0,16.0,34100,1.9375,2.0,1.875,2.0,272800,0.0,1.0
1996-05-29,15.5,15.5,15.0,15.5,18000,1.9375,1.9375,1.875,1.9375,144000,0.0,1.0
1996-05-30,15.5,16.0,15.0,16.0,15000,1.9375,2.0,1.875,2.0,120000,0.0,1.0
1996-05-31,15.5,15.5,15.0,15.5,16400,1.9375,1.9375,1.875,1.9375,131200,0.0,1.0
1996-06-03,14.75,15.5,14.75,15.5,30200,1.84375,1.9375,1.84375,1.9375,241600,0.0,1.0
1996-06-04,14.75,15.5,14.75,15.5,13300,1.84375,1.9375,1.84375,1.9375,106400,0.0,1.0
1996-06-05,15.25,15.5,14.75,14.75,5400,1.90625,1.9375,1.84375,1.84375,43200,0.0,1.0
1996-06-06,15.25,15.25,14.75,14.75,32700,1.90625,1.90625,1.84375,1.84375,261600,0.0,1.0
1996-06-07,14.875,15.25,14.75,15.25,45400,1.859375,1.90625,1.84375,1.90625,363200,0.0,1.0
1996-06-10,14.5,15.0,14.0,14.5,32600,1.8125,1.875,1.75,1.8125,260800,0.0,1.0
1996-06-11,16.0,17.0,15.75,16.25,365100,2.0,2.125,1.96875,2.03125,2920800,0.0,1.0
1996-06-12,16.0,17.0,15.75,16.25,80400,2.0,2.125,1.96875,2.03125,643200,0.0,1.0
1996-06-13,15.75,16.625,15.375,16.625,62100,1.96875,2.078125,1.921875,2.078125,496800,0.0,1.0
1996-06-14,16.5,16.75,15.5,16.0,91100,2.0625,2.09375,1.9375,2.0,728800,0.0,1.0
1996-06-17,16.88,17.5,16.88,16.88,33900,2.11,2.1875,2.11,2.11,271200,0.0,1.0
1996-06-18,16.875,17.5,16.875,16.875,44400,2.109375,2.1875,2.109375,2.109375,355200,0.0,1.0
1996-06-19,16.375,17.125,16.25,17.125,26800,2.046875,2.140625,2.03125,2.140625,214400,0.0,1.0
1996-06-20,15.75,16.75,15.625,16.375,15400,1.96875,2.09375,1.953125,2.046875,123200,0.0,1.0
1996-06-21,15.625,16.125,15.625,15.75,22400,1.953125,2.015625,1.953125,1.96875,179200,0.0,1.0
1996-06-24,15.38,16.0,15.12,15.12,15400,1.9225,2.0,1.89,1.89,123200,0.0,1.0
1996-06-25,15.375,16.0,15.125,15.125,10300,1.921875,2.0,1.890625,1.890625,82400,0.0,1.0
1996-06-26,15.75,16.125,15.5,16.125,18300,1.96875,2.015625,1.9375,2.015625,146400,0.0,1.0
1996-06-27,15.75,16.125,15.375,15.5,11800,1.96875,2.015625,1.921875,1.9375,94400,0.0,1.0
1996-06-28,15.625,16.125,15.375,15.375,10300,1.953125,2.015625,1.921875,1.921875,82400,0.0,1.0
1996-07-01,17.25,17.62,15.62,16.12,111800,2.15625,2.2025,1.9525,2.015,894400,0.0,1.0
1996-07-02,17.38,17.88,17.25,17.25,80900,2.1725,2.235,2.15625,2.15625,647200,0.0,1.0
1996-07-03,17.25,17.625,15.625,16.125,51600,2.15625,2.203125,1.953125,2.015625,412800,0.0,1.0
1996-07-05,17.125,17.75,17.0,17.25,27300,2.140625,2.21875,2.125,2.15625,218400,0.0,1.0
1996-07-08,17.25,17.25,16.62,16.62,5100,2.15625,2.15625,2.0775,2.0775,40800,0.0,1.0
1996-07-09,16.62,17.25,16.62,16.62,7200,2.0775,2.15625,2.0775,2.0775,57600,0.0,1.0
1996-07-10,17.25,17.25,16.625,16.625,87700,2.15625,2.15625,2.078125,2.078125,701600,0.0,1.0
1996-07-11,16.625,17.25,16.625,16.625,56000,2.078125,2.15625,2.078125,2.078125,448000,0.0,1.0
1996-07-12,17.375,17.75,16.625,17.25,31500,2.171875,2.21875,2.078125,2.15625,252000,0.0,1.0
1996-07-15,14.12,15.25,14.12,15.0,26800,1.765,1.90625,1.765,1.875,214400,0.0,1.0
1996-07-16,14.38,14.88,14.0,14.0,56800,1.7975,1.86,1.75,1.75,454400,0.0,1.0
1996-07-17,14.125,15.25,14.125,15.0,35200,1.765625,1.90625,1.765625,1.875,281600,0.0,1.0
1996-07-18,14.375,14.875,14.0,14.0,28200,1.796875,1.859375,1.75,1.75,225600,0.0,1.0
1996-07-19,15.0,15.375,14.75,15.0,8500,1.875,1.921875,1.84375,1.875,68000,0.0,1.0
1996-07-22,14.88,15.38,14.88,14.88,5300,1.86,1.9225,1.86,1.86,42400,0.0,1.0
1996-07-23,15.0,15.25,14.5,14.88,21200,1.875,1.90625,1.8125,1.86,169600,0.0,1.0
1996-07-24,14.875,15.375,14.875,14.875,97600,1.859375,1.921875,1.859375,1.859375,780800,0.0,1.0
1996-07-25,15.0,15.25,14.5,14.875,11200,1.875,1.90625,1.8125,1.859375,89600,0.0,1.0
1996-07-26,13.5,14.5,12.75,14.5,10200,1.6875,1.8125,1.59375,1.8125,81600,0.0,1.0
1996-07-29,13.25,13.5,12.88,13.5,26200,1.65625,1.6875,1.61,1.6875,209600,0.0,1.0
1996-07-30,13.75,13.75,13.0,13.25,18800,1.71875,1.71875,1.625,1.65625,150400,0.0,1.0
1996-07-31,13.25,13.5,12.875,13.5,3700,1.65625,1.6875,1.609375,1.6875,29600,0.0,1.0
1996-08-01,13.75,13.75,13.0,13.25,15200,1.71875,1.71875,1.625,1.65625,121600,0.0,1.0
1996-08-02,15.0,15.5,14.38,14.75,38300,1.875,1.9375,1.7975,1.84375,306400,0.0,1.0
1996-08-05,15.5,16.12,15.0,15.0,33400,1.9375,2.015,1.875,1.875,267200,0.0,1.0
1996-08-06,15.88,16.0,15.12,15.5,37900,1.985,2.0,1.89,1.9375,303200,0.0,1.0
1996-08-07,15.5,16.125,15.0,15.0,57600,1.9375,2.015625,1.875,1.875,460800,0.0,1.0
1996-08-08,15.875,16.0,15.125,15.5,6900,1.984375,2.0,1.890625,1.9375,55200,0.0,1.0
1996-08-09,15.0,16.0,15.0,16.0,21100,1.875,2.0,1.875,2.0,168800,0.0,1.0
1996-08-12,15.5,16.0,14.88,15.38,82200,1.9375,2.0,1.86,1.9225,657600,0.0,1.0
1996-08-13,15.5,15.75,15.5,15.5,4800,1.9375,1.96875,1.9375,1.9375,38400,0.0,1.0
1996-08-14,15.5,16.0,14.875,15.375,28200,1.9375,2.0,1.859375,1.921875,225600,0.0,1.0
1996-08-15,15.5,15.75,15.5,15.5,87600,1.9375,1.96875,1.9375,1.9375,700800,0.0,1.0
1996-08-16,17.0,17.0,15.5,15.5,59900,2.125,2.125,1.9375,1.9375,479200,0.0,1.0
1996-08-19,17.38,17.75,17.25,17.5,31600,2.1725,2.21875,2.15625,2.1875,252800,0.0,1.0
1996-08-20,17.44,17.75,17.38,17.38,59400,2.18,2.21875,2.1725,2.1725,475200,0.0,1.0
1996-08-21,17.375,17.75,17.25,17.5,26400,2.171875,2.21875,2.15625,2.1875,211200,0.0,1.0
1996-08-22,17.4375,17.75,17.375,17.375,15300,2.1796875,2.21875,2.171875,2.171875,122400,0.0,1.0
1996-08-23,17.375,17.75,17.375,17.375,34700,2.171875,2.21875,2.171875,2.171875,277600,0.0,1.0
1996-08-26,17.5,17.75,17.38,17.38,20600,2.1875,2.21875,2.1725,2.1725,164800,0.0,1.0
1996-08-27,17.5,17.75,17.38,17.38,21400,2.1875,2.21875,2.1725,2.1725,171200,0.0,1.0
1996-08-28,17.5,17.75,17.375,17.375,65900,2.1875,2.21875,2.171875,2.171875,527200,0.0,1.0
1996-08-29,17.5,17.75,17.375,17.375,182900,2.1875,2.21875,2.171875,2.171875,1463200,0.0,1.0
1996-08-30,17.375,17.625,17.375,17.375,26700,2.171875,2.203125,2.171875,2.171875,213600,0.0,1.0
1996-09-03,18.0,18.38,17.75,17.75,27100,2.25,2.2975,2.21875,2.21875,216800,0.0,1.0
1996-09-04,18.0,18.375,17.75,17.75,36000,2.25,2.296875,2.21875,2.21875,288000,0.0,1.0
1996-09-05,18.25,18.5,17.875,18.5,42000,2.28125,2.3125,2.234375,2.3125,336000,0.0,1.0
1996-09-06,18.1875,18.5,18.0,18.0,17700,2.2734375,2.3125,2.25,2.25,141600,0.0,1.0
1996-09-09,18.88,18.88,18.0,18.0,30400,2.36,2.36,2.25,2.25,243200,0.0,1.0
1996-09-10,18.875,18.875,18.0,18.375,52500,2.359375,2.359375,2.25,2.296875,420000,0.0,1.0
1996-09-11,19.125,19.125,18.375,18.375,14900,2.390625,2.390625,2.296875,2.296875,119200,0.0,1.0
1996-09-12,18.5,19.125,18.5,19.125,47700,2.3125,2.390625,2.3125,2.390625,381600,0.0,1.0
1996-09-13,19.5,19.75,18.5,18.5,225200,2.4375,2.46875,2.3125,2.3125,1801600,0.0,1.0
1996-09-16,21.25,21.25,20.25,21.25,50400,2.65625,2.65625,2.53125,2.65625,403200,0.0,1.0
1996-09-17,21.25,21.25,20.25,21.25,124000,2.65625,2.65625,2.53125,2.65625,992000,0.0,1.0
1996-09-18,22.0,22.5,20.75,20.75,105100,2.75,2.8125,2.59375,2.59375,840800,0.0,1.0
1996-09-19,22.25,23.0,21.75,22.0,48400,2.78125,2.875,2.71875,2.75,387200,0.0,1.0
1996-09-20,21.75,22.75,21.5,21.75,55200,2.71875,2.84375,2.6875,2.71875,441600,0.0,1.0
1996-09-23,19.75,20.75,19.0,20.75,84300,2.46875,2.59375,2.375,2.59375,674400,0.0,1.0
1996-09-24,19.75,20.75,19.0,20.25,131400,2.46875,2.59375,2.375,2.53125,1051200,0.0,1.0
1996-09-25,19.5,20.0,19.0,19.75,17800,2.4375,2.5,2.375,2.46875,142400,0.0,1.0
1996-09-26,19.375,19.875,19.375,19.375,55200,2.421875,2.484375,2.421875,2.421875,441600,0.0,1.0
1996-09-27,20.375,21.125,19.375,19.375,99700,2.546875,2.640625,2.421875,2.421875,797600,0.0,1.0
1996-09-30,20.75,21.25,20.38,21.0,28500,2.59375,2.65625,2.5475,2.625,228000,0.0,1.0
1996-10-01,20.75,21.25,20.375,21.0,28800,2.59375,2.65625,2.546875,2.625,230400,0.0,1.0
1996-10-02,20.88,21.0,20.0,20.0,46900,2.61,2.625,2.5,2.5,375200,0.0,1.0
1996-10-03,20.0,21.0,20.0,20.5,47700,2.5,2.625,2.5,2.5625,381600,0.0,1.0
1996-10-04,20.875,21.0,20.0,20.0,20300,2.609375,2.625,2.5,2.5,162400,0.0,1.0
1996-10-07,19.75,21.0,19.5,21.0,31600,2.46875,2.625,2.4375,2.625,252800,0.0,1.0
1996-10-08,19.88,20.25,19.62,20.25,27200,2.485,2.53125,2.4525,2.53125,217600,0.0,1.0
1996-10-09,19.75,21.0,19.5,21.0,16000,2.46875,2.625,2.4375,2.625,128000,0.0,1.0
1996-10-10,19.875,20.25,19.625,20.25,20000,2.484375,2.53125,2.453125,2.53125,160000,0.0,1.0
1996-10-11,20.0,20.25,19.625,20.0,13400,2.5,2.53125,2.453125,2.5,107200,0.0,1.0
1996-10-14,20.25,21.0,20.25,20.75,26500,2.53125,2.625,2.53125,2.59375,212000,0.0,1.0
1996-10-15,20.88,20.88,20.25,20.25,48000,2.61,2.61,2.53125,2.53125,384000,0.0,1.0
1996-10-16,20.25,21.0,20.25,20.75,75700,2.53125,2.625,2.53125,2.59375,605600,0.0,1.0
1996-10-17,20.875,20.875,20.25,20.25,171500,2.609375,2.609375,2.53125,2.53125,1372000,0.0,1.0
1996-10-18,22.0,22.25,20.5,20.5,63600,2.75,2.78125,2.5625,2.5625,508800,0.0,1.0
1996-10-21,23.0,24.25,23.0,24.0,38600,2.875,3.03125,2.875,3.0,308800,0.0,1.0
1996-10-22,21.25,23.25,20.75,23.25,90800,2.65625,2.90625,2.59375,2.90625,726400,0.0,1.0
1996-10-23,23.0,24.25,23.0,24.0,36000,2.875,3.03125,2.875,3.0,288000,0.0,1.0
1996-10-24,21.25,23.25,20.75,22.75,32200,2.65625,2.90625,2.59375,2.84375,257600,0.0,1.0
1996-10-25,21.75,22.125,21.0,21.0,27300,2.71875,2.765625,2.625,2.625,218400,0.0,1.0
1996-10-28,21.75,21.88,21.25,21.88,16600,2.71875,2.735,2.65625,2.735,132800,0.0,1.0
1996-10-29,21.88,22.5,21.38,21.38,85600,2.735,2.8125,2.6725,2.6725,684800,0.0,1.0
1996-10-30,21.75,21.875,21.25,21.875,7300,2.71875,2.734375,2.65625,2.734375,58400,0.0,1.0
1996-10-31,21.875,22.5,21.375,21.375,8600,2.734375,2.8125,2.671875,2.671875,68800,0.0,1.0
1996-11-01,22.0,22.0,21.625,22.0,23400,2.75,2.75,2.703125,2.75,187200,0.0,1.0
1996-11-04,22.0,22.25,21.5,21.75,280500,2.75,2.78125,2.6875,2.71875,2244000,0.0,1.0
1996-11-05,22.0,22.25,21.5,21.75,195200,2.75,2.78125,2.6875,2.71875,1561600,0.0,1.0
1996-11-06,25.5,25.5,22.25,22.5,211600,3.1875,3.1875,2.78125,2.8125,1692800,0.0,1.0
1996-11-07,26.875,27.75,25.0,25.25,165200,3.359375,3.46875,3.125,3.15625,1321600,0.0,1.0
1996-11-08,25.625,27.0,25.0,26.75,47500,3.203125,3.375,3.125,3.34375,380000,0.0,1.0
1996-11-11,25.75,26.12,25.38,26.12,9300,3.21875,3.265,3.1725,3.265,74400,0.0,1.0
1996-11-12,25.75,26.125,25.375,25.5,21400,3.21875,3.265625,3.171875,3.1875,171200,0.0,1.0
1996-11-13,25.0,25.75,24.5,25.75,67300,3.125,3.21875,3.0625,3.21875,538400,0.0,1.0
1996-11-14,23.375,25.0,23.0,25.0,92000,2.921875,3.125,2.875,3.125,736000,0.0,1.0
1996-11-15,23.0,23.25,21.625,22.5,58800,2.875,2.90625,2.703125,2.8125,470400,0.0,1.0
1996-11-18,23.75,24.12,23.5,23.5,14200,2.96875,3.015,2.9375,2.9375,113600,0.0,1.0
1996-11-19,23.75,24.125,23.5,23.5,36000,2.96875,3.015625,2.9375,2.9375,288000,0.0,1.0
1996-11-20,24.0,24.125,23.5,23.5,29200,3.0,3.015625,2.9375,2.9375,233600,0.0,1.0
1996-11-21,24.75,25.125,24.25,24.5,46700,3.09375,3.140625,3.03125,3.0625,373600,0.0,1.0
1996-11-22,23.75,25.25,23.5,24.25,25400,2.96875,3.15625,2.9375,3.03125,203200,0.0,1.0
1996-11-25,25.12,25.38,24.0,24.5,44700,3.14,3.1725,3.0,3.0625,357600,0.0,1.0
1996-11-26,25.125,25.375,24.0,24.5,48800,3.140625,3.171875,3.0,3.0625,390400,0.0,1.0
1996-11-27,25.75,25.75,24.875,24.875,99200,3.21875,3.21875,3.109375,3.109375,793600,0.0,1.0
1996-11-29,26.38,26.5,25.5,25.5,65000,3.2975,3.3125,3.1875,3.1875,520000,0.0,1.0
1996-12-02,25.69,26.5,25.5,26.5,53700,3.21125,3.3125,3.1875,3.3125,429600,0.0,1.0
1996-12-03,25.5,26.0,24.88,26.0,36100,3.1875,3.25,3.11,3.25,288800,0.0,1.0
1996-12-04,25.5,25.75,25.0,25.0,20100,3.1875,3.21875,3.125,3.125,160800,0.0,1.0
1996-12-05,25.75,26.25,25.5,25.5,20500,3.21875,3.28125,3.1875,3.1875,164000,0.0,1.0
1996-12-06,25.25,25.5,24.12,25.0,35700,3.15625,3.1875,3.015,3.125,285600,0.0,1.0
1996-12-09,25.38,25.38,24.75,24.75,5200,3.1725,3.1725,3.09375,3.09375,41600,0.0,1.0
1996-12-10,24.25,25.5,24.25,25.38,16900,3.03125,3.1875,3.03125,3.1725,135200,0.0,1.0
1996-12-11,23.25,24.25,23.0,23.88,33700,2.90625,3.03125,2.875,2.985,269600,0.0,1.0
1996-12-12,25.25,25.38,23.25,23.25,142600,3.15625,3.1725,2.90625,2.90625,1140800,0.0,1.0
1996-12-13,26.25,26.75,24.75,24.75,90500,3.28125,3.34375,3.09375,3.09375,724000,0.0,1.0
1996-12-16,26.75,27.12,26.12,26.75,34000,3.34375,3.39,3.265,3.34375,272000,0.0,1.0
1996-12-17,26.38,26.5,25.75,26.0,19600,3.2975,3.3125,3.21875,3.25,156800,0.0,1.0
1996-12-18,26.25,26.5,25.75,26.5,3500,3.28125,3.3125,3.21875,3.3125,28000,0.0,1.0
1996-12-19,26.5,26.5,25.88,26.5,18900,3.3125,3.3125,3.235,3.3125,151200,0.0,1.0
1996-12-20,26.0,26.5,25.5,26.5,17900,3.25,3.3125,3.1875,3.3125,143200,0.0,1.0
1996-12-23,24.5,25.75,24.5,25.38,17400,3.0625,3.21875,3.0625,3.1725,139200,0.0,1.0
1996-12-24,24.5,25.12,24.5,25.12,2500,3.0625,3.14,3.0625,3.14,20000,0.0,1.0
1996-12-26,24.62,25.12,24.0,24.5,22700,3.0775,3.14,3.0,3.0625,181600,0.0,1.0
1996-12-27,25.75,26.0,24.75,24.75,44100,3.21875,3.25,3.09375,3.09375,352800,0.0,1.0
1996-12-30,27.0,27.12,25.75,26.25,22600,3.375,3.39,3.21875,3.28125,180800,0.0,1.0
1996-12-31,26.25,27.0,25.75,26.38,42100,3.28125,3.375,3.21875,3.2975,336800,0.0,1.0
1997-01-02,25.75,27.0,25.0,27.0,52300,3.21875,3.375,3.125,3.375,418400,0.0,1.0
1997-01-03,26.5,26.5,25.5,26.25,31200,3.3125,3.3125,3.1875,3.28125,249600,0.0,1.0
1997-01-06,29.0,29.13,26.0,26.75,175000,3.625,3.64125,3.25,3.34375,1400000,0.0,1.0
1997-01-07,28.75,29.38,28.63,29.38,88100,3.59375,3.6725,3.57875,3.6725,704800,0.0,1.0
1997-01-08,29.13,29.13,28.63,28.75,28200,3.64125,3.64125,3.57875,3.59375,225600,0.0,1.0
1997-01-09,29.75,30.25,28.63,29.13,51900,3.71875,3.78125,3.57875,3.64125,415200,0.0,1.0
1997-01-10,30.25,30.25,29.38,30.13,97000,3.78125,3.78125,3.6725,3.76625,776000,0.0,1.0
1997-01-13,29.63,31.0,29.63,30.88,98900,3.70375,3.875,3.70375,3.86,791200,0.0,1.0
1997-01-14,29.27,30.13,29.25,30.13,17300,3.65875,3.76625,3.65625,3.76625,138400,0.0,1.0
1997-01-15,28.5,29.75,28.0,29.75,34000,3.5625,3.71875,3.5,3.71875,272000,0.0,1.0
1997-01-16,28.88,29.13,28.0,28.0,48500,3.61,3.64125,3.5,3.5,388000,0.0,1.0
1997-01-17,29.25,29.25,28.5,29.0,35300,3.65625,3.65625,3.5625,3.625,282400,0.0,1.0
1997-01-20,30.75,30.75,29.25,29.25,72700,3.84375,3.84375,3.65625,3.65625,581600,0.0,1.0
1997-01-21,30.38,31.75,30.0,31.0,115500,3.7975,3.96875,3.75,3.875,924000,0.0,1.0
1997-01-22,29.0,31.0,29.0,31.0,33500,3.625,3.875,3.625,3.875,268000,0.0,1.0
1997-01-23,29.75,30.0,29.0,29.0,41200,3.71875,3.75,3.625,3.625,329600,0.0,1.0
1997-01-24,29.38,30.0,29.0,29.25,25700,3.6725,3.75,3.625,3.65625,205600,0.0,1.0
1997-01-27,28.88,28.88,27.63,28.5,56100,3.61,3.61,3.45375,3.5625,448800,0.0,1.0
1997-01-28,29.38,30.0,28.75,29.13,48600,3.6725,3.75,3.59375,3.64125,388800,0.0,1.0
1997-01-29,30.75,31.0,29.0,29.75,50500,3.84375,3.875,3.625,3.71875,404000,0.0,1.0
1997-01-30,30.5,31.0,30.0,30.19,74000,3.8125,3.875,3.75,3.77375,592000,0.0,1.0
1997-01-31,29.75,31.25,29.75,30.88,16300,3.71875,3.90625,3.71875,3.86,130400,0.0,1.0
1997-02-03,29.75,30.63,29.75,29.75,4500,3.71875,3.82875,3.71875,3.71875,36000,0.0,1.0
1997-02-04,30.38,30.63,29.88,30.0,1800,3.7975,3.82875,3.735,3.75,14400,0.0,1.0
1997-02-05,30.0,31.0,29.75,29.88,39100,3.75,3.875,3.71875,3.735,312800,0.0,1.0
1997-02-06,30.5,30.5,29.75,29.75,15100,3.8125,3.8125,3.71875,3.71875,120800,0.0,1.0
1997-02-07,30.25,31.0,30.25,31.0,12000,3.78125,3.875,3.78125,3.875,96000,0.0,1.0
1997-02-10,30.75,30.75,30.0,30.0,12800,3.84375,3.84375,3.75,3.75,102400,0.0,1.0
1997-02-11,29.75,30.88,29.75,30.25,27100,3.71875,3.86,3.71875,3.78125,216800,0.0,1.0
1997-02-12,28.5,29.75,28.5,29.0,49500,3.5625,3.71875,3.5625,3.625,396000,0.0,1.0
1997-02-13,29.13,29.13,28.5,28.5,5800,3.64125,3.64125,3.5625,3.5625,46400,0.0,1.0
1997-02-14,28.13,29.13,28.0,28.63,21900,3.51625,3.64125,3.5,3.57875,175200,0.0,1.0
1997-02-18,27.75,28.75,27.5,28.02,35000,3.46875,3.59375,3.4375,3.5025,280000,0.0,1.0
1997-02-19,27.63,28.5,27.38,28.0,36200,3.45375,3.5625,3.4225,3.5,289600,0.0,1.0
1997-02-20,25.0,28.0,24.75,27.38,107200,3.125,3.5,3.09375,3.4225,857600,0.0,1.0
1997-02-21,24.63,24.75,23.5,24.25,159600,3.07875,3.09375,2.9375,3.03125,1276800,0.0,1.0
1997-02-24,24.75,25.63,23.75,24.75,60300,3.09375,3.20375,2.96875,3.09375,482400,0.0,1.0
1997-02-25,24.5,25.13,24.5,25.0,5500,3.0625,3.14125,3.0625,3.125,44000,0.0,1.0
1997-02-26,25.75,26.0,24.5,25.13,20200,3.21875,3.25,3.0625,3.14125,161600,0.0,1.0
1997-02-27,25.88,26.63,25.75,25.75,27400,3.235,3.32875,3.21875,3.21875,219200,0.0,1.0
1997-02-28,25.25,26.25,24.75,25.75,37600,3.15625,3.28125,3.09375,3.21875,300800,0.0,1.0
1997-03-03,24.88,25.0,22.88,23.75,43200,3.11,3.125,2.86,2.96875,345600,0.0,1.0
1997-03-04,25.88,26.0,25.13,25.5,16100,3.235,3.25,3.14125,3.1875,128800,0.0,1.0
1997-03-05,27.0,27.25,25.38,25.75,36200,3.375,3.40625,3.1725,3.21875,289600,0.0,1.0
1997-03-06,26.56,27.63,26.5,26.75,23500,3.32,3.45375,3.3125,3.34375,188000,0.0,1.0
1997-03-07,25.63,27.25,25.63,26.5,21900,3.20375,3.40625,3.20375,3.3125,175200,0.0,1.0
1997-03-10,25.86,26.25,25.0,26.0,17200,3.2325,3.28125,3.125,3.25,137600,0.0,1.0
1997-03-11,25.88,26.5,25.63,26.0,9700,3.235,3.3125,3.20375,3.25,77600,0.0,1.0
1997-03-12,25.75,26.75,25.75,26.75,32400,3.21875,3.34375,3.21875,3.34375,259200,0.0,1.0
1997-03-13,24.38,26.25,24.25,26.25,29300,3.0475,3.28125,3.03125,3.28125,234400,0.0,1.0
1997-03-14,23.75,24.63,23.75,23.75,43000,2.96875,3.07875,2.96875,2.96875,344000,0.0,1.0
1997-03-17,22.38,24.0,22.13,23.0,65700,2.7975,3.0,2.76625,2.875,525600,0.0,1.0
1997-03-18,22.5,23.0,22.13,22.63,10400,2.8125,2.875,2.76625,2.82875,83200,0.0,1.0
1997-03-19,22.63,23.25,22.5,22.5,9700,2.82875,2.90625,2.8125,2.8125,77600,0.0,1.0
1997-03-20,23.13,23.88,22.63,23.38,5700,2.89125,2.985,2.82875,2.9225,45600,0.0,1.0
1997-03-21,23.63,24.0,23.13,23.75,14800,2.95375,3.0,2.89125,2.96875,118400,0.0,1.0
1997-03-24,24.13,24.13,22.88,23.25,23700,3.01625,3.01625,2.86,2.90625,189600,0.0,1.0
1997-03-25,24.38,24.75,24.13,24.5,17300,3.0475,3.09375,3.01625,3.0625,138400,0.0,1.0
1997-03-26,25.13,25.13,24.5,25.0,16900,3.14125,3.14125,3.0625,3.125,135200,0.0,1.0
1997-03-27,25.0,25.13,24.5,25.0,23900,3.125,3.14125,3.0625,3.125,191200,0.0,1.0
1997-03-31,24.75,24.75,24.0,24.5,16300,3.09375,3.09375,3.0,3.0625,130400,0.0,1.0
1997-04-01,24.13,24.75,24.0,24.0,21000,3.01625,3.09375,3.0,3.0,168000,0.0,1.0
1997-04-02,24.63,25.0,24.25,25.0,29100,3.07875,3.125,3.03125,3.125,232800,0.0,1.0
1997-04-03,24.0,24.75,24.0,24.0,15900,3.0,3.09375,3.0,3.0,127200,0.0,1.0
1997-04-04,23.88,24.0,23.0,23.75,15300,2.985,3.0,2.875,2.96875,122400,0.0,1.0
1997-04-07,24.0,24.0,23.5,24.0,67600,3.0,3.0,2.9375,3.0,540800,0.0,1.0
1997-04-08,24.0,24.25,23.38,24.25,28100,3.0,3.03125,2.9225,3.03125,224800,0.0,1.0
1997-04-09,24.5,24.5,23.75,24.0,5400,3.0625,3.0625,2.96875,3.0,43200,0.0,1.0
1997-04-10,24.0,24.25,23.5,24.0,9400,3.0,3.03125,2.9375,3.0,75200,0.0,1.0
1997-04-11,23.88,23.88,23.13,23.38,2000,2.985,2.985,2.89125,2.9225,16000,0.0,1.0
1997-04-14,24.25,24.25,23.0,23.0,31300,3.03125,3.03125,2.875,2.875,250400,0.0,1.0
1997-04-15,24.13,24.5,23.75,23.75,31400,3.01625,3.0625,2.96875,2.96875,251200,0.0,1.0
1997-04-16,20.0,25.25,17.75,24.75,366100,2.5,3.15625,2.21875,3.09375,2928800,0.0,1.0
1997-04-17,19.0,21.38,19.0,20.75,129100,2.375,2.6725,2.375,2.59375,1032800,0.0,1.0
1997-04-18,19.88,20.0,19.0,19.0,160000,2.485,2.5,2.375,2.375,1280000,0.0,1.0
1997-04-21,19.63,20.5,19.5,19.88,83700,2.45375,2.5625,2.4375,2.485,669600,0.0,1.0
1997-04-22,19.25,19.75,18.75,19.75,17900,2.40625,2.46875,2.34375,2.46875,143200,0.0,1.0
1997-04-23,17.88,19.25,17.75,18.5,36100,2.235,2.40625,2.21875,2.3125,288800,0.0,1.0
1997-04-24,19.5,19.5,18.0,18.0,28400,2.4375,2.4375,2.25,2.25,227200,0.0,1.0
1997-04-25,19.25,19.5,18.75,19.5,17100,2.40625,2.4375,2.34375,2.4375,136800,0.0,1.0
1997-04-28,18.5,19.5,18.0,19.25,38200,2.3125,2.4375,2.25,2.40625,305600,0.0,1.0
1997-04-29,18.38,18.63,17.75,18.63,13400,2.2975,2.32875,2.21875,2.32875,107200,0.0,1.0
1997-04-30,18.25,19.0,18.25,18.5,8000,2.28125,2.375,2.28125,2.3125,64000,0.0,1.0
1997-05-01,18.75,19.0,18.0,19.0,34100,2.34375,2.375,2.25,2.375,272800,0.0,1.0
1997-05-02,19.63,19.63,18.13,19.13,36200,2.45375,2.45375,2.26625,2.39125,289600,0.0,1.0
1997-05-05,20.13,20.13,19.13,19.75,57400,2.51625,2.51625,2.39125,2.46875,459200,0.0,1.0
1997-05-06,20.0,20.25,19.25,20.13,20800,2.5,2.53125,2.40625,2.51625,166400,0.0,1.0
1997-05-07,20.25,20.25,19.75,20.25,7100,2.53125,2.53125,2.46875,2.53125,56800,0.0,1.0
1997-05-08,19.75,20.25,19.75,19.75,16200,2.46875,2.53125,2.46875,2.46875,129600,0.0,1.0
1997-05-09,18.63,20.25,18.25,20.25,39200,2.32875,2.53125,2.28125,2.53125,313600,0.0,1.0
1997-05-12,18.5,19.0,17.75,18.88,37200,2.3125,2.375,2.21875,2.36,297600,0.0,1.0
1997-05-13,18.5,18.5,17.75,18.5,19000,2.3125,2.3125,2.21875,2.3125,152000,0.0,1.0
1997-05-14,18.13,18.5,17.75,18.5,68400,2.26625,2.3125,2.21875,2.3125,547200,0.0,1.0
1997-05-15,18.25,18.5,17.88,18.13,35200,2.28125,2.3125,2.235,2.26625,281600,0.0,1.0
1997-05-16,18.13,18.38,17.75,18.19,30900,2.26625,2.2975,2.21875,2.27375,247200,0.0,1.0
1997-05-19,18.0,18.13,17.75,17.75,7600,2.25,2.26625,2.21875,2.21875,60800,0.0,1.0
1997-05-20,17.5,18.25,17.5,18.25,13400,2.1875,2.28125,2.1875,2.28125,107200,0.0,1.0
1997-05-21,18.5,18.63,17.5,17.98,85000,2.3125,2.32875,2.1875,2.2475,680000,0.0,1.0
1997-05-22,17.63,18.75,17.63,18.5,40600,2.20375,2.34375,2.20375,2.3125,324800,0.0,1.0
1997-05-23,17.63,18.5,17.63,18.25,28200,2.20375,2.3125,2.20375,2.28125,225600,0.0,1.0
1997-05-27,17.25,18.5,17.25,18.0,96200,2.15625,2.3125,2.15625,2.25,769600,0.0,1.0
1997-05-28,16.75,17.25,16.09,17.0,124700,2.09375,2.15625,2.01125,2.125,997600,0.0,1.0
1997-05-29,18.25,18.63,17.0,17.38,57300,2.28125,2.32875,2.125,2.1725,458400,0.0,1.0
1997-05-30,19.5,19.5,17.75,18.0,47000,2.4375,2.4375,2.21875,2.25,376000,0.0,1.0
1997-06-02,21.5,21.5,19.25,19.25,68000,2.6875,2.6875,2.40625,2.40625,544000,0.0,1.0
1997-06-03,21.13,22.25,21.0,21.38,54200,2.64125,2.78125,2.625,2.6725,433600,0.0,1.0
1997-06-04,20.63,21.25,19.75,21.13,83500,2.57875,2.65625,2.46875,2.64125,668000,0.0,1.0
1997-06-05,21.25,22.63,20.25,20.25,67000,2.65625,2.82875,2.53125,2.53125,536000,0.0,1.0
1997-06-06,22.38,22.5,21.5,22.0,36600,2.7975,2.8125,2.6875,2.75,292800,0.0,1.0
1997-06-09,22.25,22.5,21.5,22.38,16200,2.78125,2.8125,2.6875,2.7975,129600,0.0,1.0
1997-06-10,21.0,22.75,20.63,22.38,44400,2.625,2.84375,2.57875,2.7975,355200,0.0,1.0
1997-06-11,19.38,21.0,18.88,20.5,42600,2.4225,2.625,2.36,2.5625,340800,0.0,1.0
1997-06-12,18.5,19.38,18.5,19.38,85400,2.3125,2.4225,2.3125,2.4225,683200,0.0,1.0
1997-06-13,18.88,19.25,18.5,18.63,25200,2.36,2.40625,2.3125,2.32875,201600,0.0,1.0
1997-06-16,19.0,19.25,18.5,19.13,37100,2.375,2.40625,2.3125,2.39125,296800,0.0,1.0
1997-06-17,19.75,20.38,18.5,19.25,43900,2.46875,2.5475,2.3125,2.40625,351200,0.0,1.0
1997-06-18,20.0,20.0,18.75,18.75,38400,2.5,2.5,2.34375,2.34375,307200,0.0,1.0
1997-06-19,20.38,21.38,19.25,20.25,32100,2.5475,2.6725,2.40625,2.53125,256800,0.0,1.0
1997-06-20,21.63,21.63,20.38,20.75,10700,2.70375,2.70375,2.5475,2.59375,85600,0.0,1.0
1997-06-23,21.0,21.75,19.75,20.5,13100,2.625,2.71875,2.46875,2.5625,104800,0.0,1.0
1997-06-24,21.0,21.38,20.5,21.38,23500,2.625,2.6725,2.5625,2.6725,188000,0.0,1.0
1997-06-25,21.25,21.75,20.5,21.25,28300,2.65625,2.71875,2.5625,2.65625,226400,0.0,1.0
1997-06-26,20.75,21.75,20.25,21.25,31200,2.59375,2.71875,2.53125,2.65625,249600,0.0,1.0
1997-06-27,21.63,22.25,20.75,21.25,77600,2.70375,2.78125,2.59375,2.65625,620800,0.0,1.0
1997-06-30,21.0,22.25,21.0,22.25,17900,2.625,2.78125,2.625,2.78125,143200,0.0,1.0
1997-07-01,21.38,21.75,21.0,21.0,4000,2.6725,2.71875,2.625,2.625,32000,0.0,1.0
1997-07-02,21.5,22.13,21.25,21.5,33000,2.6875,2.76625,2.65625,2.6875,264000,0.0,1.0
1997-07-03,21.88,22.13,21.5,22.13,18200,2.735,2.76625,2.6875,2.76625,145600,0.0,1.0
1997-07-07,22.25,22.88,21.5,22.0,30400,2.78125,2.86,2.6875,2.75,243200,0.0,1.0
1997-07-08,24.13,24.13,22.25,24.13,43700,3.01625,3.01625,2.78125,3.01625,349600,0.0,1.0
1997-07-09,25.25,25.75,24.0,24.25,97200,3.15625,3.21875,3.0,3.03125,777600,0.0,1.0
1997-07-10,26.75,26.75,26.25,26.75,104400,3.34375,3.34375,3.28125,3.34375,835200,0.0,1.0
1997-07-11,27.0,28.38,27.0,27.5,56300,3.375,3.5475,3.375,3.4375,450400,0.0,1.0
1997-07-14,27.13,28.5,26.25,27.25,82900,3.39125,3.5625,3.28125,3.40625,663200,0.0,1.0
1997-07-15,27.38,27.38,26.5,27.25,71600,3.4225,3.4225,3.3125,3.40625,572800,0.0,1.0
1997-07-16,26.5,27.5,26.5,27.5,46200,3.3125,3.4375,3.3125,3.4375,369600,0.0,1.0
1997-07-17,26.5,26.75,26.0,26.0,10900,3.3125,3.34375,3.25,3.25,87200,0.0,1.0
1997-07-18,25.5,26.75,25.0,25.5,51300,3.1875,3.34375,3.125,3.1875,410400,0.0,1.0
1997-07-21,25.38,26.25,25.38,25.38,7200,3.1725,3.28125,3.1725,3.1725,57600,0.0,1.0
1997-07-22,27.25,27.5,25.75,27.0,24100,3.40625,3.4375,3.21875,3.375,192800,0.0,1.0
1997-07-23,26.12,27.25,26.12,27.25,15900,3.265,3.40625,3.265,3.40625,127200,0.0,1.0
1997-07-24,26.63,27.75,26.38,26.75,33600,3.32875,3.46875,3.2975,3.34375,268800,0.0,1.0
1997-07-25,27.0,27.5,26.63,27.0,3700,3.375,3.4375,3.32875,3.375,29600,0.0,1.0
1997-07-28,27.5,27.5,27.5,27.5,11500,3.4375,3.4375,3.4375,3.4375,92000,0.0,1.0
1997-07-29,25.0,26.25,25.0,25.0,8700,3.125,3.28125,3.125,3.125,69600,0.0,1.0
1997-07-30,25.25,26.25,24.88,25.0,80300,3.15625,3.28125,3.11,3.125,642400,0.0,1.0
1997-07-31,24.5,25.5,24.0,24.38,3500,3.0625,3.1875,3.0,3.0475,28000,0.0,1.0
1997-08-01,25.5,25.5,24.5,25.5,8100,3.1875,3.1875,3.0625,3.1875,64800,0.0,1.0
1997-08-04,25.0,25.63,24.75,24.75,5600,3.125,3.20375,3.09375,3.09375,44800,0.0,1.0
1997-08-05,27.0,27.0,24.75,25.0,27900,3.375,3.375,3.09375,3.125,223200,0.0,1.0
1997-08-06,27.0,27.0,25.63,25.63,2500,3.375,3.375,3.20375,3.20375,20000,0.0,1.0
1997-08-07,28.0,28.0,25.5,25.5,29100,3.5,3.5,3.1875,3.1875,232800,0.0,1.0
1997-08-08,27.5,27.5,26.25,26.88,20800,3.4375,3.4375,3.28125,3.36,166400,0.0,1.0
1997-08-11,27.0,27.5,26.13,26.13,2900,3.375,3.4375,3.26625,3.26625,23200,0.0,1.0
1997-08-12,27.0,27.63,26.25,27.0,12100,3.375,3.45375,3.28125,3.375,96800,0.0,1.0
1997-08-13,25.5,27.75,25.25,27.0,55700,3.1875,3.46875,3.15625,3.375,445600,0.0,1.0
1997-08-14,25.25,26.5,25.13,25.63,13000,3.15625,3.3125,3.14125,3.20375,104000,0.0,1.0
1997-08-15,25.25,26.5,25.13,26.5,4600,3.15625,3.3125,3.14125,3.3125,36800,0.0,1.0
1997-08-18,25.13,25.75,25.13,25.13,2900,3.14125,3.21875,3.14125,3.14125,23200,0.0,1.0
1997-08-19,26.5,26.5,25.25,26.5,1700,3.3125,3.3125,3.15625,3.3125,13600,0.0,1.0
1997-08-20,26.5,26.5,25.5,26.0,2400,3.3125,3.3125,3.1875,3.25,19200,0.0,1.0
1997-08-21,26.75,26.75,25.5,25.5,4400,3.34375,3.34375,3.1875,3.1875,35200,0.0,1.0
1997-08-22,26.25,26.25,25.25,26.25,3800,3.28125,3.28125,3.15625,3.28125,30400,0.0,1.0
1997-08-25,25.25,26.25,25.25,25.25,5000,3.15625,3.28125,3.15625,3.15625,40000,0.0,1.0
1997-08-26,25.75,26.5,25.25,25.25,18300,3.21875,3.3125,3.15625,3.15625,146400,0.0,1.0
1997-08-27,25.75,26.5,25.5,25.5,5800,3.21875,3.3125,3.1875,3.1875,46400,0.0,1.0
1997-08-28,26.25,26.5,25.5,26.25,2800,3.28125,3.3125,3.1875,3.28125,22400,0.0,1.0
1997-08-29,25.5,26.25,25.5,25.5,21700,3.1875,3.28125,3.1875,3.1875,173600,0.0,1.0
1997-09-02,26.0,27.0,25.5,26.25,30200,3.25,3.375,3.1875,3.28125,241600,0.0,1.0
1997-09-03,26.5,26.75,26.13,26.75,4000,3.3125,3.34375,3.26625,3.34375,32000,0.0,1.0
1997-09-04,26.38,26.75,26.0,26.75,8200,3.2975,3.34375,3.25,3.34375,65600,0.0,1.0
1997-09-05,26.06,26.75,26.0,26.0,41100,3.2575,3.34375,3.25,3.25,328800,0.0,1.0
1997-09-08,27.0,27.5,26.38,26.75,16800,3.375,3.4375,3.2975,3.34375,134400,0.0,1.0
1997-09-09,27.13,27.5,26.75,27.5,14600,3.39125,3.4375,3.34375,3.4375,116800,0.0,1.0
1997-09-10,26.0,27.0,26.0,26.75,12800,3.25,3.375,3.25,3.34375,102400,0.0,1.0
1997-09-11,25.5,26.5,24.75,25.5,68900,3.1875,3.3125,3.09375,3.1875,551200,0.0,1.0
1997-09-12,25.0,25.5,25.0,25.5,27900,3.125,3.1875,3.125,3.1875,223200,0.0,1.0
1997-09-15,25.0,25.13,24.75,24.75,8700,3.125,3.14125,3.09375,3.09375,69600,0.0,1.0
1997-09-16,24.13,25.13,24.0,24.88,52300,3.01625,3.14125,3.0,3.11,418400,0.0,1.0
1997-09-17,23.75,24.63,23.75,24.63,22500,2.96875,3.07875,2.96875,3.07875,180000,0.0,1.0
1997-09-18,24.13,24.5,23.75,24.25,49500,3.01625,3.0625,2.96875,3.03125,396000,0.0,1.0
1997-09-19,24.88,24.88,24.0,24.25,40200,3.11,3.11,3.0,3.03125,321600,0.0,1.0
1997-09-22,24.38,25.0,24.38,25.0,13700,3.0475,3.125,3.0475,3.125,109600,0.0,1.0
1997-09-23,24.38,24.63,24.0,24.63,40700,3.0475,3.07875,3.0,3.07875,325600,0.0,1.0
1997-09-24,25.75,25.75,24.38,24.75,19500,3.21875,3.21875,3.0475,3.09375,156000,0.0,1.0
1997-09-25,26.0,26.0,25.38,25.63,10400,3.25,3.25,3.1725,3.20375,83200,0.0,1.0
1997-09-26,26.0,26.0,25.5,25.5,16100,3.25,3.25,3.1875,3.1875,128800,0.0,1.0
1997-09-29,25.75,25.75,25.25,25.75,3900,3.21875,3.21875,3.15625,3.21875,31200,0.0,1.0
1997-09-30,26.5,26.5,25.38,25.5,26700,3.3125,3.3125,3.1725,3.1875,213600,0.0,1.0
1997-10-01,27.5,27.5,26.25,26.5,111200,3.4375,3.4375,3.28125,3.3125,889600,0.0,1.0
1997-10-02,27.5,27.5,27.0,27.0,4300,3.4375,3.4375,3.375,3.375,34400,0.0,1.0
1997-10-03,27.5,27.75,26.75,27.75,33300,3.4375,3.46875,3.34375,3.46875,266400,0.0,1.0
1997-10-06,27.25,27.75,26.75,27.0,26700,3.40625,3.46875,3.34375,3.375,213600,0.0,1.0
1997-10-07,27.0,27.5,27.0,27.25,13000,3.375,3.4375,3.375,3.40625,104000,0.0,1.0
1997-10-08,28.25,29.0,27.19,27.25,44500,3.53125,3.625,3.39875,3.40625,356000,0.0,1.0
1997-10-09,28.5,29.0,28.0,29.0,15600,3.5625,3.625,3.5,3.625,124800,0.0,1.0
1997-10-10,27.5,28.75,27.0,28.5,13000,3.4375,3.59375,3.375,3.5625,104000,0.0,1.0
1997-10-13,27.25,27.5,27.25,27.25,6700,3.40625,3.4375,3.40625,3.40625,53600,0.0,1.0
1997-10-14,28.0,28.0,27.25,27.25,31200,3.5,3.5,3.40625,3.40625,249600,0.0,1.0
1997-10-15,27.88,27.88,27.25,27.75,6200,3.485,3.485,3.40625,3.46875,49600,0.0,1.0
1997-10-16,26.5,28.0,26.5,28.0,9000,3.3125,3.5,3.3125,3.5,72000,0.0,1.0
1997-10-17,26.25,27.5,25.38,27.5,24800,3.28125,3.4375,3.1725,3.4375,198400,0.0,1.0
1997-10-20,26.25,26.25,25.25,26.25,3700,3.28125,3.28125,3.15625,3.28125,29600,0.0,1.0
1997-10-21,25.88,26.25,25.88,26.25,11600,3.235,3.28125,3.235,3.28125,92800,0.0,1.0
1997-10-22,25.13,26.25,25.0,25.88,10200,3.14125,3.28125,3.125,3.235,81600,0.0,1.0
1997-10-23,25.25,25.5,24.25,25.38,7400,3.15625,3.1875,3.03125,3.1725,59200,0.0,1.0
1997-10-24,25.25,25.5,25.25,25.38,12300,3.15625,3.1875,3.15625,3.1725,98400,0.0,1.0
1997-10-27,23.5,26.0,23.25,24.5,51700,2.9375,3.25,2.90625,3.0625,413600,0.0,1.0
1997-10-28,22.69,23.0,21.38,21.88,102300,2.83625,2.875,2.6725,2.735,818400,0.0,1.0
1997-10-29,24.38,24.75,22.5,22.63,79600,3.0475,3.09375,2.8125,2.82875,636800,0.0,1.0
1997-10-30,25.38,26.0,23.38,23.38,24500,3.1725,3.25,2.9225,2.9225,196000,0.0,1.0
1997-10-31,25.91,26.38,25.25,26.0,15200,3.23875,3.2975,3.15625,3.25,121600,0.0,1.0
1997-11-03,25.5,26.25,25.0,25.5,9400,3.1875,3.28125,3.125,3.1875,75200,0.0,1.0
1997-11-04,25.38,25.5,24.25,24.25,20600,3.1725,3.1875,3.03125,3.03125,164800,0.0,1.0
1997-11-05,26.0,26.0,25.5,25.5,2100,3.25,3.25,3.1875,3.1875,16800,0.0,1.0
1997-11-06,25.0,25.5,25.0,25.5,4100,3.125,3.1875,3.125,3.1875,32800,0.0,1.0
1997-11-07,24.75,25.0,24.0,25.0,20400,3.09375,3.125,3.0,3.125,163200,0.0,1.0
1997-11-10,26.0,26.0,24.0,24.0,18300,3.25,3.25,3.0,3.0,146400,0.0,1.0
1997-11-11,25.25,26.0,25.25,26.0,2500,3.15625,3.25,3.15625,3.25,20000,0.0,1.0
1997-11-12,24.63,25.0,24.0,25.0,8100,3.07875,3.125,3.0,3.125,64800,0.0,1.0
1997-11-13,24.63,24.88,24.0,24.0,8500,3.07875,3.11,3.0,3.0,68000,0.0,1.0
1997-11-14,24.5,25.13,24.0,24.56,11200,3.0625,3.14125,3.0,3.07,89600,0.0,1.0
1997-11-17,25.0,25.38,24.25,25.38,4400,3.125,3.1725,3.03125,3.1725,35200,0.0,1.0
1997-11-18,24.75,25.38,24.75,25.38,4200,3.09375,3.1725,3.09375,3.1725,33600,0.0,1.0
1997-11-19,24.69,25.25,24.63,24.63,4700,3.08625,3.15625,3.07875,3.07875,37600,0.0,1.0
1997-11-20,25.25,25.25,24.63,25.25,5000,3.15625,3.15625,3.07875,3.15625,40000,0.0,1.0
1997-11-21,25.0,25.63,24.63,25.25,9300,3.125,3.20375,3.07875,3.15625,74400,0.0,1.0
1997-11-24,24.88,25.25,24.75,25.0,13200,3.11,3.15625,3.09375,3.125,105600,0.0,1.0
1997-11-25,24.5,25.25,24.5,24.88,47300,3.0625,3.15625,3.0625,3.11,378400,0.0,1.0
1997-11-26,24.25,25.0,24.25,24.88,15600,3.03125,3.125,3.03125,3.11,124800,0.0,1.0
1997-11-28,24.13,24.88,24.0,24.0,10700,3.01625,3.11,3.0,3.0,85600,0.0,1.0
1997-12-01,24.88,25.0,24.25,25.0,3200,3.11,3.125,3.03125,3.125,25600,0.0,1.0
1997-12-02,24.0,24.75,23.88,24.75,11000,3.0,3.09375,2.985,3.09375,88000,0.0,1.0
1997-12-03,23.0,24.0,23.0,23.5,22800,2.875,3.0,2.875,2.9375,182400,0.0,1.0
1997-12-04,23.63,24.0,23.0,24.0,3900,2.95375,3.0,2.875,3.0,31200,0.0,1.0
1997-12-05,23.63,24.0,23.5,24.0,1400,2.95375,3.0,2.9375,3.0,11200,0.0,1.0
1997-12-08,23.25,24.0,23.0,23.5,12000,2.90625,3.0,2.875,2.9375,96000,0.0,1.0
1997-12-09,23.0,24.0,23.0,23.5,4800,2.875,3.0,2.875,2.9375,38400,0.0,1.0
1997-12-10,23.0,23.5,23.0,23.0,18300,2.875,2.9375,2.875,2.875,146400,0.0,1.0
1997-12-11,21.5,23.25,21.13,23.0,30500,2.6875,2.90625,2.64125,2.875,244000,0.0,1.0
1997-12-12,22.0,22.5,21.38,22.5,15800,2.75,2.8125,2.6725,2.8125,126400,0.0,1.0
1997-12-15,21.0,21.88,20.84,21.25,19600,2.625,2.735,2.605,2.65625,156800,0.0,1.0
1997-12-16,21.5,21.88,20.75,20.75,18000,2.6875,2.735,2.59375,2.59375,144000,0.0,1.0
1997-12-17,22.13,22.13,21.25,21.25,14400,2.76625,2.76625,2.65625,2.65625,115200,0.0,1.0
1997-12-18,21.63,22.5,21.63,22.38,12100,2.70375,2.8125,2.70375,2.7975,96800,0.0,1.0
1997-12-19,23.0,23.0,21.63,22.13,15800,2.875,2.875,2.70375,2.76625,126400,0.0,1.0
1997-12-22,22.88,23.25,22.25,22.25,26200,2.86,2.90625,2.78125,2.78125,209600,0.0,1.0
1997-12-23,23.63,24.0,22.75,22.75,15200,2.95375,3.0,2.84375,2.84375,121600,0.0,1.0
1997-12-24,22.81,23.5,22.81,23.0,14600,2.85125,2.9375,2.85125,2.875,116800,0.0,1.0
1997-12-26,23.0,23.5,23.0,23.5,2900,2.875,2.9375,2.875,2.9375,23200,0.0,1.0
1997-12-29,23.25,23.25,21.69,23.0,19700,2.90625,2.90625,2.71125,2.875,157600,0.0,1.0
1997-12-30,23.0,23.5,22.75,22.75,13200,2.875,2.9375,2.84375,2.84375,105600,0.0,1.0
1997-12-31,24.0,24.0,23.0,23.75,32300,3.0,3.0,2.875,2.96875,258400,0.0,1.0
1998-01-02,23.75,24.0,23.0,24.0,2000,2.96875,3.0,2.875,3.0,16000,0.0,1.0
1998-01-05,23.25,24.0,23.0,24.0,14500,2.90625,3.0,2.875,3.0,116000,0.0,1.0
1998-01-06,23.25,23.75,23.25,23.25,15500,2.90625,2.96875,2.90625,2.90625,124000,0.0,1.0
1998-01-07,23.0,23.5,23.0,23.0,20500,2.875,2.9375,2.875,2.875,164000,0.0,1.0
1998-01-08,23.0,23.25,22.25,23.0,103100,2.875,2.90625,2.78125,2.875,824800,0.0,1.0
1998-01-09,21.5,23.25,21.5,22.5,109500,2.6875,2.90625,2.6875,2.8125,876000,0.0,1.0
1998-01-12,21.88,22.0,21.0,21.25,33400,2.735,2.75,2.625,2.65625,267200,0.0,1.0
1998-01-13,21.75,22.5,21.75,22.5,32700,2.71875,2.8125,2.71875,2.8125,261600,0.0,1.0
1998-01-14,21.5,22.38,21.25,22.38,53000,2.6875,2.7975,2.65625,2.7975,424000,0.0,1.0
1998-01-15,21.5,22.0,21.5,21.5,11400,2.6875,2.75,2.6875,2.6875,91200,0.0,1.0
1998-01-16,21.5,22.0,21.5,22.0,6700,2.6875,2.75,2.6875,2.75,53600,0.0,1.0
1998-01-20,18.88,21.75,17.25,20.75,239700,2.36,2.71875,2.15625,2.59375,1917600,0.0,1.0
1998-01-21,19.5,20.0,18.75,19.75,137200,2.4375,2.5,2.34375,2.46875,1097600,0.0,1.0
1998-01-22,19.75,20.25,19.38,20.0,123000,2.46875,2.53125,2.4225,2.5,984000,0.0,1.0
1998-01-23,20.0,20.25,19.75,20.25,57600,2.5,2.53125,2.46875,2.53125,460800,0.0,1.0
1998-01-26,19.75,20.25,19.0,20.25,25200,2.46875,2.53125,2.375,2.53125,201600,0.0,1.0
1998-01-27,19.25,19.75,18.81,19.75,15000,2.40625,2.46875,2.35125,2.46875,120000,0.0,1.0
1998-01-28,18.75,19.75,18.75,19.0,12900,2.34375,2.46875,2.34375,2.375,103200,0.0,1.0
1998-01-29,19.13,19.38,18.63,18.75,18500,2.39125,2.4225,2.32875,2.34375,148000,0.0,1.0
1998-01-30,19.0,19.25,18.63,19.25,5200,2.375,2.40625,2.32875,2.40625,41600,0.0,1.0
1998-02-02,18.63,19.25,18.63,19.25,15800,2.32875,2.40625,2.32875,2.40625,126400,0.0,1.0
1998-02-03,18.5,19.25,18.5,19.25,36100,2.3125,2.40625,2.3125,2.40625,288800,0.0,1.0
1998-02-04,18.19,18.63,18.0,18.0,42800,2.27375,2.32875,2.25,2.25,342400,0.0,1.0
1998-02-05,17.94,18.25,17.75,18.0,131500,2.2425,2.28125,2.21875,2.25,1052000,0.0,1.0
1998-02-06,19.25,19.25,17.5,17.94,115800,2.40625,2.40625,2.1875,2.2425,926400,0.0,1.0
1998-02-09,18.75,19.25,18.0,19.25,36800,2.34375,2.40625,2.25,2.40625,294400,0.0,1.0
1998-02-10,19.38,19.5,18.75,19.0,13600,2.4225,2.4375,2.34375,2.375,108800,0.0,1.0
1998-02-11,19.75,20.0,19.13,19.13,35300,2.46875,2.5,2.39125,2.39125,282400,0.0,1.0
1998-02-12,19.75,19.94,18.75,19.94,154700,2.46875,2.4925,2.34375,2.4925,1237600,0.0,1.0
1998-02-13,20.0,20.75,19.63,20.0,16800,2.5,2.59375,2.45375,2.5,134400,0.0,1.0
1998-02-17,21.0,21.0,20.0,20.5,16300,2.625,2.625,2.5,2.5625,130400,0.0,1.0
1998-02-18,22.13,22.25,21.0,21.13,21800,2.76625,2.78125,2.625,2.64125,174400,0.0,1.0
1998-02-19,21.88,22.5,21.25,22.5,6200,2.735,2.8125,2.65625,2.8125,49600,0.0,1.0
1998-02-20,21.25,22.0,21.25,21.5,19400,2.65625,2.75,2.65625,2.6875,155200,0.0,1.0
1998-02-23,21.88,22.25,21.0,22.0,6100,2.735,2.78125,2.625,2.75,48800,0.0,1.0
1998-02-24,21.5,22.0,20.13,21.0,13900,2.6875,2.75,2.51625,2.625,111200,0.0,1.0
1998-02-25,21.0,21.5,20.25,20.25,4300,2.625,2.6875,2.53125,2.53125,34400,0.0,1.0
1998-02-26,21.25,21.5,20.0,20.5,4100,2.65625,2.6875,2.5,2.5625,32800,0.0,1.0
1998-02-27,21.75,22.88,20.13,20.13,43500,2.71875,2.86,2.51625,2.51625,348000,0.0,1.0
1998-03-02,22.13,23.0,21.88,22.88,15300,2.76625,2.875,2.735,2.86,122400,0.0,1.0
1998-03-03,22.75,22.75,21.75,22.13,4400,2.84375,2.84375,2.71875,2.76625,35200,0.0,1.0
1998-03-04,22.88,22.88,22.0,22.75,5600,2.86,2.86,2.75,2.84375,44800,0.0,1.0
1998-03-05,22.5,23.0,21.13,22.13,6100,2.8125,2.875,2.64125,2.76625,48800,0.0,1.0
1998-03-06,22.38,23.0,22.0,23.0,9400,2.7975,2.875,2.75,2.875,75200,0.0,1.0
1998-03-09,22.25,23.0,21.0,23.0,13400,2.78125,2.875,2.625,2.875,107200,0.0,1.0
1998-03-10,21.0,22.25,20.75,21.0,4100,2.625,2.78125,2.59375,2.625,32800,0.0,1.0
1998-03-11,21.5,22.0,20.88,20.88,4800,2.6875,2.75,2.61,2.61,38400,0.0,1.0
1998-03-12,21.88,22.0,21.0,22.0,5600,2.735,2.75,2.625,2.75,44800,0.0,1.0
1998-03-13,21.0,21.88,20.75,21.0,7100,2.625,2.735,2.59375,2.625,56800,0.0,1.0
1998-03-16,21.25,21.88,21.25,21.75,2500,2.65625,2.735,2.65625,2.71875,20000,0.0,1.0
1998-03-17,20.75,22.0,20.5,21.25,14200,2.59375,2.75,2.5625,2.65625,113600,0.0,1.0
1998-03-18,21.25,21.88,20.25,21.88,13600,2.65625,2.735,2.53125,2.735,108800,0.0,1.0
1998-03-19,21.75,21.75,20.63,21.25,7500,2.71875,2.71875,2.57875,2.65625,60000,0.0,1.0
1998-03-20,21.0,22.0,21.0,21.0,5500,2.625,2.75,2.625,2.625,44000,0.0,1.0
1998-03-23,21.75,21.88,21.0,21.0,6500,2.71875,2.735,2.625,2.625,52000,0.0,1.0
1998-03-24,21.25,22.0,21.0,21.0,4400,2.65625,2.75,2.625,2.625,35200,0.0,1.0
1998-03-25,21.75,22.0,21.5,22.0,84100,2.71875,2.75,2.6875,2.75,672800,0.0,1.0
1998-03-26,21.0,21.88,21.0,21.63,28300,2.625,2.735,2.625,2.70375,226400,0.0,1.0
1998-03-27,21.0,21.75,20.63,20.63,3600,2.625,2.71875,2.57875,2.57875,28800,0.0,1.0
1998-03-30,21.13,21.69,21.0,21.13,3600,2.64125,2.71125,2.625,2.64125,28800,0.0,1.0
1998-03-31,21.25,21.5,20.63,21.5,23600,2.65625,2.6875,2.57875,2.6875,188800,0.0,1.0
1998-04-01,19.75,21.0,19.75,21.0,16800,2.46875,2.625,2.46875,2.625,134400,0.0,1.0
1998-04-02,19.25,20.75,19.25,19.75,47700,2.40625,2.59375,2.40625,2.46875,381600,0.0,1.0
1998-04-03,19.5,20.0,19.25,20.0,7600,2.4375,2.5,2.40625,2.5,60800,0.0,1.0
1998-04-06,19.63,20.0,19.0,20.0,26500,2.45375,2.5,2.375,2.5,212000,0.0,1.0
1998-04-07,19.13,19.25,18.5,19.0,14200,2.39125,2.40625,2.3125,2.375,113600,0.0,1.0
1998-04-08,19.25,20.0,18.75,19.75,5700,2.40625,2.5,2.34375,2.46875,45600,0.0,1.0
1998-04-09,20.5,20.5,19.63,20.0,6700,2.5625,2.5625,2.45375,2.5,53600,0.0,1.0
1998-04-13,19.88,20.75,19.88,20.75,12400,2.485,2.59375,2.485,2.59375,99200,0.0,1.0
1998-04-14,19.75,20.75,19.5,20.75,8100,2.46875,2.59375,2.4375,2.59375,64800,0.0,1.0
1998-04-15,20.0,20.38,19.5,19.75,7000,2.5,2.5475,2.4375,2.46875,56000,0.0,1.0
1998-04-16,18.88,20.0,18.0,20.0,39200,2.36,2.5,2.25,2.5,313600,0.0,1.0
1998-04-17,18.5,19.0,18.13,19.0,36100,2.3125,2.375,2.26625,2.375,288800,0.0,1.0
1998-04-20,19.25,19.5,18.5,18.5,10500,2.40625,2.4375,2.3125,2.3125,84000,0.0,1.0
1998-04-21,18.5,19.25,18.5,18.5,7300,2.3125,2.40625,2.3125,2.3125,58400,0.0,1.0
1998-04-22,18.63,19.25,18.5,18.63,10300,2.32875,2.40625,2.3125,2.32875,82400,0.0,1.0
1998-04-23,18.88,19.25,18.5,18.5,38000,2.36,2.40625,2.3125,2.3125,304000,0.0,1.0
1998-04-24,18.94,19.25,18.63,18.75,32300,2.3675,2.40625,2.32875,2.34375,258400,0.0,1.0
1998-04-27,18.5,19.25,18.13,18.63,20200,2.3125,2.40625,2.26625,2.32875,161600,0.0,1.0
1998-04-28,18.0,19.0,18.0,19.0,94100,2.25,2.375,2.25,2.375,752800,0.0,1.0
1998-04-29,17.63,18.75,17.38,18.0,22900,2.20375,2.34375,2.1725,2.25,183200,0.0,1.0
1998-04-30,18.0,18.25,17.75,18.0,24300,2.25,2.28125,2.21875,2.25,194400,0.0,1.0
1998-05-01,17.75,18.63,17.75,18.63,29500,2.21875,2.32875,2.21875,2.32875,236000,0.0,1.0
1998-05-04,17.5,17.88,17.25,17.75,116300,2.1875,2.235,2.15625,2.21875,930400,0.0,1.0
1998-05-05,17.75,17.75,17.31,17.75,20900,2.21875,2.21875,2.16375,2.21875,167200,0.0,1.0
1998-05-06,17.75,18.0,17.31,17.31,17100,2.21875,2.25,2.16375,2.16375,136800,0.0,1.0
1998-05-07,17.38,17.75,17.25,17.31,15600,2.1725,2.21875,2.15625,2.16375,124800,0.0,1.0
1998-05-08,17.63,17.75,17.25,17.38,65900,2.20375,2.21875,2.15625,2.1725,527200,0.0,1.0
1998-05-11,17.5,18.0,17.25,17.25,20700,2.1875,2.25,2.15625,2.15625,165600,0.0,1.0
1998-05-12,17.19,18.0,17.0,17.5,25700,2.14875,2.25,2.125,2.1875,205600,0.0,1.0
1998-05-13,17.5,17.75,17.0,17.0,20600,2.1875,2.21875,2.125,2.125,164800,0.0,1.0
1998-05-14,17.38,17.5,16.75,17.0,29200,2.1725,2.1875,2.09375,2.125,233600,0.0,1.0
1998-05-15,17.13,17.5,17.0,17.0,32000,2.14125,2.1875,2.125,2.125,256000,0.0,1.0
1998-05-18,17.0,17.5,16.75,17.5,13400,2.125,2.1875,2.09375,2.1875,107200,0.0,1.0
1998-05-19,17.13,17.13,16.5,16.75,47300,2.14125,2.14125,2.0625,2.09375,378400,0.0,1.0
1998-05-20,17.0,17.0,17.0,17.0,26900,2.125,2.125,2.125,2.125,215200,0.0,1.0
1998-05-21,16.75,17.5,16.75,16.75,13600,2.09375,2.1875,2.09375,2.09375,108800,0.0,1.0
1998-05-22,16.25,17.0,16.25,16.75,15300,2.03125,2.125,2.03125,2.09375,122400,0.0,1.0
1998-05-26,16.63,17.0,16.0,16.25,30000,2.07875,2.125,2.0,2.03125,240000,0.0,1.0
1998-05-27,16.5,16.63,16.0,16.63,13800,2.0625,2.07875,2.0,2.07875,110400,0.0,1.0
1998-05-28,16.25,16.63,16.0,16.0,9200,2.03125,2.07875,2.0,2.0,73600,0.0,1.0
1998-05-29,15.25,16.75,15.25,16.75,67200,1.90625,2.09375,1.90625,2.09375,537600,0.0,1.0
1998-06-01,15.5,15.5,15.0,15.0,6900,1.9375,1.9375,1.875,1.875,55200,0.0,1.0
1998-06-02,15.0,15.75,14.88,15.75,46900,1.875,1.96875,1.86,1.96875,375200,0.0,1.0
1998-06-03,15.38,15.75,15.0,15.0,11200,1.9225,1.96875,1.875,1.875,89600,0.0,1.0
1998-06-04,15.13,15.5,15.13,15.5,18100,1.89125,1.9375,1.89125,1.9375,144800,0.0,1.0
1998-06-05,16.25,16.25,15.0,15.0,3400,2.03125,2.03125,1.875,1.875,27200,0.0,1.0
1998-06-08,15.5,16.38,15.0,16.25,8300,1.9375,2.0475,1.875,2.03125,66400,0.0,1.0
1998-06-09,15.5,16.25,15.38,15.38,20200,1.9375,2.03125,1.9225,1.9225,161600,0.0,1.0
1998-06-10,15.62,16.0,15.62,15.88,1100,1.9525,2.0,1.9525,1.985,8800,0.0,1.0
1998-06-11,15.5,16.25,15.38,16.25,5100,1.9375,2.03125,1.9225,2.03125,40800,0.0,1.0
1998-06-12,15.0,15.63,14.63,15.38,12700,1.875,1.95375,1.82875,1.9225,101600,0.0,1.0
1998-06-15,15.0,15.5,14.5,14.5,6600,1.875,1.9375,1.8125,1.8125,52800,0.0,1.0
1998-06-16,14.25,15.38,14.0,14.5,16200,1.78125,1.9225,1.75,1.8125,129600,0.0,1.0
1998-06-17,12.94,14.0,12.0,14.0,230300,1.6175,1.75,1.5,1.75,1842400,0.0,1.0
1998-06-18,12.81,12.94,12.56,12.94,64100,1.60125,1.6175,1.57,1.6175,512800,0.0,1.0
1998-06-19,12.63,12.88,12.63,12.88,232000,1.57875,1.61,1.57875,1.61,1856000,0.0,1.0
1998-06-22,12.63,13.0,12.63,12.88,8300,1.57875,1.625,1.57875,1.61,66400,0.0,1.0
1998-06-23,12.88,13.13,12.63,12.88,43900,1.61,1.64125,1.57875,1.61,351200,0.0,1.0
1998-06-24,14.63,14.63,13.13,13.13,18100,1.82875,1.82875,1.64125,1.64125,144800,0.0,1.0
1998-06-25,14.38,14.63,14.0,14.63,12700,1.7975,1.82875,1.75,1.82875,101600,0.0,1.0
1998-06-26,13.5,14.25,13.38,14.0,5300,1.6875,1.78125,1.6725,1.75,42400,0.0,1.0
1998-06-29,14.25,14.5,13.88,14.25,13200,1.78125,1.8125,1.735,1.78125,105600,0.0,1.0
1998-06-30,14.25,14.25,13.75,13.75,31500,1.78125,1.78125,1.71875,1.71875,252000,0.0,1.0
1998-07-01,14.25,14.25,13.75,13.75,30900,1.78125,1.78125,1.71875,1.71875,247200,0.0,1.0
1998-07-02,14.0,14.5,13.75,13.75,9000,1.75,1.8125,1.71875,1.71875,72000,0.0,1.0
1998-07-06,13.75,14.25,13.75,14.0,6900,1.71875,1.78125,1.71875,1.75,55200,0.0,1.0
1998-07-07,14.0,14.5,13.5,13.75,65100,1.75,1.8125,1.6875,1.71875,520800,0.0,1.0
1998-07-08,13.5,14.5,13.5,14.5,14400,1.6875,1.8125,1.6875,1.8125,115200,0.0,1.0
1998-07-09,13.75,14.25,12.88,13.5,19000,1.71875,1.78125,1.61,1.6875,152000,0.0,1.0
1998-07-10,13.0,13.5,12.75,12.75,4300,1.625,1.6875,1.59375,1.59375,34400,0.0,1.0
1998-07-13,13.0,13.75,12.88,12.88,10000,1.625,1.71875,1.61,1.61,80000,0.0,1.0
1998-07-14,13.75,13.75,13.0,13.0,3600,1.71875,1.71875,1.625,1.625,28800,0.0,1.0
1998-07-15,13.0,13.75,13.0,13.5,26200,1.625,1.71875,1.625,1.6875,209600,0.0,1.0
1998-07-16,13.13,13.5,13.0,13.0,34300,1.64125,1.6875,1.625,1.625,274400,0.0,1.0
1998-07-17,13.5,13.75,13.25,13.5,6400,1.6875,1.71875,1.65625,1.6875,51200,0.0,1.0
1998-07-20,13.75,14.0,13.0,13.88,5500,1.71875,1.75,1.625,1.735,44000,0.0,1.0
1998-07-21,13.25,13.75,13.25,13.5,14300,1.65625,1.71875,1.65625,1.6875,114400,0.0,1.0
1998-07-22,13.0,13.38,13.0,13.0,1100,1.625,1.6725,1.625,1.625,8800,0.0,1.0
1998-07-23,13.0,13.38,12.63,13.38,38100,1.625,1.6725,1.57875,1.6725,304800,0.0,1.0
1998-07-24,12.88,12.88,12.88,12.88,1800,1.61,1.61,1.61,1.61,14400,0.0,1.0
1998-07-27,12.5,13.0,12.5,12.63,6800,1.5625,1.625,1.5625,1.57875,54400,0.0,1.0
1998-07-28,12.5,12.56,12.19,12.44,17200,1.5625,1.57,1.52375,1.555,137600,0.0,1.0
1998-07-29,12.25,12.63,12.06,12.31,18000,1.53125,1.57875,1.5075,1.53875,144000,0.0,1.0
1998-07-30,12.0,12.5,11.75,12.5,20000,1.5,1.5625,1.46875,1.5625,160000,0.0,1.0
1998-07-31,11.19,11.44,11.13,11.25,10400,1.39875,1.43,1.39125,1.40625,83200,0.0,1.0
1998-08-03,10.88,11.5,10.5,11.13,11800,1.36,1.4375,1.3125,1.39125,94400,0.0,1.0
1998-08-04,11.0,11.5,10.75,11.25,23500,1.375,1.4375,1.34375,1.40625,188000,0.0,1.0
1998-08-05,11.44,11.75,11.0,11.25,19300,1.43,1.46875,1.375,1.40625,154400,0.0,1.0
1998-08-06,11.5,11.75,11.0,11.0,14400,1.4375,1.46875,1.375,1.375,115200,0.0,1.0
1998-08-07,11.75,11.75,11.25,11.63,22500,1.46875,1.46875,1.40625,1.45375,180000,0.0,1.0
1998-08-10,11.63,11.75,11.5,11.75,12200,1.45375,1.46875,1.4375,1.46875,97600,0.0,1.0
1998-08-11,11.0,11.5,11.0,11.5,8800,1.375,1.4375,1.375,1.4375,70400,0.0,1.0
1998-08-12,11.0,11.5,11.0,11.5,8400,1.375,1.4375,1.375,1.4375,67200,0.0,1.0
1998-08-13,11.5,11.63,11.13,11.63,7100,1.4375,1.45375,1.39125,1.45375,56800,0.0,1.0
1998-08-14,11.0,11.75,11.0,11.75,14500,1.375,1.46875,1.375,1.46875,116000,0.0,1.0
1998-08-17,11.13,11.63,10.75,10.75,9800,1.39125,1.45375,1.34375,1.34375,78400,0.0,1.0
1998-08-18,11.13,11.75,11.13,11.75,4100,1.39125,1.46875,1.39125,1.46875,32800,0.0,1.0
1998-08-19,11.31,11.75,11.13,11.13,21400,1.41375,1.46875,1.39125,1.39125,171200,0.0,1.0
1998-08-20,11.5,11.63,11.13,11.63,9600,1.4375,1.45375,1.39125,1.45375,76800,0.0,1.0
1998-08-21,11.16,11.5,11.0,11.31,10400,1.395,1.4375,1.375,1.41375,83200,0.0,1.0
1998-08-24,11.25,11.5,11.25,11.5,20500,1.40625,1.4375,1.40625,1.4375,164000,0.0,1.0
1998-08-25,11.25,11.5,11.25,11.25,2400,1.40625,1.4375,1.40625,1.40625,19200,0.0,1.0
1998-08-26,11.0,11.5,10.63,11.5,12600,1.375,1.4375,1.32875,1.4375,100800,0.0,1.0
1998-08-27,10.88,11.0,10.5,11.0,14600,1.36,1.375,1.3125,1.375,116800,0.0,1.0
1998-08-28,10.5,10.88,10.5,10.88,10100,1.3125,1.36,1.3125,1.36,80800,0.0,1.0
1998-08-31,9.125,10.75,9.0,10.75,36600,1.140625,1.34375,1.125,1.34375,292800,0.0,1.0
1998-09-01,9.0,9.5,8.75,9.25,72400,1.125,1.1875,1.09375,1.15625,579200,0.0,1.0
1998-09-02,9.375,10.13,9.375,10.0,70000,1.171875,1.26625,1.171875,1.25,560000,0.0,1.0
1998-09-03,9.75,10.0,9.5,9.5,12200,1.21875,1.25,1.1875,1.1875,97600,0.0,1.0
1998-09-04,9.75,10.25,9.5,10.0,76000,1.21875,1.28125,1.1875,1.25,608000,0.0,1.0
1998-09-08,9.25,10.25,9.25,10.0,9600,1.15625,1.28125,1.15625,1.25,76800,0.0,1.0
1998-09-09,9.25,10.0,9.25,10.0,10300,1.15625,1.25,1.15625,1.25,82400,0.0,1.0
1998-09-10,9.375,9.375,9.0,9.25,11400,1.171875,1.171875,1.125,1.15625,91200,0.0,1.0
1998-09-11,8.875,9.375,8.875,9.375,15600,1.109375,1.171875,1.109375,1.171875,124800,0.0,1.0
1998-09-14,8.375,9.125,7.75,8.75,38000,1.046875,1.140625,0.96875,1.09375,304000,0.0,1.0
1998-09-15,8.563,8.625,7.75,7.75,70900,1.070375,1.078125,0.96875,0.96875,567200,0.0,1.0
1998-09-16,8.5,8.625,8.125,8.125,42200,1.0625,1.078125,1.015625,1.015625,337600,0.0,1.0
1998-09-17,7.875,8.5,7.75,8.25,49000,0.984375,1.0625,0.96875,1.03125,392000,0.0,1.0
1998-09-18,7.625,7.938,7.5,7.875,35800,0.953125,0.99225,0.9375,0.984375,286400,0.0,1.0
1998-09-21,7.75,8.0,7.625,7.938,52100,0.96875,1.0,0.953125,0.99225,416800,0.0,1.0
1998-09-22,7.625,8.0,7.563,8.0,38500,0.953125,1.0,0.945375,1.0,308000,0.0,1.0
1998-09-23,7.75,8.0,7.75,8.0,50600,0.96875,1.0,0.96875,1.0,404800,0.0,1.0
1998-09-24,7.75,7.938,7.625,7.875,35200,0.96875,0.99225,0.953125,0.984375,281600,0.0,1.0
1998-09-25,7.5,7.75,7.5,7.75,21800,0.9375,0.96875,0.9375,0.96875,174400,0.0,1.0
1998-09-28,7.25,7.75,7.25,7.75,11300,0.90625,0.96875,0.90625,0.96875,90400,0.0,1.0
1998-09-29,7.625,7.625,7.0,7.375,36500,0.953125,0.953125,0.875,0.921875,292000,0.0,1.0
1998-09-30,7.563,7.625,7.5,7.625,33100,0.945375,0.953125,0.9375,0.953125,264800,0.0,1.0
1998-10-01,7.0,7.625,7.0,7.563,45600,0.875,0.953125,0.875,0.945375,364800,0.0,1.0
1998-10-02,7.0,7.375,6.75,7.125,58500,0.875,0.921875,0.84375,0.890625,468000,0.0,1.0
1998-10-05,7.125,7.5,6.75,6.75,33100,0.890625,0.9375,0.84375,0.84375,264800,0.0,1.0
1998-10-06,7.125,7.5,7.0,7.5,40900,0.890625,0.9375,0.875,0.9375,327200,0.0,1.0
1998-10-07,7.125,7.5,6.25,7.5,547900,0.890625,0.9375,0.78125,0.9375,4383200,0.0,1.0
1998-10-08,6.625,7.125,6.375,7.0,68200,0.828125,0.890625,0.796875,0.875,545600,0.0,1.0
1998-10-09,6.438,7.0,6.25,7.0,76400,0.80475,0.875,0.78125,0.875,611200,0.0,1.0
1998-10-12,6.75,7.0,6.5,7.0,34800,0.84375,0.875,0.8125,0.875,278400,0.0,1.0
1998-10-13,6.5,7.0,6.375,6.625,37800,0.8125,0.875,0.796875,0.828125,302400,0.0,1.0
1998-10-14,6.375,7.0,6.0,6.625,55600,0.796875,0.875,0.75,0.828125,444800,0.0,1.0
1998-10-15,6.125,6.5,5.938,6.5,63400,0.765625,0.8125,0.74225,0.8125,507200,0.0,1.0
1998-10-16,6.375,6.75,6.0,6.125,184700,0.796875,0.84375,0.75,0.765625,1477600,0.0,1.0
1998-10-19,6.188,6.5,6.0,6.5,188700,0.7735,0.8125,0.75,0.8125,1509600,0.0,1.0
1998-10-20,5.875,6.5,5.875,6.25,106700,0.734375,0.8125,0.734375,0.78125,853600,0.0,1.0
1998-10-21,5.938,6.313,5.938,6.313,83500,0.74225,0.789125,0.74225,0.789125,668000,0.0,1.0
1998-10-22,6.25,6.25,6.0,6.0,255200,0.78125,0.78125,0.75,0.75,2041600,0.0,1.0
1998-10-23,7.5,7.75,6.375,6.5,80500,0.9375,0.96875,0.796875,0.8125,644000,0.0,1.0
1998-10-26,8.875,9.5,7.625,7.75,86900,1.109375,1.1875,0.953125,0.96875,695200,0.0,1.0
1998-10-27,9.0,10.0,8.313,9.25,71700,1.125,1.25,1.039125,1.15625,573600,0.0,1.0
1998-10-28,8.5,9.25,8.5,9.25,25500,1.0625,1.15625,1.0625,1.15625,204000,0.0,1.0
1998-10-29,8.313,8.813,8.125,8.75,21900,1.039125,1.101625,1.015625,1.09375,175200,0.0,1.0
1998-10-30,8.125,8.438,8.125,8.25,15600,1.015625,1.05475,1.015625,1.03125,124800,0.0,1.0
1998-11-02,8.313,8.438,8.0,8.125,27800,1.039125,1.05475,1.0,1.015625,222400,0.0,1.0
1998-11-03,7.25,8.375,7.25,8.375,33900,0.90625,1.046875,0.90625,1.046875,271200,0.0,1.0
1998-11-04,7.875,8.25,7.25,7.25,32500,0.984375,1.03125,0.90625,0.90625,260000,0.0,1.0
1998-11-05,8.5,9.0,8.0,8.0,79600,1.0625,1.125,1.0,1.0,636800,0.0,1.0
1998-11-06,8.5,8.875,8.125,8.375,57000,1.0625,1.109375,1.015625,1.046875,456000,0.0,1.0
1998-11-09,8.375,8.5,8.125,8.125,7600,1.046875,1.0625,1.015625,1.015625,60800,0.0,1.0
1998-11-10,8.438,8.5,8.125,8.5,1600,1.05475,1.0625,1.015625,1.0625,12800,0.0,1.0
1998-11-11,8.375,8.563,8.125,8.563,9800,1.046875,1.070375,1.015625,1.070375,78400,0.0,1.0
1998-11-12,8.375,8.5,8.125,8.5,12200,1.046875,1.0625,1.015625,1.0625,97600,0.0,1.0
1998-11-13,8.375,8.5,8.0,8.375,9300,1.046875,1.0625,1.0,1.046875,74400,0.0,1.0
1998-11-16,8.313,8.563,8.125,8.375,20800,1.039125,1.070375,1.015625,1.046875,166400,0.0,1.0
1998-11-17,8.094,8.625,8.063,8.5,9300,1.01175,1.078125,1.007875,1.0625,74400,0.0,1.0
1998-11-18,7.875,8.125,7.75,8.063,28900,0.984375,1.015625,0.96875,1.007875,231200,0.0,1.0
1998-11-19,7.875,8.125,7.75,7.75,23900,0.984375,1.015625,0.96875,0.96875,191200,0.0,1.0
1998-11-20,7.938,8.0,7.75,7.813,15700,0.99225,1.0,0.96875,0.976625,125600,0.0,1.0
1998-11-23,7.813,7.875,7.563,7.875,19700,0.976625,0.984375,0.945375,0.984375,157600,0.0,1.0
1998-11-24,7.938,7.938,7.625,7.625,30000,0.99225,0.99225,0.953125,0.953125,240000,0.0,1.0
1998-11-25,7.88,7.94,7.56,7.56,15600,0.985,0.9925,0.945,0.945,124800,0.0,1.0
1998-11-27,7.875,7.938,7.75,7.938,11400,0.984375,0.99225,0.96875,0.99225,91200,0.0,1.0
1998-11-30,8.25,8.25,7.563,7.563,36700,1.03125,1.03125,0.945375,0.945375,293600,0.0,1.0
1998-12-01,8.125,8.375,8.0,8.0,32900,1.015625,1.046875,1.0,1.0,263200,0.0,1.0
1998-12-02,7.625,8.125,7.625,8.125,15000,0.953125,1.015625,0.953125,1.015625,120000,0.0,1.0
1998-12-03,7.5,8.125,7.5,7.5,9300,0.9375,1.015625,0.9375,0.9375,74400,0.0,1.0
1998-12-04,7.438,7.75,7.25,7.5,27500,0.92975,0.96875,0.90625,0.9375,220000,0.0,1.0
1998-12-07,7.375,7.5,7.0,7.5,35300,0.921875,0.9375,0.875,0.9375,282400,0.0,1.0
1998-12-08,6.875,7.313,6.875,7.25,51200,0.859375,0.914125,0.859375,0.90625,409600,0.0,1.0
1998-12-09,6.875,7.25,6.75,7.0,26600,0.859375,0.90625,0.84375,0.875,212800,0.0,1.0
1998-12-10,6.75,7.25,6.75,6.75,28400,0.84375,0.90625,0.84375,0.84375,227200,0.0,1.0
1998-12-11,7.0,7.0,6.625,7.0,30600,0.875,0.875,0.828125,0.875,244800,0.0,1.0
1998-12-14,7.313,7.5,6.875,6.875,11600,0.914125,0.9375,0.859375,0.859375,92800,0.0,1.0
1998-12-15,7.0,7.75,7.0,7.75,29800,0.875,0.96875,0.875,0.96875,238400,0.0,1.0
1998-12-16,6.5,7.0,6.0,7.0,66400,0.8125,0.875,0.75,0.875,531200,0.0,1.0
1998-12-17,7.0,7.0,6.5,6.75,30600,0.875,0.875,0.8125,0.84375,244800,0.0,1.0
1998-12-18,6.75,7.0,6.5,6.625,29400,0.84375,0.875,0.8125,0.828125,235200,0.0,1.0
1998-12-21,6.75,6.875,6.5,6.625,54000,0.84375,0.859375,0.8125,0.828125,432000,0.0,1.0
1998-12-22,6.625,6.813,6.5,6.625,31400,0.828125,0.851625,0.8125,0.828125,251200,0.0,1.0
1998-12-23,6.688,7.0,6.375,7.0,35200,0.836,0.875,0.796875,0.875,281600,0.0,1.0
1998-12-24,6.75,7.0,6.25,6.375,8400,0.84375,0.875,0.78125,0.796875,67200,0.0,1.0
1998-12-28,6.625,6.875,6.375,6.688,49000,0.828125,0.859375,0.796875,0.836,392000,0.0,1.0
1998-12-29,6.625,6.75,6.25,6.688,37300,0.828125,0.84375,0.78125,0.836,298400,0.0,1.0
1998-12-30,6.5,6.75,6.25,6.5,58100,0.8125,0.84375,0.78125,0.8125,464800,0.0,1.0
1998-12-31,7.875,7.875,6.25,6.375,83800,0.984375,0.984375,0.78125,0.796875,670400,0.0,1.0
1999-01-04,8.5,8.5,7.5,8.0,25400,1.0625,1.0625,0.9375,1.0,203200,0.0,1.0
1999-01-05,8.375,8.375,8.125,8.313,24700,1.046875,1.046875,1.015625,1.039125,197600,0.0,1.0
1999-01-06,8.0,8.5,7.875,8.375,30100,1.0,1.0625,0.984375,1.046875,240800,0.0,1.0
1999-01-07,8.125,8.5,8.0,8.063,28600,1.015625,1.0625,1.0,1.007875,228800,0.0,1.0
1999-01-08,8.875,8.875,8.5,8.625,33900,1.109375,1.109375,1.0625,1.078125,271200,0.0,1.0
1999-01-11,8.813,9.125,8.813,9.0,21000,1.101625,1.140625,1.101625,1.125,168000,0.0,1.0
1999-01-12,9.125,9.188,9.0,9.0,10900,1.140625,1.1485,1.125,1.125,87200,0.0,1.0
1999-01-13,9.25,9.25,9.0,9.0,18000,1.15625,1.15625,1.125,1.125,144000,0.0,1.0
1999-01-14,9.75,9.75,9.0,9.25,18400,1.21875,1.21875,1.125,1.15625,147200,0.0,1.0
1999-01-15,9.5,9.75,9.25,9.75,7400,1.1875,1.21875,1.15625,1.21875,59200,0.0,1.0
1999-01-19,10.0,10.0,9.438,9.438,5300,1.25,1.25,1.17975,1.17975,42400,0.0,1.0
1999-01-20,9.25,10.13,9.25,10.0,39200,1.15625,1.26625,1.15625,1.25,313600,0.0,1.0
1999-01-21,10.13,10.13,9.25,9.25,48100,1.26625,1.26625,1.15625,1.15625,384800,0.0,1.0
1999-01-22,10.19,10.19,9.5,9.875,31600,1.27375,1.27375,1.1875,1.234375,252800,0.0,1.0
1999-01-25,9.75,10.13,9.5,10.13,7600,1.21875,1.26625,1.1875,1.26625,60800,0.0,1.0
1999-01-26,9.938,10.13,9.75,9.875,30800,1.24225,1.26625,1.21875,1.234375,246400,0.0,1.0
1999-01-27,9.813,10.0,9.75,10.0,3900,1.226625,1.25,1.21875,1.25,31200,0.0,1.0
1999-01-28,9.688,9.75,9.563,9.75,6000,1.211,1.21875,1.195375,1.21875,48000,0.0,1.0
1999-01-29,9.5,9.563,9.125,9.5,15400,1.1875,1.195375,1.140625,1.1875,123200,0.0,1.0
1999-02-01,10.0,10.0,9.25,9.5,13500,1.25,1.25,1.15625,1.1875,108000,0.0,1.0
1999-02-02,10.0,10.06,9.75,9.75,31600,1.25,1.2575,1.21875,1.21875,252800,0.0,1.0
1999-02-03,10.0,10.13,9.75,10.13,8600,1.25,1.26625,1.21875,1.26625,68800,0.0,1.0
1999-02-04,10.0,10.06,9.75,10.0,9000,1.25,1.2575,1.21875,1.25,72000,0.0,1.0
1999-02-05,10.06,10.06,9.875,9.875,12500,1.2575,1.2575,1.234375,1.234375,100000,0.0,1.0
1999-02-08,10.06,10.13,9.875,10.13,20000,1.2575,1.26625,1.234375,1.26625,160000,0.0,1.0
1999-02-09,10.13,10.13,9.75,10.0,6200,1.26625,1.26625,1.21875,1.25,49600,0.0,1.0
1999-02-10,9.625,10.13,9.625,10.13,15500,1.203125,1.26625,1.203125,1.26625,124000,0.0,1.0
1999-02-11,9.719,10.0,9.719,10.0,1200,1.214875,1.25,1.214875,1.25,9600,0.0,1.0
1999-02-12,9.563,9.938,9.5,9.938,9900,1.195375,1.24225,1.1875,1.24225,79200,0.0,1.0
1999-02-16,10.0,10.0,9.438,9.5,12300,1.25,1.25,1.17975,1.1875,98400,0.0,1.0
1999-02-17,9.375,9.938,9.125,9.625,11100,1.171875,1.24225,1.140625,1.203125,88800,0.0,1.0
1999-02-18,9.625,9.625,9.375,9.625,3500,1.203125,1.203125,1.171875,1.203125,28000,0.0,1.0
1999-02-19,9.0,10.13,9.0,9.625,44800,1.125,1.26625,1.125,1.203125,358400,0.0,1.0
1999-02-22,9.25,10.0,9.125,10.0,11400,1.15625,1.25,1.140625,1.25,91200,0.0,1.0
1999-02-23,9.125,9.25,9.0,9.125,11900,1.140625,1.15625,1.125,1.140625,95200,0.0,1.0
1999-02-24,9.188,9.375,8.813,8.813,3500,1.1485,1.171875,1.101625,1.101625,28000,0.0,1.0
1999-02-25,9.063,9.375,9.0,9.375,1300,1.132875,1.171875,1.125,1.171875,10400,0.0,1.0
1999-02-26,9.25,9.25,9.0,9.0,4100,1.15625,1.15625,1.125,1.125,32800,0.0,1.0
1999-03-01,9.375,9.375,9.125,9.125,2200,1.171875,1.171875,1.140625,1.140625,17600,0.0,1.0
1999-03-02,9.0,9.125,9.0,9.0,1500,1.125,1.140625,1.125,1.125,12000,0.0,1.0
1999-03-03,9.0,9.5,9.0,9.5,1300,1.125,1.1875,1.125,1.1875,10400,0.0,1.0
1999-03-04,8.75,9.063,8.75,9.0,5600,1.09375,1.132875,1.09375,1.125,44800,0.0,1.0
1999-03-05,8.75,9.0,8.563,8.875,17100,1.09375,1.125,1.070375,1.109375,136800,0.0,1.0
1999-03-08,8.875,9.25,8.625,8.625,3100,1.109375,1.15625,1.078125,1.078125,24800,0.0,1.0
1999-03-09,8.875,9.063,8.75,8.75,3900,1.109375,1.132875,1.09375,1.09375,31200,0.0,1.0
1999-03-10,8.875,9.0,8.875,9.0,3300,1.109375,1.125,1.109375,1.125,26400,0.0,1.0
1999-03-11,8.75,9.0,8.75,8.875,6200,1.09375,1.125,1.09375,1.109375,49600,0.0,1.0
1999-03-12,8.375,8.938,8.25,8.5,5900,1.046875,1.11725,1.03125,1.0625,47200,0.0,1.0
1999-03-15,8.375,8.75,8.375,8.75,3300,1.046875,1.09375,1.046875,1.09375,26400,0.0,1.0
1999-03-16,8.25,8.938,8.25,8.375,1300,1.03125,1.11725,1.03125,1.046875,10400,0.0,1.0
1999-03-17,8.688,8.688,8.688,8.688,300,1.086,1.086,1.086,1.086,2400,0.0,1.0
1999-03-18,8.25,8.375,8.25,8.25,4500,1.03125,1.046875,1.03125,1.03125,36000,0.0,1.0
1999-03-19,8.125,8.375,8.0,8.375,5600,1.015625,1.046875,1.0,1.046875,44800,0.0,1.0
1999-03-22,8.5,8.625,7.75,7.75,8100,1.0625,1.078125,0.96875,0.96875,64800,0.0,1.0
1999-03-23,8.0,8.5,8.0,8.375,4800,1.0,1.0625,1.0,1.046875,38400,0.0,1.0
1999-03-24,7.875,8.0,7.75,8.0,8400,0.984375,1.0,0.96875,1.0,67200,0.0,1.0
1999-03-25,7.875,8.375,7.875,8.0,3900,0.984375,1.046875,0.984375,1.0,31200,0.0,1.0
1999-03-26,7.5,8.0,7.5,8.0,8300,0.9375,1.0,0.9375,1.0,66400,0.0,1.0
1999-03-29,7.25,7.75,7.0,7.75,12200,0.90625,0.96875,0.875,0.96875,97600,0.0,1.0
1999-03-30,7.563,7.875,7.5,7.625,6100,0.945375,0.984375,0.9375,0.953125,48800,0.0,1.0
1999-03-31,7.75,8.5,7.438,7.438,44800,0.96875,1.0625,0.92975,0.92975,358400,0.0,1.0
1999-04-01,7.875,8.5,7.375,7.375,5800,0.984375,1.0625,0.921875,0.921875,46400,0.0,1.0
1999-04-05,7.5,8.5,7.5,8.0,6000,0.9375,1.0625,0.9375,1.0,48000,0.0,1.0
1999-04-06,7.5,7.625,7.25,7.625,13200,0.9375,0.953125,0.90625,0.953125,105600,0.0,1.0
1999-04-07,7.25,7.625,7.25,7.5,3900,0.90625,0.953125,0.90625,0.9375,31200,0.0,1.0
1999-04-08,7.5,8.125,7.0,7.375,10700,0.9375,1.015625,0.875,0.921875,85600,0.0,1.0
1999-04-09,7.5,7.75,7.125,7.5,9300,0.9375,0.96875,0.890625,0.9375,74400,0.0,1.0
1999-04-12,7.375,7.5,7.125,7.5,5900,0.921875,0.9375,0.890625,0.9375,47200,0.0,1.0
1999-04-13,7.5,7.5,7.25,7.25,11100,0.9375,0.9375,0.90625,0.90625,88800,0.0,1.0
1999-04-14,7.5,7.625,7.313,7.625,14200,0.9375,0.953125,0.914125,0.953125,113600,0.0,1.0
1999-04-15,7.5,7.875,7.438,7.5,24700,0.9375,0.984375,0.92975,0.9375,197600,0.0,1.0
1999-04-16,7.625,7.75,7.375,7.5,15600,0.953125,0.96875,0.921875,0.9375,124800,0.0,1.0
1999-04-19,8.25,8.25,7.625,7.625,10200,1.03125,1.03125,0.953125,0.953125,81600,0.0,1.0
1999-04-20,8.75,8.813,8.0,8.0,17100,1.09375,1.101625,1.0,1.0,136800,0.0,1.0
1999-04-21,9.25,10.25,9.0,9.063,62900,1.15625,1.28125,1.125,1.132875,503200,0.0,1.0
1999-04-22,9.125,9.75,8.5,9.75,18200,1.140625,1.21875,1.0625,1.21875,145600,0.0,1.0
1999-04-23,9.25,9.5,9.0,9.0,17900,1.15625,1.1875,1.125,1.125,143200,0.0,1.0
1999-04-26,9.375,9.5,9.188,9.188,16100,1.171875,1.1875,1.1485,1.1485,128800,0.0,1.0
1999-04-27,9.375,9.5,9.0,9.5,22200,1.171875,1.1875,1.125,1.1875,177600,0.0,1.0
1999-04-28,9.313,9.563,9.25,9.563,13100,1.164125,1.195375,1.15625,1.195375,104800,0.0,1.0
1999-04-29,9.375,9.5,9.25,9.25,14400,1.171875,1.1875,1.15625,1.15625,115200,0.0,1.0
1999-04-30,9.438,9.625,9.375,9.375,5700,1.17975,1.203125,1.171875,1.171875,45600,0.0,1.0
1999-05-03,9.375,9.5,9.0,9.188,4500,1.171875,1.1875,1.125,1.1485,36000,0.0,1.0
1999-05-04,9.25,9.25,9.0,9.0,6400,1.15625,1.15625,1.125,1.125,51200,0.0,1.0
1999-05-05,9.0,9.5,9.0,9.5,1900,1.125,1.1875,1.125,1.1875,15200,0.0,1.0
1999-05-06,9.0,9.5,9.0,9.031,34100,1.125,1.1875,1.125,1.128875,272800,0.0,1.0
1999-05-07,9.125,9.375,8.75,9.313,6700,1.140625,1.171875,1.09375,1.164125,53600,0.0,1.0
1999-05-10,8.75,9.0,8.75,9.0,1400,1.09375,1.125,1.09375,1.125,11200,0.0,1.0
1999-05-11,9.0,9.125,8.875,8.875,12600,1.125,1.140625,1.109375,1.109375,100800,0.0,1.0
1999-05-12,9.125,9.375,9.0,9.125,22800,1.140625,1.171875,1.125,1.140625,182400,0.0,1.0
1999-05-13,9.25,9.375,8.625,9.0,14200,1.15625,1.171875,1.078125,1.125,113600,0.0,1.0
1999-05-14,9.0,9.25,8.75,8.75,1600,1.125,1.15625,1.09375,1.09375,12800,0.0,1.0
1999-05-17,9.0,9.25,8.75,9.25,3800,1.125,1.15625,1.09375,1.15625,30400,0.0,1.0
1999-05-18,9.25,9.375,9.25,9.25,10500,1.15625,1.171875,1.15625,1.15625,84000,0.0,1.0
1999-05-19,7.75,9.25,7.75,9.25,45500,0.96875,1.15625,0.96875,1.15625,364000,0.0,1.0
1999-05-20,9.25,9.5,8.25,8.375,24500,1.15625,1.1875,1.03125,1.046875,196000,0.0,1.0
1999-05-21,9.125,9.75,9.0,9.25,5600,1.140625,1.21875,1.125,1.15625,44800,0.0,1.0
1999-05-24,9.375,9.375,8.875,9.125,22400,1.171875,1.171875,1.109375,1.140625,179200,0.0,1.0
1999-05-25,9.0,9.375,9.0,9.375,11100,1.125,1.171875,1.125,1.171875,88800,0.0,1.0
1999-05-26,9.0,9.375,9.0,9.375,8900,1.125,1.171875,1.125,1.171875,71200,0.0,1.0
1999-05-27,9.125,9.375,9.0,9.125,21400,1.140625,1.171875,1.125,1.140625,171200,0.0,1.0
1999-05-28,9.125,9.125,8.938,9.0,13500,1.140625,1.140625,1.11725,1.125,108000,0.0,1.0
1999-06-01,8.906,9.5,8.813,9.125,9300,1.11325,1.1875,1.101625,1.140625,74400,0.0,1.0
1999-06-02,9.0,9.375,9.0,9.0,33500,1.125,1.171875,1.125,1.125,268000,0.0,1.0
1999-06-03,8.75,9.125,8.75,9.125,19400,1.09375,1.140625,1.09375,1.140625,155200,0.0,1.0
1999-06-04,9.125,9.125,8.875,9.125,17000,1.140625,1.140625,1.109375,1.140625,136000,0.0,1.0
1999-06-07,9.5,9.5,9.125,9.125,29800,1.1875,1.1875,1.140625,1.140625,238400,0.0,1.0
1999-06-08,9.5,9.75,9.188,9.438,19700,1.1875,1.21875,1.1485,1.17975,157600,0.0,1.0
1999-06-09,9.5,9.5,9.125,9.25,19600,1.1875,1.1875,1.140625,1.15625,156800,0.0,1.0
1999-06-10,9.125,9.5,9.125,9.5,14900,1.140625,1.1875,1.140625,1.1875,119200,0.0,1.0
1999-06-11,9.0,9.0,9.0,9.0,100,1.125,1.125,1.125,1.125,800,0.0,1.0
1999-06-14,9.125,9.25,9.125,9.125,1900,1.140625,1.15625,1.140625,1.140625,15200,0.0,1.0
1999-06-15,8.5,9.063,8.5,9.063,23800,1.0625,1.132875,1.0625,1.132875,190400,0.0,1.0
1999-06-16,8.938,9.125,8.813,9.125,5400,1.11725,1.140625,1.101625,1.140625,43200,0.0,1.0
1999-06-17,8.875,9.0,8.875,9.0,4000,1.109375,1.125,1.109375,1.125,32000,0.0,1.0
1999-06-18,8.625,9.125,8.625,9.0,3100,1.078125,1.140625,1.078125,1.125,24800,0.0,1.0
1999-06-21,9.125,9.125,8.625,8.875,3900,1.140625,1.140625,1.078125,1.109375,31200,0.0,1.0
1999-06-22,8.625,9.125,8.5,8.625,12800,1.078125,1.140625,1.0625,1.078125,102400,0.0,1.0
1999-06-23,8.875,9.0,8.875,9.0,7200,1.109375,1.125,1.109375,1.125,57600,0.0,1.0
1999-06-24,8.813,9.0,8.813,8.813,1300,1.101625,1.125,1.101625,1.101625,10400,0.0,1.0
1999-06-25,9.094,9.094,8.5,8.875,10600,1.13675,1.13675,1.0625,1.109375,84800,0.0,1.0
1999-06-28,8.938,9.094,8.813,8.813,8100,1.11725,1.13675,1.101625,1.101625,64800,0.0,1.0
1999-06-29,9.125,9.125,9.0,9.094,7600,1.140625,1.140625,1.125,1.13675,60800,0.0,1.0
1999-06-30,9.5,9.5,9.125,9.375,4200,1.1875,1.1875,1.140625,1.171875,33600,0.0,1.0
1999-07-01,9.688,9.938,9.25,9.5,27000,1.211,1.24225,1.15625,1.1875,216000,0.0,1.0
1999-07-02,11.38,11.5,9.688,9.938,68200,1.4225,1.4375,1.211,1.24225,545600,0.0,1.0
1999-07-06,12.25,12.38,11.0,11.31,53500,1.53125,1.5475,1.375,1.41375,428000,0.0,1.0
1999-07-07,11.63,12.25,11.5,12.13,31200,1.45375,1.53125,1.4375,1.51625,249600,0.0,1.0
1999-07-08,11.75,11.75,11.13,11.69,13300,1.46875,1.46875,1.39125,1.46125,106400,0.0,1.0
1999-07-09,12.0,12.0,11.5,11.56,5900,1.5,1.5,1.4375,1.445,47200,0.0,1.0
1999-07-12,12.25,12.44,12.0,12.0,20100,1.53125,1.555,1.5,1.5,160800,0.0,1.0
1999-07-13,11.75,12.25,11.75,11.75,5100,1.46875,1.53125,1.46875,1.46875,40800,0.0,1.0
1999-07-14,12.13,12.19,11.94,11.94,3600,1.51625,1.52375,1.4925,1.4925,28800,0.0,1.0
1999-07-15,11.94,12.25,11.88,11.88,6300,1.4925,1.53125,1.485,1.485,50400,0.0,1.0
1999-07-16,12.13,12.38,11.88,11.88,9700,1.51625,1.5475,1.485,1.485,77600,0.0,1.0
1999-07-19,12.13,12.38,11.88,12.13,5200,1.51625,1.5475,1.485,1.51625,41600,0.0,1.0
1999-07-20,12.0,12.25,11.63,11.88,10600,1.5,1.53125,1.45375,1.485,84800,0.0,1.0
1999-07-21,11.5,11.75,11.5,11.63,2300,1.4375,1.46875,1.4375,1.45375,18400,0.0,1.0
1999-07-22,11.25,12.06,10.75,12.06,16200,1.40625,1.5075,1.34375,1.5075,129600,0.0,1.0
1999-07-23,11.63,11.63,11.25,11.25,2300,1.45375,1.45375,1.40625,1.40625,18400,0.0,1.0
1999-07-26,11.63,11.88,11.5,11.5,3300,1.45375,1.485,1.4375,1.4375,26400,0.0,1.0
1999-07-27,11.5,11.94,11.31,11.75,15500,1.4375,1.4925,1.41375,1.46875,124000,0.0,1.0
1999-07-28,11.63,11.75,11.5,11.75,22900,1.45375,1.46875,1.4375,1.46875,183200,0.0,1.0
1999-07-29,12.0,12.0,11.5,11.63,9600,1.5,1.5,1.4375,1.45375,76800,0.0,1.0
1999-07-30,12.0,12.0,11.44,11.5,6800,1.5,1.5,1.43,1.4375,54400,0.0,1.0
1999-08-02,11.25,11.44,11.25,11.44,12100,1.40625,1.43,1.40625,1.43,96800,0.0,1.0
1999-08-03,11.25,11.63,11.25,11.25,2600,1.40625,1.45375,1.40625,1.40625,20800,0.0,1.0
1999-08-04,10.63,10.88,10.25,10.56,55300,1.32875,1.36,1.28125,1.32,442400,0.0,1.0
1999-08-05,10.5,10.88,10.38,10.5,2500,1.3125,1.36,1.2975,1.3125,20000,0.0,1.0
1999-08-06,10.88,10.88,10.5,10.5,9700,1.36,1.36,1.3125,1.3125,77600,0.0,1.0
1999-08-09,10.94,10.94,10.5,10.5,13400,1.3675,1.3675,1.3125,1.3125,107200,0.0,1.0
1999-08-10,11.38,11.38,10.5,10.88,11400,1.4225,1.4225,1.3125,1.36,91200,0.0,1.0
1999-08-11,13.0,13.25,11.0,11.0,66500,1.625,1.65625,1.375,1.375,532000,0.0,1.0
1999-08-12,11.75,13.25,11.75,13.09,23800,1.46875,1.65625,1.46875,1.63625,190400,0.0,1.0
1999-08-13,12.19,12.38,11.75,11.75,7100,1.52375,1.5475,1.46875,1.46875,56800,0.0,1.0
1999-08-16,12.75,12.75,12.06,12.25,11400,1.59375,1.59375,1.5075,1.53125,91200,0.0,1.0
1999-08-17,12.88,13.5,12.38,13.25,8500,1.61,1.6875,1.5475,1.65625,68000,0.0,1.0
1999-08-18,13.13,13.38,12.63,13.13,19900,1.64125,1.6725,1.57875,1.64125,159200,0.0,1.0
1999-08-19,13.5,14.0,13.0,13.09,38700,1.6875,1.75,1.625,1.63625,309600,0.0,1.0
1999-08-20,14.75,14.88,13.5,13.56,48400,1.84375,1.86,1.6875,1.695,387200,0.0,1.0
1999-08-23,14.38,15.13,14.38,15.0,43800,1.7975,1.89125,1.7975,1.875,350400,0.0,1.0
1999-08-24,14.13,14.5,13.5,14.5,14600,1.76625,1.8125,1.6875,1.8125,116800,0.0,1.0
1999-08-25,12.88,14.25,12.63,14.25,23500,1.61,1.78125,1.57875,1.78125,188000,0.0,1.0
1999-08-26,12.38,13.0,12.0,13.0,31200,1.5475,1.625,1.5,1.625,249600,0.0,1.0
1999-08-27,13.63,13.63,12.38,12.63,33000,1.70375,1.70375,1.5475,1.57875,264000,0.0,1.0
1999-08-30,13.13,13.38,12.63,13.38,7900,1.64125,1.6725,1.57875,1.6725,63200,0.0,1.0
1999-08-31,12.31,13.13,12.31,12.97,15400,1.53875,1.64125,1.53875,1.62125,123200,0.0,1.0
1999-09-01,12.75,13.0,12.5,12.75,8600,1.59375,1.625,1.5625,1.59375,68800,0.0,1.0
1999-09-02,13.25,13.25,12.59,13.0,10400,1.65625,1.65625,1.57375,1.625,83200,0.0,1.0
1999-09-03,13.44,13.81,13.16,13.16,17500,1.68,1.72625,1.645,1.645,140000,0.0,1.0
1999-09-07,13.13,14.13,12.75,13.75,16300,1.64125,1.76625,1.59375,1.71875,130400,0.0,1.0
1999-09-08,13.5,13.75,13.13,13.44,6100,1.6875,1.71875,1.64125,1.68,48800,0.0,1.0
1999-09-09,13.5,14.0,13.5,14.0,1300,1.6875,1.75,1.6875,1.75,10400,0.0,1.0
1999-09-10,13.5,13.75,13.5,13.75,4600,1.6875,1.71875,1.6875,1.71875,36800,0.0,1.0
1999-09-13,13.0,13.5,13.0,13.5,7000,1.625,1.6875,1.625,1.6875,56000,0.0,1.0
1999-09-14,13.13,13.13,13.0,13.0,2800,1.64125,1.64125,1.625,1.625,22400,0.0,1.0
1999-09-15,12.63,13.13,12.5,13.0,13200,1.57875,1.64125,1.5625,1.625,105600,0.0,1.0
1999-09-16,12.19,12.88,12.13,12.88,12700,1.52375,1.61,1.51625,1.61,101600,0.0,1.0
1999-09-17,12.5,12.5,12.25,12.25,3700,1.5625,1.5625,1.53125,1.53125,29600,0.0,1.0
1999-09-20,12.0,12.75,12.0,12.5,9200,1.5,1.59375,1.5,1.5625,73600,0.0,1.0
1999-09-21,12.0,12.25,12.0,12.0,4500,1.5,1.53125,1.5,1.5,36000,0.0,1.0
1999-09-22,11.63,12.13,11.44,12.13,15200,1.45375,1.51625,1.43,1.51625,121600,0.0,1.0
1999-09-23,11.13,11.75,10.88,11.25,16800,1.39125,1.46875,1.36,1.40625,134400,0.0,1.0
1999-09-24,10.88,11.25,10.63,11.0,15600,1.36,1.40625,1.32875,1.375,124800,0.0,1.0
1999-09-27,10.75,11.0,10.5,11.0,11600,1.34375,1.375,1.3125,1.375,92800,0.0,1.0
1999-09-28,11.13,11.5,11.0,11.25,4400,1.39125,1.4375,1.375,1.40625,35200,0.0,1.0
1999-09-29,11.13,11.5,11.13,11.5,4900,1.39125,1.4375,1.39125,1.4375,39200,0.0,1.0
1999-09-30,11.75,11.75,11.13,11.25,6300,1.46875,1.46875,1.39125,1.40625,50400,0.0,1.0
1999-10-01,11.75,11.75,11.5,11.5,2400,1.46875,1.46875,1.4375,1.4375,19200,0.0,1.0
1999-10-04,10.75,11.75,10.75,11.5,15300,1.34375,1.46875,1.34375,1.4375,122400,0.0,1.0
1999-10-05,11.0,11.25,10.88,11.0,24700,1.375,1.40625,1.36,1.375,197600,0.0,1.0
1999-10-06,11.19,11.25,11.0,11.0,8500,1.39875,1.40625,1.375,1.375,68000,0.0,1.0
1999-10-07,11.44,11.5,11.13,11.13,4300,1.43,1.4375,1.39125,1.39125,34400,0.0,1.0
1999-10-08,11.56,11.75,11.25,11.5,14800,1.445,1.46875,1.40625,1.4375,118400,0.0,1.0
1999-10-11,12.31,12.31,12.0,12.0,9300,1.53875,1.53875,1.5,1.5,74400,0.0,1.0
1999-10-12,12.75,13.0,12.38,12.38,7500,1.59375,1.625,1.5475,1.5475,60000,0.0,1.0
1999-10-13,12.5,13.0,12.5,13.0,3700,1.5625,1.625,1.5625,1.625,29600,0.0,1.0
1999-10-14,12.5,12.5,12.5,12.5,2400,1.5625,1.5625,1.5625,1.5625,19200,0.0,1.0
1999-10-15,12.63,13.25,12.13,12.13,31700,1.57875,1.65625,1.51625,1.51625,253600,0.0,1.0
1999-10-18,12.38,13.0,12.25,13.0,16800,1.5475,1.625,1.53125,1.625,134400,0.0,1.0
1999-10-19,11.88,12.13,11.63,12.09,9100,1.485,1.51625,1.45375,1.51125,72800,0.0,1.0
1999-10-20,13.13,13.75,12.5,12.63,53800,1.64125,1.71875,1.5625,1.57875,430400,0.0,1.0
1999-10-21,13.0,13.5,12.88,13.38,8200,1.625,1.6875,1.61,1.6725,65600,0.0,1.0
1999-10-22,13.06,13.13,12.75,12.75,18200,1.6325,1.64125,1.59375,1.59375,145600,0.0,1.0
1999-10-25,13.13,13.13,13.0,13.13,4700,1.64125,1.64125,1.625,1.64125,37600,0.0,1.0
1999-10-26,13.13,13.25,12.88,12.94,32800,1.64125,1.65625,1.61,1.6175,262400,0.0,1.0
1999-10-27,12.63,13.5,12.38,13.5,9000,1.57875,1.6875,1.5475,1.6875,72000,0.0,1.0
1999-10-28,12.88,13.25,12.75,12.88,17200,1.61,1.65625,1.59375,1.61,137600,0.0,1.0
1999-10-29,12.75,13.0,12.56,12.66,3800,1.59375,1.625,1.57,1.5825,30400,0.0,1.0
1999-11-01,12.44,13.06,12.44,12.66,5800,1.555,1.6325,1.555,1.5825,46400,0.0,1.0
1999-11-02,12.63,12.63,12.25,12.25,7900,1.57875,1.57875,1.53125,1.53125,63200,0.0,1.0
1999-11-03,12.5,12.75,12.13,12.75,10200,1.5625,1.59375,1.51625,1.59375,81600,0.0,1.0
1999-11-04,12.56,12.75,12.44,12.72,4800,1.57,1.59375,1.555,1.59,38400,0.0,1.0
1999-11-05,13.44,13.44,12.25,12.38,52500,1.68,1.68,1.53125,1.5475,420000,0.0,1.0
1999-11-08,14.25,14.38,12.88,12.94,47500,1.78125,1.7975,1.61,1.6175,380000,0.0,1.0
1999-11-09,14.44,14.63,14.0,14.25,15300,1.805,1.82875,1.75,1.78125,122400,0.0,1.0
1999-11-10,15.0,15.0,14.38,14.5,17700,1.875,1.875,1.7975,1.8125,141600,0.0,1.0
1999-11-11,16.13,16.5,14.75,15.0,50800,2.01625,2.0625,1.84375,1.875,406400,0.0,1.0
1999-11-12,16.0,16.13,15.63,16.0,45600,2.0,2.01625,1.95375,2.0,364800,0.0,1.0
1999-11-15,18.06,18.25,16.44,16.44,86600,2.2575,2.28125,2.055,2.055,692800,0.0,1.0
1999-11-16,18.13,18.25,17.81,18.06,46900,2.26625,2.28125,2.22625,2.2575,375200,0.0,1.0
1999-11-17,16.88,18.25,15.0,18.22,58400,2.11,2.28125,1.875,2.2775,467200,0.0,1.0
1999-11-18,16.88,16.94,16.5,16.94,4300,2.11,2.1175,2.0625,2.1175,34400,0.0,1.0
1999-11-19,16.5,17.13,16.0,16.88,14600,2.0625,2.14125,2.0,2.11,116800,0.0,1.0
1999-11-22,16.88,17.0,16.25,16.63,4200,2.11,2.125,2.03125,2.07875,33600,0.0,1.0
1999-11-23,16.5,16.88,16.0,16.5,8100,2.0625,2.11,2.0,2.0625,64800,0.0,1.0
1999-11-24,16.63,16.63,16.13,16.63,6600,2.07875,2.07875,2.01625,2.07875,52800,0.0,1.0
1999-11-26,16.75,17.25,16.63,16.88,5400,2.09375,2.15625,2.07875,2.11,43200,0.0,1.0
1999-11-29,17.25,17.5,16.63,16.63,6300,2.15625,2.1875,2.07875,2.07875,50400,0.0,1.0
1999-11-30,17.25,17.88,16.5,17.75,24300,2.15625,2.235,2.0625,2.21875,194400,0.0,1.0
1999-12-01,17.5,17.63,17.25,17.25,10700,2.1875,2.20375,2.15625,2.15625,85600,0.0,1.0
1999-12-02,17.63,17.63,17.25,17.31,34200,2.20375,2.20375,2.15625,2.16375,273600,0.0,1.0
1999-12-03,22.0,22.38,17.5,17.88,104800,2.75,2.7975,2.1875,2.235,838400,0.0,1.0
1999-12-06,19.94,22.5,19.38,22.38,93900,2.4925,2.8125,2.4225,2.7975,751200,0.0,1.0
1999-12-07,20.0,20.63,19.88,20.0,20600,2.5,2.57875,2.485,2.5,164800,0.0,1.0
1999-12-08,19.0,20.03,18.75,20.0,57400,2.375,2.50375,2.34375,2.5,459200,0.0,1.0
1999-12-09,18.0,18.38,17.5,18.0,30000,2.25,2.2975,2.1875,2.25,240000,0.0,1.0
1999-12-10,18.0,18.0,17.38,18.0,44700,2.25,2.25,2.1725,2.25,357600,0.0,1.0
1999-12-13,17.88,18.13,17.75,18.06,14900,2.235,2.26625,2.21875,2.2575,119200,0.0,1.0
1999-12-14,18.31,18.63,18.25,18.5,13500,2.28875,2.32875,2.28125,2.3125,108000,0.0,1.0
1999-12-15,19.25,19.75,17.75,18.5,32600,2.40625,2.46875,2.21875,2.3125,260800,0.0,1.0
1999-12-16,20.5,21.38,19.25,19.25,48600,2.5625,2.6725,2.40625,2.40625,388800,0.0,1.0
1999-12-17,19.88,20.88,18.88,20.5,11400,2.485,2.61,2.36,2.5625,91200,0.0,1.0
1999-12-20,20.0,20.25,19.63,19.63,28600,2.5,2.53125,2.45375,2.45375,228800,0.0,1.0
1999-12-21,20.5,23.44,19.75,19.75,46200,2.5625,2.93,2.46875,2.46875,369600,0.0,1.0
1999-12-22,21.38,22.0,20.63,20.63,16800,2.6725,2.75,2.57875,2.57875,134400,0.0,1.0
1999-12-23,21.5,21.94,21.38,21.94,17600,2.6875,2.7425,2.6725,2.7425,140800,0.0,1.0
1999-12-27,20.38,21.94,20.0,21.94,8300,2.5475,2.7425,2.5,2.7425,66400,0.0,1.0
1999-12-28,22.0,22.0,20.13,20.38,16800,2.75,2.75,2.51625,2.5475,134400,0.0,1.0
1999-12-29,21.0,22.0,20.63,21.5,8500,2.625,2.75,2.57875,2.6875,68000,0.0,1.0
1999-12-30,20.5,21.75,20.25,21.63,20700,2.5625,2.71875,2.53125,2.70375,165600,0.0,1.0
1999-12-31,20.13,21.13,19.38,20.81,18200,2.51625,2.64125,2.4225,2.60125,145600,0.0,1.0
2000-01-03,18.62,20.44,18.0,20.44,17900,2.3275,2.555,2.25,2.555,143200,0.0,1.0
2000-01-04,19.0,20.0,18.5,18.75,11300,2.375,2.5,2.3125,2.34375,90400,0.0,1.0
2000-01-05,20.0,20.0,18.25,18.5,45700,2.5,2.5,2.28125,2.3125,365600,0.0,1.0
2000-01-06,23.0,25.25,20.63,20.63,122800,2.875,3.15625,2.57875,2.57875,982400,0.0,1.0
2000-01-07,23.0,24.5,21.75,22.5,103500,2.875,3.0625,2.71875,2.8125,828000,0.0,1.0
2000-01-10,24.0,25.13,23.25,23.38,95900,3.0,3.14125,2.90625,2.9225,767200,0.0,1.0
2000-01-11,23.0,25.13,23.0,24.13,110500,2.875,3.14125,2.875,3.01625,884000,0.0,1.0
2000-01-12,22.88,24.0,20.25,24.0,57100,2.86,3.0,2.53125,3.0,456800,0.0,1.0
2000-01-13,20.69,23.5,19.13,23.47,62500,2.58625,2.9375,2.39125,2.93375,500000,0.0,1.0
2000-01-14,19.44,20.75,19.44,20.44,32800,2.43,2.59375,2.43,2.555,262400,0.0,1.0
2000-01-18,21.5,22.25,19.06,19.25,44100,2.6875,2.78125,2.3825,2.40625,352800,0.0,1.0
2000-01-19,22.75,23.13,21.0,21.5,37300,2.84375,2.89125,2.625,2.6875,298400,0.0,1.0
2000-01-20,20.5,22.06,19.75,21.75,104500,2.5625,2.7575,2.46875,2.71875,836000,0.0,1.0
2000-01-21,24.63,25.13,20.06,20.88,206000,3.07875,3.14125,2.5075,2.61,1648000,0.0,1.0
2000-01-24,26.5,27.88,24.13,24.75,382800,3.3125,3.485,3.01625,3.09375,3062400,0.0,1.0
2000-01-25,25.13,28.0,25.0,27.56,93800,3.14125,3.5,3.125,3.445,750400,0.0,1.0
2000-01-26,25.5,26.0,25.06,25.5,36000,3.1875,3.25,3.1325,3.1875,288000,0.0,1.0
2000-01-27,25.5,26.13,25.25,25.25,50400,3.1875,3.26625,3.15625,3.15625,403200,0.0,1.0
2000-01-28,22.25,25.5,21.75,25.0,52100,2.78125,3.1875,2.71875,3.125,416800,0.0,1.0
2000-01-31,23.0,23.0,21.63,21.63,47600,2.875,2.875,2.70375,2.70375,380800,0.0,1.0
2000-02-01,23.5,24.75,22.25,23.13,17600,2.9375,3.09375,2.78125,2.89125,140800,0.0,1.0
2000-02-02,23.25,24.0,22.0,23.38,37800,2.90625,3.0,2.75,2.9225,302400,0.0,1.0
2000-02-03,22.0,24.25,21.63,23.13,50000,2.75,3.03125,2.70375,2.89125,400000,0.0,1.0
2000-02-04,22.25,23.0,21.88,21.88,49600,2.78125,2.875,2.735,2.735,396800,0.0,1.0
2000-02-07,21.63,23.06,21.38,23.03,59500,2.70375,2.8825,2.6725,2.87875,476000,0.0,1.0
2000-02-08,21.63,23.0,21.25,21.81,106800,2.70375,2.875,2.65625,2.72625,854400,0.0,1.0
2000-02-09,21.75,22.75,21.5,22.0,22300,2.71875,2.84375,2.6875,2.75,178400,0.0,1.0
2000-02-10,20.75,22.38,20.0,22.38,46300,2.59375,2.7975,2.5,2.7975,370400,0.0,1.0
2000-02-11,20.06,21.0,20.0,20.13,35200,2.5075,2.625,2.5,2.51625,281600,0.0,1.0
2000-02-14,21.5,21.94,20.5,20.75,51000,2.6875,2.7425,2.5625,2.59375,408000,0.0,1.0
2000-02-15,24.5,25.0,22.0,22.5,136900,3.0625,3.125,2.75,2.8125,1095200,0.0,1.0
2000-02-16,27.5,28.0,24.69,25.0,272000,3.4375,3.5,3.08625,3.125,2176000,0.0,1.0
2000-02-17,27.13,29.38,26.88,27.94,176000,3.39125,3.6725,3.36,3.4925,1408000,0.0,1.0
2000-02-18,31.13,32.5,27.75,28.13,330400,3.89125,4.0625,3.46875,3.51625,2643200,0.0,1.0
2000-02-22,30.81,35.63,28.5,35.0,338400,3.85125,4.45375,3.5625,4.375,2707200,0.0,1.0
2000-02-23,30.88,31.81,27.06,28.88,221200,3.86,3.97625,3.3825,3.61,1769600,0.0,1.0
2000-02-24,32.38,33.75,29.0,31.81,80300,4.0475,4.21875,3.625,3.97625,642400,0.0,1.0
2000-02-25,29.0,32.56,28.53,31.63,128600,3.625,4.07,3.56625,3.95375,1028800,0.0,1.0
2000-02-28,32.5,32.5,28.5,28.5,112600,4.0625,4.0625,3.5625,3.5625,900800,0.0,1.0
2000-02-29,34.38,35.06,32.38,32.5,236400,4.2975,4.3825,4.0475,4.0625,1891200,0.0,1.0
2000-03-01,35.0,35.13,34.0,35.13,95500,4.375,4.39125,4.25,4.39125,764000,0.0,1.0
2000-03-02,60.0,62.75,49.25,52.0,2155100,7.5,7.84375,6.15625,6.5,17240800,0.0,1.0
2000-03-03,66.38,68.0,51.0,51.0,1072200,8.2975,8.5,6.375,6.375,8577600,0.0,1.0
2000-03-06,71.5,72.25,66.38,69.5,697100,8.9375,9.03125,8.2975,8.6875,5576800,0.0,1.0
2000-03-07,69.88,74.0,67.25,72.0,510700,8.735,9.25,8.40625,9.0,4085600,0.0,1.0
2000-03-08,63.38,72.25,61.5,71.5,287900,7.9225,9.03125,7.6875,8.9375,2303200,0.0,1.0
2000-03-09,57.13,64.0,54.38,63.25,392800,7.14125,8.0,6.7975,7.90625,3142400,0.0,1.0
2000-03-10,46.88,57.88,46.5,57.38,429500,5.86,7.235,5.8125,7.1725,3436000,0.0,1.0
2000-03-13,47.0,52.0,39.0,41.75,390700,5.875,6.5,4.875,5.21875,3125600,0.0,1.0
2000-03-14,48.5,53.88,47.13,47.13,187500,6.0625,6.735,5.89125,5.89125,1500000,0.0,1.0
2000-03-15,48.75,50.25,45.38,47.88,130100,6.09375,6.28125,5.6725,5.985,1040800,0.0,1.0
2000-03-16,45.75,49.38,40.19,49.0,152700,5.71875,6.1725,5.02375,6.125,1221600,0.0,1.0
2000-03-17,51.25,52.0,45.88,46.5,87000,6.40625,6.5,5.735,5.8125,696000,0.0,1.0
2000-03-20,47.69,53.13,45.88,52.13,95700,5.96125,6.64125,5.735,6.51625,765600,0.0,1.0
2000-03-21,45.25,47.38,42.0,46.75,110300,5.65625,5.9225,5.25,5.84375,882400,0.0,1.0
2000-03-22,49.0,52.19,45.0,45.5,96000,6.125,6.52375,5.625,5.6875,768000,0.0,1.0
2000-03-23,50.0,50.0,44.0,49.5,76900,6.25,6.25,5.5,6.1875,615200,0.0,1.0
2000-03-24,52.75,54.88,47.5,49.88,136700,6.59375,6.86,5.9375,6.235,1093600,0.0,1.0
2000-03-27,51.0,54.0,50.02,53.5,40600,6.375,6.75,6.2525,6.6875,324800,0.0,1.0
2000-03-28,50.25,51.0,47.88,50.0,37300,6.28125,6.375,5.985,6.25,298400,0.0,1.0
2000-03-29,46.88,50.75,46.0,50.44,70400,5.86,6.34375,5.75,6.305,563200,0.0,1.0
2000-03-30,40.06,45.75,37.0,45.5,217400,5.0075,5.71875,4.625,5.6875,1739200,0.0,1.0
2000-03-31,38.0,41.88,36.0,41.0,174600,4.75,5.235,4.5,5.125,1396800,0.0,1.0
2000-04-03,30.75,35.63,30.25,35.5,214600,3.84375,4.45375,3.78125,4.4375,1716800,0.0,1.0
2000-04-04,31.13,32.5,24.06,30.25,209900,3.89125,4.0625,3.0075,3.78125,1679200,0.0,1.0
2000-04-05,30.44,33.0,29.0,29.13,68800,3.805,4.125,3.625,3.64125,550400,0.0,1.0
2000-04-06,30.5,32.31,28.5,30.0,116300,3.8125,4.03875,3.5625,3.75,930400,0.0,1.0
2000-04-07,32.38,32.88,30.5,30.5,83600,4.0475,4.11,3.8125,3.8125,668800,0.0,1.0
2000-04-10,33.13,35.38,31.75,32.81,194800,4.14125,4.4225,3.96875,4.10125,1558400,0.0,1.0
2000-04-11,32.5,34.0,29.5,31.0,144300,4.0625,4.25,3.6875,3.875,1154400,0.0,1.0
2000-04-12,29.88,33.25,29.88,33.13,46400,3.735,4.15625,3.735,4.14125,371200,0.0,1.0
2000-04-13,31.0,32.0,29.88,32.0,89000,3.875,4.0,3.735,4.0,712000,0.0,1.0
2000-04-14,30.13,30.88,28.75,30.5,121900,3.76625,3.86,3.59375,3.8125,975200,0.0,1.0
2000-04-17,30.75,32.13,27.75,27.75,101500,3.84375,4.01625,3.46875,3.46875,812000,0.0,1.0
2000-04-18,39.88,39.94,30.5,31.5,108600,4.985,4.9925,3.8125,3.9375,868800,0.0,1.0
2000-04-19,38.94,39.94,37.0,39.94,49300,4.8675,4.9925,4.625,4.9925,394400,0.0,1.0
2000-04-20,35.63,39.88,35.0,38.75,70300,4.45375,4.985,4.375,4.84375,562400,0.0,1.0
2000-04-24,36.5,36.5,34.0,35.25,87200,4.5625,4.5625,4.25,4.40625,697600,0.0,1.0
2000-04-25,36.0,36.75,34.5,36.75,29800,4.5,4.59375,4.3125,4.59375,238400,0.0,1.0
2000-04-26,35.75,37.0,35.06,36.0,111800,4.46875,4.625,4.3825,4.5,894400,0.0,1.0
2000-04-27,39.75,39.75,34.0,35.31,194800,4.96875,4.96875,4.25,4.41375,1558400,0.0,1.0
2000-04-28,40.5,42.44,38.75,40.5,49000,5.0625,5.305,4.84375,5.0625,392000,0.0,1.0
2000-05-01,43.88,44.0,39.88,39.88,60500,5.485,5.5,4.985,4.985,484000,0.0,1.0
2000-05-02,38.94,45.88,37.88,43.38,79200,4.8675,5.735,4.735,5.4225,633600,0.0,1.0
2000-05-03,37.75,38.75,33.0,38.75,92700,4.71875,4.84375,4.125,4.84375,741600,0.0,1.0
2000-05-04,36.13,37.0,36.0,37.0,38000,4.51625,4.625,4.5,4.625,304000,0.0,1.0
2000-05-05,37.38,38.63,35.38,35.38,21000,4.6725,4.82875,4.4225,4.4225,168000,0.0,1.0
2000-05-08,37.0,40.63,36.5,37.38,47800,4.625,5.07875,4.5625,4.6725,382400,0.0,1.0
2000-05-09,37.75,39.75,36.63,39.0,20600,4.71875,4.96875,4.57875,4.875,164800,0.0,1.0
2000-05-10,37.5,39.0,36.0,37.75,60400,4.6875,4.875,4.5,4.71875,483200,0.0,1.0
2000-05-11,41.0,43.88,37.5,37.5,95700,5.125,5.485,4.6875,4.6875,765600,0.0,1.0
2000-05-12,40.0,41.75,35.13,41.0,36200,5.0,5.21875,4.39125,5.125,289600,0.0,1.0
2000-05-15,42.0,42.0,38.88,40.0,16900,5.25,5.25,4.86,5.0,135200,0.0,1.0
2000-05-16,43.44,43.5,41.5,41.5,58600,5.43,5.4375,5.1875,5.1875,468800,0.0,1.0
2000-05-17,43.13,43.5,41.88,41.88,34900,5.39125,5.4375,5.235,5.235,279200,0.0,1.0
2000-05-18,40.63,43.56,40.0,43.0,22400,5.07875,5.445,5.0,5.375,179200,0.0,1.0
2000-05-19,40.13,41.75,40.13,41.0,15100,5.01625,5.21875,5.01625,5.125,120800,0.0,1.0
2000-05-22,39.13,39.63,35.0,39.25,26800,4.89125,4.95375,4.375,4.90625,214400,0.0,1.0
2000-05-23,36.0,39.25,36.0,39.25,16100,4.5,4.90625,4.5,4.90625,128800,0.0,1.0
2000-05-24,36.0,37.75,34.75,36.0,75100,4.5,4.71875,4.34375,4.5,600800,0.0,1.0
2000-05-25,35.5,39.0,35.5,38.0,41200,4.4375,4.875,4.4375,4.75,329600,0.0,1.0
2000-05-26,37.0,37.88,34.88,37.5,22800,4.625,4.735,4.36,4.6875,182400,0.0,1.0
2000-05-30,38.5,39.0,36.13,36.13,25000,4.8125,4.875,4.51625,4.51625,200000,0.0,1.0
2000-05-31,38.0,38.88,38.0,38.88,15700,4.75,4.86,4.75,4.86,125600,0.0,1.0
2000-06-01,37.0,38.5,36.0,37.25,43000,4.625,4.8125,4.5,4.65625,344000,0.0,1.0
2000-06-02,37.25,38.5,37.0,38.0,16900,4.65625,4.8125,4.625,4.75,135200,0.0,1.0
2000-06-05,38.0,39.5,34.75,37.63,28000,4.75,4.9375,4.34375,4.70375,224000,0.0,1.0
2000-06-06,37.0,41.5,36.0,37.0,52200,4.625,5.1875,4.5,4.625,417600,0.0,1.0
2000-06-07,38.5,40.0,37.81,37.81,11800,4.8125,5.0,4.72625,4.72625,94400,0.0,1.0
2000-06-08,39.0,42.63,39.0,39.5,19200,4.875,5.32875,4.875,4.9375,153600,0.0,1.0
2000-06-09,41.0,41.0,39.5,40.0,17000,5.125,5.125,4.9375,5.0,136000,0.0,1.0
2000-06-12,45.0,46.13,41.75,42.88,66700,5.625,5.76625,5.21875,5.36,533600,0.0,1.0
2000-06-13,45.06,46.5,43.25,46.5,19100,5.6325,5.8125,5.40625,5.8125,152800,0.0,1.0
2000-06-14,47.0,47.5,44.75,44.75,45100,5.875,5.9375,5.59375,5.59375,360800,0.0,1.0
2000-06-15,45.5,45.5,42.63,45.5,34200,5.6875,5.6875,5.32875,5.6875,273600,0.0,1.0
2000-06-16,44.0,46.0,43.75,43.75,7000,5.5,5.75,5.46875,5.46875,56000,0.0,1.0
2000-06-19,47.5,47.94,43.88,46.0,13300,5.9375,5.9925,5.485,5.75,106400,0.0,1.0
2000-06-20,47.5,48.75,46.0,47.0,37400,5.9375,6.09375,5.75,5.875,299200,0.0,1.0
2000-06-21,49.5,51.25,46.25,47.13,55300,6.1875,6.40625,5.78125,5.89125,442400,0.0,1.0
2000-06-22,46.25,50.63,46.0,50.63,26300,5.78125,6.32875,5.75,6.32875,210400,0.0,1.0
2000-06-23,46.56,46.75,46.0,46.25,21000,5.82,5.84375,5.75,5.78125,168000,0.0,1.0
2000-06-26,47.0,48.5,46.28,46.31,38300,5.875,6.0625,5.785,5.78875,306400,0.0,1.0
2000-06-27,47.63,49.13,47.63,48.5,35500,5.95375,6.14125,5.95375,6.0625,284000,0.0,1.0
2000-06-28,52.0,52.0,47.44,47.78,124800,6.5,6.5,5.93,5.9725,998400,0.0,1.0
2000-06-29,53.5,55.5,50.5,52.13,82400,6.6875,6.9375,6.3125,6.51625,659200,0.0,1.0
2000-06-30,48.38,57.0,47.38,55.25,171200,6.0475,7.125,5.9225,6.90625,1369600,0.0,1.0
2000-07-03,47.69,49.0,47.0,48.5,31300,5.96125,6.125,5.875,6.0625,250400,0.0,1.0
2000-07-05,47.25,48.0,47.13,47.75,50900,5.90625,6.0,5.89125,5.96875,407200,0.0,1.0
2000-07-06,46.0,47.06,42.63,46.75,23200,5.75,5.8825,5.32875,5.84375,185600,0.0,1.0
2000-07-07,45.0,47.13,45.0,45.0,27200,5.625,5.89125,5.625,5.625,217600,0.0,1.0
2000-07-10,44.38,46.75,43.5,45.0,52000,5.5475,5.84375,5.4375,5.625,416000,0.0,1.0
2000-07-11,44.13,44.88,43.5,44.75,12600,5.51625,5.61,5.4375,5.59375,100800,0.0,1.0
2000-07-12,45.0,45.56,43.5,44.06,52100,5.625,5.695,5.4375,5.5075,416800,0.0,1.0
2000-07-13,45.25,45.25,43.63,45.13,40300,5.65625,5.65625,5.45375,5.64125,322400,0.0,1.0
2000-07-14,44.0,45.13,43.5,44.0,27700,5.5,5.64125,5.4375,5.5,221600,0.0,1.0
2000-07-17,46.88,47.13,44.25,44.38,50300,5.86,5.89125,5.53125,5.5475,402400,0.0,1.0
2000-07-18,51.5,52.0,45.5,47.75,75200,6.4375,6.5,5.6875,5.96875,601600,0.0,1.0
2000-07-19,51.0,51.0,48.5,49.38,42200,6.375,6.375,6.0625,6.1725,337600,0.0,1.0
2000-07-20,51.0,51.5,50.38,51.5,40700,6.375,6.4375,6.2975,6.4375,325600,0.0,1.0
2000-07-21,48.25,50.81,48.0,50.56,17600,6.03125,6.35125,6.0,6.32,140800,0.0,1.0
2000-07-24,47.56,49.63,47.0,48.81,13900,5.945,6.20375,5.875,6.10125,111200,0.0,1.0
2000-07-25,46.75,47.56,46.5,47.13,27300,5.84375,5.945,5.8125,5.89125,218400,0.0,1.0
2000-07-26,44.94,46.25,43.63,46.25,35300,5.6175,5.78125,5.45375,5.78125,282400,0.0,1.0
2000-07-27,42.19,43.63,41.5,42.63,29100,5.27375,5.45375,5.1875,5.32875,232800,0.0,1.0
2000-07-28,40.75,42.88,37.19,42.88,60600,5.09375,5.36,4.64875,5.36,484800,0.0,1.0
2000-07-31,41.06,42.25,40.38,40.38,19400,5.1325,5.28125,5.0475,5.0475,155200,0.0,1.0
2000-08-01,39.69,40.5,39.13,40.0,11500,4.96125,5.0625,4.89125,5.0,92000,0.0,1.0
2000-08-02,38.13,39.63,37.5,39.0,24900,4.76625,4.95375,4.6875,4.875,199200,0.0,1.0
2000-08-03,38.25,40.0,35.0,37.44,37400,4.78125,5.0,4.375,4.68,299200,0.0,1.0
2000-08-04,36.31,38.75,36.13,38.56,26700,4.53875,4.84375,4.51625,4.82,213600,0.0,1.0
2000-08-07,34.94,35.75,32.0,35.66,50600,4.3675,4.46875,4.0,4.4575,404800,0.0,1.0
2000-08-08,35.75,36.75,34.63,34.63,34500,4.46875,4.59375,4.32875,4.32875,276000,0.0,1.0
2000-08-09,34.38,35.5,34.25,35.5,73800,4.2975,4.4375,4.28125,4.4375,590400,0.0,1.0
2000-08-10,33.13,35.25,33.0,34.5,42600,4.14125,4.40625,4.125,4.3125,340800,0.0,1.0
2000-08-11,32.0,34.44,31.5,32.78,53300,4.0,4.305,3.9375,4.0975,426400,0.0,1.0
2000-08-14,30.63,32.88,30.5,31.69,70300,3.82875,4.11,3.8125,3.96125,562400,0.0,1.0
2000-08-15,31.19,32.75,30.5,30.75,66200,3.89875,4.09375,3.8125,3.84375,529600,0.0,1.0
2000-08-16,29.63,31.13,29.63,30.63,131100,3.70375,3.89125,3.70375,3.82875,1048800,0.0,1.0
2000-08-17,26.63,30.75,25.25,28.25,218100,3.32875,3.84375,3.15625,3.53125,1744800,0.0,1.0
2000-08-18,44.34,47.0,27.0,27.13,1659600,5.5425,5.875,3.375,3.39125,13276800,0.0,1.0
2000-08-21,40.13,44.63,39.0,39.78,803600,5.01625,5.57875,4.875,4.9725,6428800,0.0,1.0
2000-08-22,36.88,40.0,36.63,38.63,212200,4.61,5.0,4.57875,4.82875,1697600,0.0,1.0
2000-08-23,44.25,46.88,39.75,40.0,1086400,5.53125,5.86,4.96875,5.0,8691200,0.0,1.0
2000-08-24,45.13,45.5,42.75,44.25,187100,5.64125,5.6875,5.34375,5.53125,1496800,0.0,1.0
2000-08-25,51.44,53.38,43.5,44.53,567600,6.43,6.6725,5.4375,5.56625,4540800,0.0,1.0
2000-08-28,57.0,58.38,52.69,53.0,496400,7.125,7.2975,6.58625,6.625,3971200,0.0,1.0
2000-08-29,53.5,59.94,51.0,57.5,434500,6.6875,7.4925,6.375,7.1875,3476000,0.0,1.0
2000-08-30,50.13,52.88,50.13,52.47,186000,6.26625,6.61,6.26625,6.55875,1488000,0.0,1.0
2000-08-31,53.75,55.13,50.0,50.19,209300,6.71875,6.89125,6.25,6.27375,1674400,0.0,1.0
2000-09-01,53.13,56.94,52.44,55.0,143300,6.64125,7.1175,6.555,6.875,1146400,0.0,1.0
2000-09-05,51.94,54.06,51.0,52.53,109000,6.4925,6.7575,6.375,6.56625,872000,0.0,1.0
2000-09-06,49.38,52.5,49.0,52.44,111200,6.1725,6.5625,6.125,6.555,889600,0.0,1.0
2000-09-07,49.5,50.88,49.5,50.0,88000,6.1875,6.36,6.1875,6.25,704000,0.0,1.0
2000-09-08,47.75,50.13,47.56,49.94,69400,5.96875,6.26625,5.945,6.2425,555200,0.0,1.0
2000-09-11,44.5,48.88,43.63,47.13,96600,5.5625,6.11,5.45375,5.89125,772800,0.0,1.0
2000-09-12,46.0,48.25,44.0,45.25,86200,5.75,6.03125,5.5,5.65625,689600,0.0,1.0
2000-09-13,52.5,52.63,45.0,45.03,126100,6.5625,6.57875,5.625,5.62875,1008800,0.0,1.0
2000-09-14,49.0,55.0,47.75,54.0,175500,6.125,6.875,5.96875,6.75,1404000,0.0,1.0
2000-09-15,48.0,50.0,46.0,49.75,58200,6.0,6.25,5.75,6.21875,465600,0.0,1.0
2000-09-18,44.88,49.0,44.38,48.63,109600,5.61,6.125,5.5475,6.07875,876800,0.0,1.0
2000-09-19,44.19,46.06,42.25,46.06,81500,5.52375,5.7575,5.28125,5.7575,652000,0.0,1.0
2000-09-20,42.94,44.94,41.75,43.19,75700,5.3675,5.6175,5.21875,5.39875,605600,0.0,1.0
2000-09-21,21.06,23.69,19.13,19.13,112450,5.265,5.9225,4.7825,4.7825,449800,0.0,2.0
2000-09-22,19.88,20.81,18.02,18.25,191100,4.97,5.2025,4.505,4.5625,764400,0.0,1.0
2000-09-25,19.63,21.38,19.44,20.81,177700,4.9075,5.345,4.86,5.2025,710800,0.0,1.0
2000-09-26,18.88,20.38,18.5,19.59,140500,4.72,5.095,4.625,4.8975,562000,0.0,1.0
2000-09-27,18.44,19.63,18.13,19.31,187100,4.61,4.9075,4.5325,4.8275,748400,0.0,1.0
2000-09-28,19.13,20.13,17.75,18.81,159400,4.7825,5.0325,4.4375,4.7025,637600,0.0,1.0
2000-09-29,18.67,20.0,18.63,19.72,87500,4.6675,5.0,4.6575,4.93,350000,0.0,1.0
2000-10-02,18.63,19.25,17.63,18.88,68800,4.6575,4.8125,4.4075,4.72,275200,0.0,1.0
2000-10-03,16.75,19.0,15.94,18.75,101000,4.1875,4.75,3.985,4.6875,404000,0.0,1.0
2000-10-04,17.25,18.19,16.06,17.25,131000,4.3125,4.5475,4.015,4.3125,524000,0.0,1.0
2000-10-05,16.31,17.38,15.81,17.38,68900,4.0775,4.345,3.9525,4.345,275600,0.0,1.0
2000-10-06,16.0,16.75,15.06,16.31,101900,4.0,4.1875,3.765,4.0775,407600,0.0,1.0
2000-10-09,15.5,16.0,15.06,15.64,36600,3.875,4.0,3.765,3.91,146400,0.0,1.0
2000-10-10,14.94,16.69,14.94,15.98,83700,3.735,4.1725,3.735,3.995,334800,0.0,1.0
2000-10-11,15.0,15.75,14.0,14.88,93500,3.75,3.9375,3.5,3.72,374000,0.0,1.0
2000-10-12,14.06,15.88,14.06,15.88,101600,3.515,3.97,3.515,3.97,406400,0.0,1.0
2000-10-13,15.75,16.63,14.0,14.67,123600,3.9375,4.1575,3.5,3.6675,494400,0.0,1.0
2000-10-16,15.88,16.75,15.31,15.98,105000,3.97,4.1875,3.8275,3.995,420000,0.0,1.0
2000-10-17,16.0,16.25,15.38,15.52,72300,4.0,4.0625,3.845,3.88,289200,0.0,1.0
2000-10-18,15.31,16.0,14.5,15.13,55100,3.8275,4.0,3.625,3.7825,220400,0.0,1.0
2000-10-19,17.63,18.5,15.5,16.0,204700,4.4075,4.625,3.875,4.0,818800,0.0,1.0
2000-10-20,19.5,20.13,17.0,17.75,224400,4.875,5.0325,4.25,4.4375,897600,0.0,1.0
2000-10-23,21.81,22.5,18.75,19.25,153900,5.4525,5.625,4.6875,4.8125,615600,0.0,1.0
2000-10-24,21.19,22.5,20.5,22.06,157200,5.2975,5.625,5.125,5.515,628800,0.0,1.0
2000-10-25,20.0,20.81,18.25,20.28,119700,5.0,5.2025,4.5625,5.07,478800,0.0,1.0
2000-10-26,20.25,20.5,18.75,20.0,71800,5.0625,5.125,4.6875,5.0,287200,0.0,1.0
2000-10-27,20.75,21.52,19.52,20.69,39800,5.1875,5.38,4.88,5.1725,159200,0.0,1.0
2000-10-30,20.63,20.73,19.19,20.5,54400,5.1575,5.1825,4.7975,5.125,217600,0.0,1.0
2000-10-31,20.69,21.0,19.94,20.98,69300,5.1725,5.25,4.985,5.245,277200,0.0,1.0
2000-11-01,20.31,20.63,19.94,20.56,90500,5.0775,5.1575,4.985,5.14,362000,0.0,1.0
2000-11-02,20.63,20.81,19.88,20.27,37400,5.1575,5.2025,4.97,5.0675,149600,0.0,1.0
2000-11-03,23.0,24.0,20.27,20.27,229900,5.75,6.0,5.0675,5.0675,919600,0.0,1.0
2000-11-06,23.38,24.0,22.38,24.0,50800,5.845,6.0,5.595,6.0,203200,0.0,1.0
2000-11-07,20.88,23.13,20.0,23.0,62200,5.22,5.7825,5.0,5.75,248800,0.0,1.0
2000-11-08,18.5,21.05,18.5,21.05,69000,4.625,5.2625,4.625,5.2625,276000,0.0,1.0
2000-11-09,18.13,19.88,17.19,18.5,79600,4.5325,4.97,4.2975,4.625,318400,0.0,1.0
2000-11-10,17.44,19.0,17.13,18.19,42700,4.36,4.75,4.2825,4.5475,170800,0.0,1.0
2000-11-13,18.25,19.88,16.63,16.94,195300,4.5625,4.97,4.1575,4.235,781200,0.0,1.0
2000-11-14,20.0,20.63,18.75,18.94,56500,5.0,5.1575,4.6875,4.735,226000,0.0,1.0
2000-11-15,19.88,20.63,19.81,20.63,29600,4.97,5.1575,4.9525,5.1575,118400,0.0,1.0
2000-11-16,19.94,20.0,19.75,19.75,37700,4.985,5.0,4.9375,4.9375,150800,0.0,1.0
2000-11-17,19.94,21.13,19.44,19.48,58200,4.985,5.2825,4.86,4.87,232800,0.0,1.0
2000-11-20,18.44,20.38,17.0,19.88,71700,4.61,5.095,4.25,4.97,286800,0.0,1.0
2000-11-21,18.38,19.06,17.25,18.88,36000,4.595,4.765,4.3125,4.72,144000,0.0,1.0
2000-11-22,18.19,18.5,17.75,17.75,39400,4.5475,4.625,4.4375,4.4375,157600,0.0,1.0
2000-11-24,19.5,19.5,17.63,18.19,40400,4.875,4.875,4.4075,4.5475,161600,0.0,1.0
2000-11-27,18.06,19.75,17.88,19.13,109300,4.515,4.9375,4.47,4.7825,437200,0.0,1.0
2000-11-28,17.63,18.13,17.44,17.88,43000,4.4075,4.5325,4.36,4.47,172000,0.0,1.0
2000-11-29,16.19,18.06,15.63,18.06,119200,4.0475,4.515,3.9075,4.515,476800,0.0,1.0
2000-11-30,15.69,16.88,15.0,16.86,96400,3.9225,4.22,3.75,4.215,385600,0.0,1.0
2000-12-01,16.81,16.92,15.81,16.0,57500,4.2025,4.23,3.9525,4.0,230000,0.0,1.0
2000-12-04,17.06,17.38,16.5,16.88,187000,4.265,4.345,4.125,4.22,748000,0.0,1.0
2000-12-05,17.13,17.44,16.63,17.19,112200,4.2825,4.36,4.1575,4.2975,448800,0.0,1.0
2000-12-06,16.69,17.19,16.63,16.75,182400,4.1725,4.2975,4.1575,4.1875,729600,0.0,1.0
2000-12-07,16.69,17.0,16.63,16.66,45600,4.1725,4.25,4.1575,4.165,182400,0.0,1.0
2000-12-08,16.88,17.38,16.75,16.75,74100,4.22,4.345,4.1875,4.1875,296400,0.0,1.0
2000-12-11,17.0,17.06,16.75,16.78,121800,4.25,4.265,4.1875,4.195,487200,0.0,1.0
2000-12-12,16.81,17.06,16.69,17.06,125600,4.2025,4.265,4.1725,4.265,502400,0.0,1.0
2000-12-13,16.81,17.06,16.56,16.63,75800,4.2025,4.265,4.14,4.1575,303200,0.0,1.0
2000-12-14,16.56,17.0,16.56,17.0,65800,4.14,4.25,4.14,4.25,263200,0.0,1.0
2000-12-15,16.56,16.88,16.38,16.88,95200,4.14,4.22,4.095,4.22,380800,0.0,1.0
2000-12-18,16.5,17.0,16.25,16.44,80800,4.125,4.25,4.0625,4.11,323200,0.0,1.0
2000-12-19,16.13,16.44,16.0,16.44,15300,4.0325,4.11,4.0,4.11,61200,0.0,1.0
2000-12-20,14.38,16.0,14.0,15.75,89100,3.595,4.0,3.5,3.9375,356400,0.0,1.0
2000-12-21,14.0,14.75,13.75,14.63,212000,3.5,3.6875,3.4375,3.6575,848000,0.0,1.0
2000-12-22,14.19,14.38,14.06,14.06,70800,3.5475,3.595,3.515,3.515,283200,0.0,1.0
2000-12-26,13.89,14.56,13.88,14.25,69900,3.4725,3.64,3.47,3.5625,279600,0.0,1.0
2000-12-27,15.63,16.0,13.88,13.88,90800,3.9075,4.0,3.47,3.47,363200,0.0,1.0
2000-12-28,15.0,16.25,14.94,15.39,38300,3.75,4.0625,3.735,3.8475,153200,0.0,1.0
2000-12-29,15.19,16.25,14.75,14.94,94600,3.7975,4.0625,3.6875,3.735,378400,0.0,1.0
2001-01-02,14.56,15.25,14.25,15.25,49800,3.64,3.8125,3.5625,3.8125,199200,0.0,1.0
2001-01-03,16.69,17.63,14.44,14.5,110300,4.1725,4.4075,3.61,3.625,441200,0.0,1.0
2001-01-04,16.88,18.5,16.69,17.5,191800,4.22,4.625,4.1725,4.375,767200,0.0,1.0
2001-01-05,15.31,17.13,15.13,16.94,55200,3.8275,4.2825,3.7825,4.235,220800,0.0,1.0
2001-01-08,15.56,16.38,14.88,16.19,26900,3.89,4.095,3.72,4.0475,107600,0.0,1.0
2001-01-09,15.5,15.69,14.75,15.63,27800,3.875,3.9225,3.6875,3.9075,111200,0.0,1.0
2001-01-10,16.0,16.0,15.25,15.75,46800,4.0,4.0,3.8125,3.9375,187200,0.0,1.0
2001-01-11,16.31,16.75,15.5,15.63,88300,4.0775,4.1875,3.875,3.9075,353200,0.0,1.0
2001-01-12,16.88,17.5,15.81,16.75,49600,4.22,4.375,3.9525,4.1875,198400,0.0,1.0
2001-01-16,17.69,18.25,16.5,17.25,87300,4.4225,4.5625,4.125,4.3125,349200,0.0,1.0
2001-01-17,17.13,18.75,17.02,18.38,79500,4.2825,4.6875,4.255,4.595,318000,0.0,1.0
2001-01-18,15.94,17.0,14.63,17.0,152700,3.985,4.25,3.6575,4.25,610800,0.0,1.0
2001-01-19,15.63,16.25,15.0,16.11,91300,3.9075,4.0625,3.75,4.0275,365200,0.0,1.0
2001-01-22,15.38,15.75,14.88,15.75,73500,3.845,3.9375,3.72,3.9375,294000,0.0,1.0
2001-01-23,15.38,15.5,14.5,15.02,45800,3.845,3.875,3.625,3.755,183200,0.0,1.0
2001-01-24,15.25,15.5,14.75,15.0,57800,3.8125,3.875,3.6875,3.75,231200,0.0,1.0
2001-01-25,14.88,15.38,14.81,14.94,56000,3.72,3.845,3.7025,3.735,224000,0.0,1.0
2001-01-26,14.75,15.38,14.31,15.38,32800,3.6875,3.845,3.5775,3.845,131200,0.0,1.0
2001-01-29,15.25,15.38,14.81,14.81,59400,3.8125,3.845,3.7025,3.7025,237600,0.0,1.0
2001-01-30,15.44,15.88,14.88,15.31,39800,3.86,3.97,3.72,3.8275,159200,0.0,1.0
2001-01-31,15.19,15.81,15.0,15.25,29000,3.7975,3.9525,3.75,3.8125,116000,0.0,1.0
2001-02-01,15.81,16.0,15.0,15.56,56700,3.9525,4.0,3.75,3.89,226800,0.0,1.0
2001-02-02,15.25,16.06,14.88,15.81,33800,3.8125,4.015,3.72,3.9525,135200,0.0,1.0
2001-02-05,14.56,15.88,14.5,14.75,23100,3.64,3.97,3.625,3.6875,92400,0.0,1.0
2001-02-06,14.25,15.0,14.25,15.0,30300,3.5625,3.75,3.5625,3.75,121200,0.0,1.0
2001-02-07,14.06,14.56,14.0,14.56,37200,3.515,3.64,3.5,3.64,148800,0.0,1.0
2001-02-08,14.19,14.56,13.94,14.11,43900,3.5475,3.64,3.485,3.5275,175600,0.0,1.0
2001-02-09,14.38,14.69,13.88,14.69,40500,3.595,3.6725,3.47,3.6725,162000,0.0,1.0
2001-02-12,14.5,14.81,14.19,14.69,20000,3.625,3.7025,3.5475,3.6725,80000,0.0,1.0
2001-02-13,14.31,14.75,13.69,14.44,25200,3.5775,3.6875,3.4225,3.61,100800,0.0,1.0
2001-02-14,14.06,14.33,13.69,14.33,75500,3.515,3.5825,3.4225,3.5825,302000,0.0,1.0
2001-02-15,14.19,14.5,13.88,14.31,131500,3.5475,3.625,3.47,3.5775,526000,0.0,1.0
2001-02-16,13.75,14.16,13.75,14.16,31700,3.4375,3.54,3.4375,3.54,126800,0.0,1.0
2001-02-20,12.94,14.44,12.88,13.81,101300,3.235,3.61,3.22,3.4525,405200,0.0,1.0
2001-02-21,12.45,13.13,12.13,13.13,72800,3.1125,3.2825,3.0325,3.2825,291200,0.0,1.0
2001-02-22,11.5,13.0,11.5,12.56,99300,2.875,3.25,2.875,3.14,397200,0.0,1.0
2001-02-23,11.63,11.94,11.19,11.69,107200,2.9075,2.985,2.7975,2.9225,428800,0.0,1.0
2001-02-26,11.69,11.88,11.25,11.69,35000,2.9225,2.97,2.8125,2.9225,140000,0.0,1.0
2001-02-27,11.75,12.0,11.63,11.98,44300,2.9375,3.0,2.9075,2.995,177200,0.0,1.0
2001-02-28,11.63,11.88,11.25,11.75,82000,2.9075,2.97,2.8125,2.9375,328000,0.0,1.0
2001-03-01,11.25,11.5,11.13,11.33,20200,2.8125,2.875,2.7825,2.8325,80800,0.0,1.0
2001-03-02,11.06,11.63,11.0,11.0,32000,2.765,2.9075,2.75,2.75,128000,0.0,1.0
2001-03-05,11.06,11.44,11.06,11.13,16800,2.765,2.86,2.765,2.7825,67200,0.0,1.0
2001-03-06,11.31,11.44,11.13,11.44,32800,2.8275,2.86,2.7825,2.86,131200,0.0,1.0
2001-03-07,11.5,11.75,11.25,11.59,36800,2.875,2.9375,2.8125,2.8975,147200,0.0,1.0
2001-03-08,11.56,11.63,11.19,11.63,25900,2.89,2.9075,2.7975,2.9075,103600,0.0,1.0
2001-03-09,11.94,12.19,11.25,11.38,53600,2.985,3.0475,2.8125,2.845,214400,0.0,1.0
2001-03-12,11.0,11.98,10.94,11.98,48000,2.75,2.995,2.735,2.995,192000,0.0,1.0
2001-03-13,11.69,12.06,10.94,10.94,42300,2.9225,3.015,2.735,2.735,169200,0.0,1.0
2001-03-14,11.13,12.0,10.88,12.0,25500,2.7825,3.0,2.72,3.0,102000,0.0,1.0
2001-03-15,11.06,11.81,11.0,11.31,19300,2.765,2.9525,2.75,2.8275,77200,0.0,1.0
2001-03-16,11.06,11.63,10.75,11.63,57900,2.765,2.9075,2.6875,2.9075,231600,0.0,1.0
2001-03-19,11.38,11.63,11.0,11.0,85700,2.845,2.9075,2.75,2.75,342800,0.0,1.0
2001-03-20,11.06,11.75,10.88,11.5,22300,2.765,2.9375,2.72,2.875,89200,0.0,1.0
2001-03-21,11.0,11.44,10.5,11.38,49400,2.75,2.86,2.625,2.845,197600,0.0,1.0
2001-03-22,11.47,11.47,10.81,11.0,35700,2.8675,2.8675,2.7025,2.75,142800,0.0,1.0
2001-03-23,11.88,11.88,11.06,11.06,27100,2.97,2.97,2.765,2.765,108400,0.0,1.0
2001-03-26,11.69,12.13,11.38,12.0,22200,2.9225,3.0325,2.845,3.0,88800,0.0,1.0
2001-03-27,11.88,11.88,11.31,11.69,18600,2.97,2.97,2.8275,2.9225,74400,0.0,1.0
2001-03-28,11.5,11.88,11.0,11.88,22000,2.875,2.97,2.75,2.97,88000,0.0,1.0
2001-03-29,11.0,11.63,11.0,11.13,50300,2.75,2.9075,2.75,2.7825,201200,0.0,1.0
2001-03-30,12.63,13.88,11.0,11.31,67000,3.1575,3.47,2.75,2.8275,268000,0.0,1.0
2001-04-02,11.88,12.5,11.63,12.0,23800,2.97,3.125,2.9075,3.0,95200,0.0,1.0
2001-04-03,12.5,12.88,11.0,11.83,68500,3.125,3.22,2.75,2.9575,274000,0.0,1.0
2001-04-04,11.94,12.5,11.75,12.13,30500,2.985,3.125,2.9375,3.0325,122000,0.0,1.0
2001-04-05,12.69,13.5,11.63,11.63,57400,3.1725,3.375,2.9075,2.9075,229600,0.0,1.0
2001-04-06,12.69,12.81,12.31,12.63,41900,3.1725,3.2025,3.0775,3.1575,167600,0.0,1.0
2001-04-09,13.03,13.81,12.62,12.63,165500,3.2575,3.4525,3.155,3.1575,662000,0.0,1.0
2001-04-10,13.1,13.48,12.85,12.99,217700,3.275,3.37,3.2125,3.2475,870800,0.0,1.0
2001-04-11,13.05,13.75,12.97,13.75,118700,3.2625,3.4375,3.2425,3.4375,474800,0.0,1.0
2001-04-12,13.08,13.38,12.99,12.99,69300,3.27,3.345,3.2475,3.2475,277200,0.0,1.0
2001-04-16,14.13,14.13,12.98,13.2,98400,3.5325,3.5325,3.245,3.3,393600,0.0,1.0
2001-04-17,14.2,14.85,13.95,14.75,50500,3.55,3.7125,3.4875,3.6875,202000,0.0,1.0
2001-04-18,15.43,15.55,13.9,13.9,78200,3.8575,3.8875,3.475,3.475,312800,0.0,1.0
2001-04-19,15.44,17.37,15.04,15.65,84900,3.86,4.3425,3.76,3.9125,339600,0.0,1.0
2001-04-20,15.07,15.74,14.2,15.74,71900,3.7675,3.935,3.55,3.935,287600,0.0,1.0
2001-04-23,14.7,14.93,14.4,14.78,155600,3.675,3.7325,3.6,3.695,622400,0.0,1.0
2001-04-24,15.04,15.26,14.55,14.55,205400,3.76,3.815,3.6375,3.6375,821600,0.0,1.0
2001-04-25,14.9,15.38,14.9,15.38,19800,3.725,3.845,3.725,3.845,79200,0.0,1.0
2001-04-26,15.2,15.5,15.14,15.45,33700,3.8,3.875,3.785,3.8625,134800,0.0,1.0
2001-04-27,15.69,15.69,15.09,15.49,27400,3.9225,3.9225,3.7725,3.8725,109600,0.0,1.0
2001-04-30,15.97,15.97,15.5,15.75,23600,3.9925,3.9925,3.875,3.9375,94400,0.0,1.0
2001-05-01,15.72,16.0,15.11,16.0,28600,3.93,4.0,3.7775,4.0,114400,0.0,1.0
2001-05-02,14.99,15.62,14.75,15.4,85100,3.7475,3.905,3.6875,3.85,340400,0.0,1.0
2001-05-03,14.3,14.88,14.0,14.88,27400,3.575,3.72,3.5,3.72,109600,0.0,1.0
2001-05-04,15.25,15.25,13.78,14.29,23400,3.8125,3.8125,3.445,3.5725,93600,0.0,1.0
2001-05-07,14.55,15.05,14.55,15.05,19000,3.6375,3.7625,3.6375,3.7625,76000,0.0,1.0
2001-05-08,12.97,14.58,12.6,14.56,140700,3.2425,3.645,3.15,3.64,562800,0.0,1.0
2001-05-09,13.99,14.2,12.96,13.0,50600,3.4975,3.55,3.24,3.25,202400,0.0,1.0
2001-05-10,13.38,14.02,13.38,14.01,24700,3.345,3.505,3.345,3.5025,98800,0.0,1.0
2001-05-11,13.3,13.6,13.3,13.5,17400,3.325,3.4,3.325,3.375,69600,0.0,1.0
2001-05-14,13.89,14.07,12.97,13.25,62800,3.4725,3.5175,3.2425,3.3125,251200,0.0,1.0
2001-05-15,13.95,13.95,13.42,13.9,16100,3.4875,3.4875,3.355,3.475,64400,0.0,1.0
2001-05-16,14.35,14.5,13.22,13.22,42500,3.5875,3.625,3.305,3.305,170000,0.0,1.0
2001-05-17,14.48,14.55,14.2,14.31,28700,3.62,3.6375,3.55,3.5775,114800,0.0,1.0
2001-05-18,15.39,15.43,14.31,14.32,57900,3.8475,3.8575,3.5775,3.58,231600,0.0,1.0
2001-05-21,15.6,15.64,15.15,15.44,44600,3.9,3.91,3.7875,3.86,178400,0.0,1.0
2001-05-22,15.45,15.65,15.03,15.64,64900,3.8625,3.9125,3.7575,3.91,259600,0.0,1.0
2001-05-23,15.5,16.0,14.95,15.47,74900,3.875,4.0,3.7375,3.8675,299600,0.0,1.0
2001-05-24,16.13,16.37,15.25,15.25,52100,4.0325,4.0925,3.8125,3.8125,208400,0.0,1.0
2001-05-25,15.48,16.3,15.25,16.3,29400,3.87,4.075,3.8125,4.075,117600,0.0,1.0
2001-05-29,15.3,16.1,15.21,15.5,39800,3.825,4.025,3.8025,3.875,159200,0.0,1.0
2001-05-30,15.3,15.41,14.5,15.22,37600,3.825,3.8525,3.625,3.805,150400,0.0,1.0
2001-05-31,15.11,15.91,15.09,15.43,18900,3.7775,3.9775,3.7725,3.8575,75600,0.0,1.0
2001-06-01,14.49,15.39,14.35,15.39,29800,3.6225,3.8475,3.5875,3.8475,119200,0.0,1.0
2001-06-04,15.38,15.38,14.57,15.03,32000,3.845,3.845,3.6425,3.7575,128000,0.0,1.0
2001-06-05,15.84,15.84,14.86,15.57,43400,3.96,3.96,3.715,3.8925,173600,0.0,1.0
2001-06-06,15.9,16.0,15.01,15.65,19900,3.975,4.0,3.7525,3.9125,79600,0.0,1.0
2001-06-07,15.91,16.09,15.32,15.9,10300,3.9775,4.0225,3.83,3.975,41200,0.0,1.0
2001-06-08,16.25,16.25,15.69,15.92,31200,4.0625,4.0625,3.9225,3.98,124800,0.0,1.0
2001-06-11,16.45,16.5,16.04,16.23,60000,4.1125,4.125,4.01,4.0575,240000,0.0,1.0
2001-06-12,16.46,16.5,16.21,16.46,57700,4.115,4.125,4.0525,4.115,230800,0.0,1.0
2001-06-13,16.56,16.65,16.2,16.55,26900,4.14,4.1625,4.05,4.1375,107600,0.0,1.0
2001-06-14,16.96,16.96,16.12,16.34,43300,4.24,4.24,4.03,4.085,173200,0.0,1.0
2001-06-15,16.75,17.23,16.75,16.94,120700,4.1875,4.3075,4.1875,4.235,482800,0.0,1.0
2001-06-18,14.48,16.74,14.06,16.7,37100,3.62,4.185,3.515,4.175,148400,0.0,1.0
2001-06-19,14.41,15.36,14.27,15.27,25400,3.6025,3.84,3.5675,3.8175,101600,0.0,1.0
2001-06-20,14.71,15.1,14.25,14.25,36000,3.6775,3.775,3.5625,3.5625,144000,0.0,1.0
2001-06-21,14.7,14.91,14.19,14.71,52900,3.675,3.7275,3.5475,3.6775,211600,0.0,1.0
2001-06-22,14.6,14.8,14.3,14.74,12900,3.65,3.7,3.575,3.685,51600,0.0,1.0
2001-06-25,14.65,14.81,14.5,14.54,28500,3.6625,3.7025,3.625,3.635,114000,0.0,1.0
2001-06-26,15.1,15.1,14.4,14.5,29300,3.775,3.775,3.6,3.625,117200,0.0,1.0
2001-06-27,15.37,15.39,14.98,15.1,8200,3.8425,3.8475,3.745,3.775,32800,0.0,1.0
2001-06-28,15.3,15.5,15.15,15.37,11400,3.825,3.875,3.7875,3.8425,45600,0.0,1.0
2001-06-29,17.5,17.5,15.0,15.49,35000,4.375,4.375,3.75,3.8725,140000,0.0,1.0
2001-07-02,15.65,15.9,15.5,15.8,25800,3.9125,3.975,3.875,3.95,103200,0.0,1.0
2001-07-03,15.8,15.8,15.51,15.51,37100,3.95,3.95,3.8775,3.8775,148400,0.0,1.0
2001-07-05,16.53,16.85,15.4,15.51,34500,4.1325,4.2125,3.85,3.8775,138000,0.0,1.0
2001-07-06,16.48,17.25,16.34,16.51,55800,4.12,4.3125,4.085,4.1275,223200,0.0,1.0
2001-07-09,16.91,17.35,16.45,16.66,141300,4.2275,4.3375,4.1125,4.165,565200,0.0,1.0
2001-07-10,16.6,16.95,16.3,16.75,104100,4.15,4.2375,4.075,4.1875,416400,0.0,1.0
2001-07-11,16.75,17.11,16.23,16.26,55000,4.1875,4.2775,4.0575,4.065,220000,0.0,1.0
2001-07-12,16.51,17.0,16.35,16.73,18000,4.1275,4.25,4.0875,4.1825,72000,0.0,1.0
2001-07-13,17.12,17.14,16.37,16.61,34300,4.28,4.285,4.0925,4.1525,137200,0.0,1.0
2001-07-16,17.01,17.25,16.7,17.1,48700,4.2525,4.3125,4.175,4.275,194800,0.0,1.0
2001-07-17,16.99,17.2,16.75,17.01,8900,4.2475,4.3,4.1875,4.2525,35600,0.0,1.0
2001-07-18,16.95,16.99,16.1,16.65,6600,4.2375,4.2475,4.025,4.1625,26400,0.0,1.0
2001-07-19,17.0,17.0,16.51,16.95,39200,4.25,4.25,4.1275,4.2375,156800,0.0,1.0
2001-07-20,17.25,17.5,16.65,16.65,43900,4.3125,4.375,4.1625,4.1625,175600,0.0,1.0
2001-07-23,17.01,17.48,17.01,17.24,13400,4.2525,4.37,4.2525,4.31,53600,0.0,1.0
2001-07-24,16.11,17.15,15.51,17.09,58900,4.0275,4.2875,3.8775,4.2725,235600,0.0,1.0
2001-07-25,15.95,16.25,15.86,16.25,5400,3.9875,4.0625,3.965,4.0625,21600,0.0,1.0
2001-07-26,16.06,16.07,15.75,16.0,11600,4.015,4.0175,3.9375,4.0,46400,0.0,1.0
2001-07-27,16.5,16.5,15.7,16.17,31000,4.125,4.125,3.925,4.0425,124000,0.0,1.0
2001-07-30,16.11,16.6,15.65,15.66,8300,4.0275,4.15,3.9125,3.915,33200,0.0,1.0
2001-07-31,16.35,16.9,16.1,16.49,6300,4.0875,4.225,4.025,4.1225,25200,0.0,1.0
2001-08-01,15.78,16.9,15.21,16.3,18400,3.945,4.225,3.8025,4.075,73600,0.0,1.0
2001-08-02,16.1,16.1,15.65,15.72,4100,4.025,4.025,3.9125,3.93,16400,0.0,1.0
2001-08-03,15.78,16.53,15.6,15.61,3800,3.945,4.1325,3.9,3.9025,15200,0.0,1.0
2001-08-06,15.85,16.0,15.62,15.78,3700,3.9625,4.0,3.905,3.945,14800,0.0,1.0
2001-08-07,14.98,15.7,14.25,15.6,30000,3.745,3.925,3.5625,3.9,120000,0.0,1.0
2001-08-08,15.06,15.15,14.5,14.95,9200,3.765,3.7875,3.625,3.7375,36800,0.0,1.0
2001-08-09,15.54,15.83,14.93,15.33,29400,3.885,3.9575,3.7325,3.8325,117600,0.0,1.0
2001-08-10,15.74,16.27,15.45,15.66,32500,3.935,4.0675,3.8625,3.915,130000,0.0,1.0
2001-08-13,15.55,16.0,15.54,15.81,4000,3.8875,4.0,3.885,3.9525,16000,0.0,1.0
2001-08-14,15.35,16.39,15.35,15.51,14900,3.8375,4.0975,3.8375,3.8775,59600,0.0,1.0
2001-08-15,15.24,15.65,14.77,15.35,8200,3.81,3.9125,3.6925,3.8375,32800,0.0,1.0
2001-08-16,15.03,15.55,14.7,14.83,9000,3.7575,3.8875,3.675,3.7075,36000,0.0,1.0
2001-08-17,14.96,15.58,14.96,15.58,3800,3.74,3.895,3.74,3.895,15200,0.0,1.0
2001-08-20,15.44,15.83,14.75,14.75,9300,3.86,3.9575,3.6875,3.6875,37200,0.0,1.0
2001-08-21,14.69,15.44,14.64,15.44,9200,3.6725,3.86,3.66,3.86,36800,0.0,1.0
2001-08-22,15.43,15.43,14.9,15.43,42700,3.8575,3.8575,3.725,3.8575,170800,0.0,1.0
2001-08-23,15.41,15.88,15.41,15.63,1900,3.8525,3.97,3.8525,3.9075,7600,0.0,1.0
2001-08-24,16.2,16.2,15.35,15.35,10000,4.05,4.05,3.8375,3.8375,40000,0.0,1.0
2001-08-27,15.7,16.2,15.01,16.2,4700,3.925,4.05,3.7525,4.05,18800,0.0,1.0
2001-08-28,15.74,16.2,15.25,15.3,10000,3.935,4.05,3.8125,3.825,40000,0.0,1.0
2001-08-29,15.2,15.55,15.0,15.41,8000,3.8,3.8875,3.75,3.8525,32000,0.0,1.0
2001-08-30,15.15,15.46,15.0,15.19,28500,3.7875,3.865,3.75,3.7975,114000,0.0,1.0
2001-08-31,15.47,15.82,15.01,15.35,7900,3.8675,3.955,3.7525,3.8375,31600,0.0,1.0
2001-09-04,15.02,16.25,15.01,15.01,23500,3.755,4.0625,3.7525,3.7525,94000,0.0,1.0
2001-09-05,15.08,15.84,14.73,15.04,25400,3.77,3.96,3.6825,3.76,101600,0.0,1.0
2001-09-06,15.0,15.25,14.95,15.11,104200,3.75,3.8125,3.7375,3.7775,416800,0.0,1.0
2001-09-07,15.34,15.7,14.5,14.55,47100,3.835,3.925,3.625,3.6375,188400,0.0,1.0
2001-09-10,14.44,14.95,14.4,14.51,42300,3.61,3.7375,3.6,3.6275,169200,0.0,1.0
2001-09-17,14.39,14.9,14.0,14.1,233100,3.5975,3.725,3.5,3.525,932400,0.0,1.0
2001-09-18,14.62,14.62,14.01,14.24,68400,3.655,3.655,3.5025,3.56,273600,0.0,1.0
2001-09-19,14.01,14.85,13.61,14.85,43200,3.5025,3.7125,3.4025,3.7125,172800,0.0,1.0
2001-09-20,12.89,13.6,12.64,13.6,19700,3.2225,3.4,3.16,3.4,78800,0.0,1.0
2001-09-21,12.67,13.06,10.6,13.06,92000,3.1675,3.265,2.65,3.265,368000,0.0,1.0
2001-09-24,13.77,14.41,12.68,12.99,102900,3.4425,3.6025,3.17,3.2475,411600,0.0,1.0
2001-09-25,13.65,14.27,13.55,13.55,10100,3.4125,3.5675,3.3875,3.3875,40400,0.0,1.0
2001-09-26,13.49,13.6,13.0,13.56,29100,3.3725,3.4,3.25,3.39,116400,0.0,1.0
2001-09-27,13.19,14.3,12.83,14.3,38900,3.2975,3.575,3.2075,3.575,155600,0.0,1.0
2001-09-28,13.03,13.39,12.66,13.39,61600,3.2575,3.3475,3.165,3.3475,246400,0.0,1.0
2001-10-01,11.9,13.04,11.27,13.03,43600,2.975,3.26,2.8175,3.2575,174400,0.0,1.0
2001-10-02,11.93,12.0,11.8,12.0,18000,2.9825,3.0,2.95,3.0,72000,0.0,1.0
2001-10-03,12.2,12.3,12.05,12.3,40700,3.05,3.075,3.0125,3.075,162800,0.0,1.0
2001-10-04,12.5,13.0,12.31,13.0,46100,3.125,3.25,3.0775,3.25,184400,0.0,1.0
2001-10-05,12.71,13.25,12.45,13.25,55000,3.1775,3.3125,3.1125,3.3125,220000,0.0,1.0
2001-10-08,13.01,13.4,13.01,13.4,18000,3.2525,3.35,3.2525,3.35,72000,0.0,1.0
2001-10-09,13.0,13.3,12.9,13.3,86600,3.25,3.325,3.225,3.325,346400,0.0,1.0
2001-10-10,13.07,13.23,12.4,13.23,42700,3.2675,3.3075,3.1,3.3075,170800,0.0,1.0
2001-10-11,13.12,13.29,12.41,13.29,61100,3.28,3.3225,3.1025,3.3225,244400,0.0,1.0
2001-10-12,13.1,13.2,12.95,13.2,78300,3.275,3.3,3.2375,3.3,313200,0.0,1.0
2001-10-15,13.1,13.2,12.95,13.2,61900,3.275,3.3,3.2375,3.3,247600,0.0,1.0
2001-10-16,13.15,13.16,12.95,13.1,58900,3.2875,3.29,3.2375,3.275,235600,0.0,1.0
2001-10-17,13.05,13.23,12.98,13.23,61500,3.2625,3.3075,3.245,3.3075,246000,0.0,1.0
2001-10-18,12.85,13.2,12.61,13.19,205300,3.2125,3.3,3.1525,3.2975,821200,0.0,1.0
2001-10-19,12.65,12.96,12.65,12.85,49900,3.1625,3.24,3.1625,3.2125,199600,0.0,1.0
2001-10-22,12.72,12.89,12.72,12.8,93300,3.18,3.2225,3.18,3.2,373200,0.0,1.0
2001-10-23,13.0,13.0,12.6,12.69,21100,3.25,3.25,3.15,3.1725,84400,0.0,1.0
2001-10-24,14.0,14.2,13.05,13.09,32800,3.5,3.55,3.2625,3.2725,131200,0.0,1.0
2001-10-25,14.12,14.3,13.7,13.8,47200,3.53,3.575,3.425,3.45,188800,0.0,1.0
2001-10-26,14.65,14.9,14.31,14.31,25200,3.6625,3.725,3.5775,3.5775,100800,0.0,1.0
2001-10-29,14.85,15.48,14.48,14.48,69200,3.7125,3.87,3.62,3.62,276800,0.0,1.0
2001-10-30,14.93,15.15,14.83,15.15,10800,3.7325,3.7875,3.7075,3.7875,43200,0.0,1.0
2001-10-31,15.26,15.26,14.9,15.0,19100,3.815,3.815,3.725,3.75,76400,0.0,1.0
2001-11-01,15.41,15.41,15.0,15.0,18800,3.8525,3.8525,3.75,3.75,75200,0.0,1.0
2001-11-02,15.5,15.5,15.05,15.25,15500,3.875,3.875,3.7625,3.8125,62000,0.0,1.0
2001-11-05,15.97,16.19,15.36,15.5,27800,3.9925,4.0475,3.84,3.875,111200,0.0,1.0
2001-11-06,16.77,16.77,15.97,16.2,41500,4.1925,4.1925,3.9925,4.05,166000,0.0,1.0
2001-11-07,16.77,17.4,16.51,17.4,33300,4.1925,4.35,4.1275,4.35,133200,0.0,1.0
2001-11-08,17.0,17.33,16.85,17.25,17300,4.25,4.3325,4.2125,4.3125,69200,0.0,1.0
2001-11-09,17.09,17.13,16.53,16.78,42300,4.2725,4.2825,4.1325,4.195,169200,0.0,1.0
2001-11-12,16.68,17.23,16.53,17.23,13600,4.17,4.3075,4.1325,4.3075,54400,0.0,1.0
2001-11-13,16.85,16.99,16.51,16.51,36000,4.2125,4.2475,4.1275,4.1275,144000,0.0,1.0
2001-11-14,16.83,16.98,16.61,16.98,21200,4.2075,4.245,4.1525,4.245,84800,0.0,1.0
2001-11-15,16.6,16.84,16.35,16.84,13300,4.15,4.21,4.0875,4.21,53200,0.0,1.0
2001-11-16,16.8,16.95,16.28,16.73,9900,4.2,4.2375,4.07,4.1825,39600,0.0,1.0
2001-11-19,17.1,17.14,16.95,16.96,106400,4.275,4.285,4.2375,4.24,425600,0.0,1.0
2001-11-20,16.56,17.5,16.44,17.28,91500,4.14,4.375,4.11,4.32,366000,0.0,1.0
2001-11-21,16.26,16.62,16.05,16.62,24900,4.065,4.155,4.0125,4.155,99600,0.0,1.0
2001-11-23,16.3,16.35,16.21,16.35,11900,4.075,4.0875,4.0525,4.0875,47600,0.0,1.0
2001-11-26,16.96,16.96,16.21,16.21,14200,4.24,4.24,4.0525,4.0525,56800,0.0,1.0
2001-11-27,16.55,16.9,16.38,16.9,24200,4.1375,4.225,4.095,4.225,96800,0.0,1.0
2001-11-28,16.65,16.96,16.5,16.96,13600,4.1625,4.24,4.125,4.24,54400,0.0,1.0
2001-11-29,16.75,16.75,16.15,16.75,12900,4.1875,4.1875,4.0375,4.1875,51600,0.0,1.0
2001-11-30,16.38,16.67,16.12,16.5,39600,4.095,4.1675,4.03,4.125,158400,0.0,1.0
2001-12-03,16.27,16.84,15.9,16.84,28800,4.0675,4.21,3.975,4.21,115200,0.0,1.0
2001-12-04,16.69,16.75,15.71,15.99,42000,4.1725,4.1875,3.9275,3.9975,168000,0.0,1.0
2001-12-05,17.35,17.58,16.62,16.75,52700,4.3375,4.395,4.155,4.1875,210800,0.0,1.0
2001-12-06,17.24,17.3,16.75,17.3,20900,4.31,4.325,4.1875,4.325,83600,0.0,1.0
2001-12-07,18.05,18.25,17.18,18.25,61900,4.5125,4.5625,4.295,4.5625,247600,0.0,1.0
2001-12-10,17.8,18.5,17.75,18.0,26500,4.45,4.625,4.4375,4.5,106000,0.0,1.0
2001-12-11,16.4,17.92,16.0,17.8,24600,4.1,4.48,4.0,4.45,98400,0.0,1.0
2001-12-12,15.91,16.45,15.5,16.06,32400,3.9775,4.1125,3.875,4.015,129600,0.0,1.0
2001-12-13,15.05,15.94,15.05,15.94,35700,3.7625,3.985,3.7625,3.985,142800,0.0,1.0
2001-12-14,15.13,15.5,14.76,15.0,37000,3.7825,3.875,3.69,3.75,148000,0.0,1.0
2001-12-17,16.05,16.05,15.15,15.2,16300,4.0125,4.0125,3.7875,3.8,65200,0.0,1.0
2001-12-18,16.46,16.55,15.7,16.04,16300,4.115,4.1375,3.925,4.01,65200,0.0,1.0
2001-12-19,16.67,17.0,15.94,16.0,17500,4.1675,4.25,3.985,4.0,70000,0.0,1.0
2001-12-20,15.2,17.19,14.95,16.85,20800,3.8,4.2975,3.7375,4.2125,83200,0.0,1.0
2001-12-21,17.46,18.0,15.2,16.0,125300,4.365,4.5,3.8,4.0,501200,0.0,1.0
2001-12-24,17.25,17.59,17.01,17.59,8300,4.3125,4.3975,4.2525,4.3975,33200,0.0,1.0
2001-12-26,17.17,17.65,17.05,17.4,17400,4.2925,4.4125,4.2625,4.35,69600,0.0,1.0
2001-12-27,16.31,17.49,16.31,17.4,28300,4.0775,4.3725,4.0775,4.35,113200,0.0,1.0
2001-12-28,16.43,16.84,15.9,16.31,31900,4.1075,4.21,3.975,4.0775,127600,0.0,1.0
2001-12-31,17.23,17.4,16.5,16.5,58100,4.3075,4.35,4.125,4.125,232400,0.0,1.0
2002-01-02,17.1,17.25,15.41,16.7,42300,4.275,4.3125,3.8525,4.175,169200,0.0,1.0
2002-01-03,17.37,17.4,16.51,17.4,15200,4.3425,4.35,4.1275,4.35,60800,0.0,1.0
2002-01-04,17.2,17.65,16.93,17.25,19900,4.3,4.4125,4.2325,4.3125,79600,0.0,1.0
2002-01-07,17.15,17.7,17.15,17.2,30200,4.2875,4.425,4.2875,4.3,120800,0.0,1.0
2002-01-08,18.0,18.0,17.16,17.16,59300,4.5,4.5,4.29,4.29,237200,0.0,1.0
2002-01-09,17.85,18.5,17.76,17.76,29600,4.4625,4.625,4.44,4.44,118400,0.0,1.0
2002-01-10,18.6,18.94,17.95,17.96,67800,4.65,4.735,4.4875,4.49,271200,0.0,1.0
2002-01-11,19.0,19.3,18.66,18.85,91600,4.75,4.825,4.665,4.7125,366400,0.0,1.0
2002-01-14,19.08,19.5,18.68,19.3,32700,4.77,4.875,4.67,4.825,130800,0.0,1.0
2002-01-15,19.1,19.2,18.25,18.76,30500,4.775,4.8,4.5625,4.69,122000,0.0,1.0
2002-01-16,18.1,19.27,17.6,18.87,74700,4.525,4.8175,4.4,4.7175,298800,0.0,1.0
2002-01-17,14.25,16.85,13.95,16.84,330500,3.5625,4.2125,3.4875,4.21,1322000,0.0,1.0
2002-01-18,15.0,15.3,14.12,14.14,89500,3.75,3.825,3.53,3.535,358000,0.0,1.0
2002-01-22,14.2,15.19,14.1,14.75,38600,3.55,3.7975,3.525,3.6875,154400,0.0,1.0
2002-01-23,14.03,14.35,14.0,14.35,8000,3.5075,3.5875,3.5,3.5875,32000,0.0,1.0
2002-01-24,14.04,14.06,13.75,14.06,29200,3.51,3.515,3.4375,3.515,116800,0.0,1.0
2002-01-25,14.16,14.4,13.86,13.86,9000,3.54,3.6,3.465,3.465,36000,0.0,1.0
2002-01-28,14.39,14.5,14.16,14.35,32500,3.5975,3.625,3.54,3.5875,130000,0.0,1.0
2002-01-29,14.35,14.49,14.2,14.49,33300,3.5875,3.6225,3.55,3.6225,133200,0.0,1.0
2002-01-30,15.23,15.23,14.25,14.35,33400,3.8075,3.8075,3.5625,3.5875,133600,0.0,1.0
2002-01-31,15.37,15.75,14.9,15.25,24800,3.8425,3.9375,3.725,3.8125,99200,0.0,1.0
2002-02-01,15.38,16.1,15.36,16.1,24000,3.845,4.025,3.84,4.025,96000,0.0,1.0
2002-02-04,15.41,15.44,15.19,15.36,27400,3.8525,3.86,3.7975,3.84,109600,0.0,1.0
2002-02-05,15.26,15.44,15.15,15.4,28700,3.815,3.86,3.7875,3.85,114800,0.0,1.0
2002-02-06,15.16,15.3,15.16,15.22,32400,3.79,3.825,3.79,3.805,129600,0.0,1.0
2002-02-07,14.9,15.35,14.9,15.35,6400,3.725,3.8375,3.725,3.8375,25600,0.0,1.0
2002-02-08,15.35,15.47,14.91,14.91,15900,3.8375,3.8675,3.7275,3.7275,63600,0.0,1.0
2002-02-11,15.27,15.3,14.95,15.15,6100,3.8175,3.825,3.7375,3.7875,24400,0.0,1.0
2002-02-12,15.2,15.26,15.01,15.01,5500,3.8,3.815,3.7525,3.7525,22000,0.0,1.0
2002-02-13,15.33,15.35,15.04,15.04,2700,3.8325,3.8375,3.76,3.76,10800,0.0,1.0
2002-02-14,15.35,15.35,15.0,15.0,7500,3.8375,3.8375,3.75,3.75,30000,0.0,1.0
2002-02-15,15.25,15.42,14.95,15.27,29800,3.8125,3.855,3.7375,3.8175,119200,0.0,1.0
2002-02-19,14.8,15.46,14.8,15.25,33300,3.7,3.865,3.7,3.8125,133200,0.0,1.0
2002-02-20,14.35,15.21,14.25,15.21,58400,3.5875,3.8025,3.5625,3.8025,233600,0.0,1.0
2002-02-21,14.25,14.71,14.12,14.71,60500,3.5625,3.6775,3.53,3.6775,242000,0.0,1.0
2002-02-22,14.01,14.25,13.2,14.25,92900,3.5025,3.5625,3.3,3.5625,371600,0.0,1.0
2002-02-25,14.08,14.08,13.53,13.61,24700,3.52,3.52,3.3825,3.4025,98800,0.0,1.0
2002-02-26,13.96,14.09,13.68,13.75,14600,3.49,3.5225,3.42,3.4375,58400,0.0,1.0
2002-02-27,13.95,14.08,13.75,13.8,10800,3.4875,3.52,3.4375,3.45,43200,0.0,1.0
2002-02-28,14.07,14.46,14.06,14.06,12600,3.5175,3.615,3.515,3.515,50400,0.0,1.0
2002-03-01,14.01,14.2,14.0,14.14,10200,3.5025,3.55,3.5,3.535,40800,0.0,1.0
2002-03-04,14.5,14.75,14.0,14.0,43000,3.625,3.6875,3.5,3.5,172000,0.0,1.0
2002-03-05,14.51,14.75,14.5,14.75,5100,3.6275,3.6875,3.625,3.6875,20400,0.0,1.0
2002-03-06,14.68,14.8,14.31,14.5,7900,3.67,3.7,3.5775,3.625,31600,0.0,1.0
2002-03-07,14.36,14.84,14.3,14.84,13000,3.59,3.71,3.575,3.71,52000,0.0,1.0
2002-03-08,15.29,15.55,14.35,14.55,68900,3.8225,3.8875,3.5875,3.6375,275600,0.0,1.0
2002-03-11,15.5,15.69,15.03,15.44,9500,3.875,3.9225,3.7575,3.86,38000,0.0,1.0
2002-03-12,15.07,15.48,15.04,15.11,7000,3.7675,3.87,3.76,3.7775,28000,0.0,1.0
2002-03-13,14.71,15.03,14.71,15.01,11000,3.6775,3.7575,3.6775,3.7525,44000,0.0,1.0
2002-03-14,14.77,15.1,14.7,15.1,22500,3.6925,3.775,3.675,3.775,90000,0.0,1.0
2002-03-15,14.6,15.0,14.31,14.88,19900,3.65,3.75,3.5775,3.72,79600,0.0,1.0
2002-03-18,14.57,14.87,14.57,14.87,21700,3.6425,3.7175,3.6425,3.7175,86800,0.0,1.0
2002-03-19,14.57,14.69,14.45,14.45,17000,3.6425,3.6725,3.6125,3.6125,68000,0.0,1.0
2002-03-20,13.95,14.64,13.87,14.63,14000,3.4875,3.66,3.4675,3.6575,56000,0.0,1.0
2002-03-21,13.98,14.16,13.65,14.16,43400,3.495,3.54,3.4125,3.54,173600,0.0,1.0
2002-03-22,13.99,14.08,13.62,13.98,13700,3.4975,3.52,3.405,3.495,54800,0.0,1.0
2002-03-25,14.04,14.1,13.5,13.86,47200,3.51,3.525,3.375,3.465,188800,0.0,1.0
2002-03-26,14.05,14.18,13.91,14.05,116600,3.5125,3.545,3.4775,3.5125,466400,0.0,1.0
2002-03-27,15.25,15.9,14.16,14.18,43900,3.8125,3.975,3.54,3.545,175600,0.0,1.0
2002-03-28,15.15,15.8,15.15,15.49,27900,3.7875,3.95,3.7875,3.8725,111600,0.0,1.0
2002-04-01,15.4,15.45,15.1,15.45,14300,3.85,3.8625,3.775,3.8625,57200,0.0,1.0
2002-04-02,15.45,15.45,15.15,15.3,16200,3.8625,3.8625,3.7875,3.825,64800,0.0,1.0
2002-04-03,15.78,16.23,15.49,15.49,29800,3.945,4.0575,3.8725,3.8725,119200,0.0,1.0
2002-04-04,15.3,15.99,14.52,15.87,23100,3.825,3.9975,3.63,3.9675,92400,0.0,1.0
2002-04-05,15.16,15.5,15.16,15.3,17600,3.79,3.875,3.79,3.825,70400,0.0,1.0
2002-04-08,15.42,15.55,15.3,15.51,9900,3.855,3.8875,3.825,3.8775,39600,0.0,1.0
2002-04-09,15.43,15.5,15.3,15.3,2900,3.8575,3.875,3.825,3.825,11600,0.0,1.0
2002-04-10,14.6,15.55,14.6,15.36,25600,3.65,3.8875,3.65,3.84,102400,0.0,1.0
2002-04-11,14.0,14.99,13.86,14.7,25700,3.5,3.7475,3.465,3.675,102800,0.0,1.0
2002-04-12,14.71,14.75,14.17,14.17,20400,3.6775,3.6875,3.5425,3.5425,81600,0.0,1.0
2002-04-15,14.91,15.0,14.81,14.81,4200,3.7275,3.75,3.7025,3.7025,16800,0.0,1.0
2002-04-16,15.55,15.55,15.0,15.0,37200,3.8875,3.8875,3.75,3.75,148800,0.0,1.0
2002-04-17,15.61,15.7,15.26,15.45,42300,3.9025,3.925,3.815,3.8625,169200,0.0,1.0
2002-04-18,14.4,15.59,13.76,15.59,41500,3.6,3.8975,3.44,3.8975,166000,0.0,1.0
2002-04-19,14.7,14.85,13.7,14.45,41400,3.675,3.7125,3.425,3.6125,165600,0.0,1.0
2002-04-22,14.31,14.7,14.3,14.7,16100,3.5775,3.675,3.575,3.675,64400,0.0,1.0
2002-04-23,14.7,14.7,14.31,14.31,4000,3.675,3.675,3.5775,3.5775,16000,0.0,1.0
2002-04-24,14.53,14.64,14.39,14.55,6800,3.6325,3.66,3.5975,3.6375,27200,0.0,1.0
2002-04-25,14.25,14.57,14.24,14.4,8800,3.5625,3.6425,3.56,3.6,35200,0.0,1.0
2002-04-26,14.33,14.52,14.15,14.37,4000,3.5825,3.63,3.5375,3.5925,16000,0.0,1.0
2002-04-29,14.35,14.55,14.33,14.4,9800,3.5875,3.6375,3.5825,3.6,39200,0.0,1.0
2002-04-30,14.98,15.51,14.35,14.42,32200,3.745,3.8775,3.5875,3.605,128800,0.0,1.0
2002-05-01,15.27,15.5,14.31,14.85,45900,3.8175,3.875,3.5775,3.7125,183600,0.0,1.0
2002-05-02,15.55,15.55,15.08,15.3,20300,3.8875,3.8875,3.77,3.825,81200,0.0,1.0
2002-05-03,15.25,15.55,15.25,15.4,10900,3.8125,3.8875,3.8125,3.85,43600,0.0,1.0
2002-05-06,14.83,15.32,14.75,15.32,11000,3.7075,3.83,3.6875,3.83,44000,0.0,1.0
2002-05-07,15.0,15.1,14.81,15.0,5100,3.75,3.775,3.7025,3.75,20400,0.0,1.0
2002-05-08,15.16,15.16,14.7,15.0,75900,3.79,3.79,3.675,3.75,303600,0.0,1.0
2002-05-09,14.63,15.1,14.45,15.0,18100,3.6575,3.775,3.6125,3.75,72400,0.0,1.0
2002-05-10,14.22,14.81,14.0,14.55,16700,3.555,3.7025,3.5,3.6375,66800,0.0,1.0
2002-05-13,14.36,14.64,14.15,14.2,14400,3.59,3.66,3.5375,3.55,57600,0.0,1.0
2002-05-14,14.24,14.59,14.15,14.59,54800,3.56,3.6475,3.5375,3.6475,219200,0.0,1.0
2002-05-15,14.4,14.54,14.31,14.36,48800,3.6,3.635,3.5775,3.59,195200,0.0,1.0
2002-05-16,14.28,14.47,14.28,14.47,11900,3.57,3.6175,3.57,3.6175,47600,0.0,1.0
2002-05-17,14.43,14.6,14.2,14.38,46200,3.6075,3.65,3.55,3.595,184800,0.0,1.0
2002-05-20,14.23,14.47,14.23,14.37,17900,3.5575,3.6175,3.5575,3.5925,71600,0.0,1.0
2002-05-21,14.3,14.71,14.3,14.66,11400,3.575,3.6775,3.575,3.665,45600,0.0,1.0
2002-05-22,14.42,14.59,14.2,14.32,10000,3.605,3.6475,3.55,3.58,40000,0.0,1.0
2002-05-23,14.3,14.3,14.1,14.3,10300,3.575,3.575,3.525,3.575,41200,0.0,1.0
2002-05-24,14.17,14.3,14.15,14.15,11000,3.5425,3.575,3.5375,3.5375,44000,0.0,1.0
2002-05-28,14.35,14.38,13.75,14.29,37000,3.5875,3.595,3.4375,3.5725,148000,0.0,1.0
2002-05-29,13.8,14.58,13.75,14.35,33500,3.45,3.645,3.4375,3.5875,134000,0.0,1.0
2002-05-30,13.9,13.92,13.75,13.89,15200,3.475,3.48,3.4375,3.4725,60800,0.0,1.0
2002-05-31,14.04,14.33,13.76,13.76,47500,3.51,3.5825,3.44,3.44,190000,0.0,1.0
2002-06-03,13.95,14.44,13.85,14.04,13600,3.4875,3.61,3.4625,3.51,54400,0.0,1.0
2002-06-04,13.75,14.14,13.4,13.85,33700,3.4375,3.535,3.35,3.4625,134800,0.0,1.0
2002-06-05,13.58,13.75,13.44,13.75,23500,3.395,3.4375,3.36,3.4375,94000,0.0,1.0
2002-06-06,13.35,13.64,13.2,13.42,26400,3.3375,3.41,3.3,3.355,105600,0.0,1.0
2002-06-07,13.24,13.47,13.01,13.2,14900,3.31,3.3675,3.2525,3.3,59600,0.0,1.0
2002-06-10,13.2,13.4,13.15,13.35,18300,3.3,3.35,3.2875,3.3375,73200,0.0,1.0
2002-06-11,13.1,13.32,13.1,13.19,22100,3.275,3.33,3.275,3.2975,88400,0.0,1.0
2002-06-12,12.63,13.18,12.51,13.1,39400,3.1575,3.295,3.1275,3.275,157600,0.0,1.0
2002-06-13,12.52,13.13,12.52,12.93,30200,3.13,3.2825,3.13,3.2325,120800,0.0,1.0
2002-06-14,13.06,13.2,12.51,12.71,24100,3.265,3.3,3.1275,3.1775,96400,0.0,1.0
2002-06-17,13.08,13.22,12.98,13.15,12200,3.27,3.305,3.245,3.2875,48800,0.0,1.0
2002-06-18,12.66,13.2,12.66,13.18,18800,3.165,3.3,3.165,3.295,75200,0.0,1.0
2002-06-19,12.3,12.75,12.28,12.66,29000,3.075,3.1875,3.07,3.165,116000,0.0,1.0
2002-06-20,12.17,12.7,11.99,12.7,23300,3.0425,3.175,2.9975,3.175,93200,0.0,1.0
2002-06-21,11.98,12.6,11.8,12.2,32500,2.995,3.15,2.95,3.05,130000,0.0,1.0
2002-06-24,12.75,12.99,11.81,11.81,65800,3.1875,3.2475,2.9525,2.9525,263200,0.0,1.0
2002-06-25,13.55,13.7,12.25,12.9,32900,3.3875,3.425,3.0625,3.225,131600,0.0,1.0
2002-06-26,13.51,13.9,13.0,13.0,19800,3.3775,3.475,3.25,3.25,79200,0.0,1.0
2002-06-27,14.35,14.35,13.55,13.56,44000,3.5875,3.5875,3.3875,3.39,176000,0.0,1.0
2002-06-28,14.77,14.91,13.59,14.05,44800,3.6925,3.7275,3.3975,3.5125,179200,0.0,1.0
2002-07-01,14.3,14.8,13.9,14.7,40400,3.575,3.7,3.475,3.675,161600,0.0,1.0
2002-07-02,13.9,14.2,13.9,14.1,23300,3.475,3.55,3.475,3.525,93200,0.0,1.0
2002-07-03,13.61,14.0,13.61,13.82,7800,3.4025,3.5,3.4025,3.455,31200,0.0,1.0
2002-07-05,13.84,13.84,13.6,13.6,5900,3.46,3.46,3.4,3.4,23600,0.0,1.0
2002-07-08,13.57,13.9,13.45,13.6,8900,3.3925,3.475,3.3625,3.4,35600,0.0,1.0
2002-07-09,13.72,14.06,13.33,13.6,21200,3.43,3.515,3.3325,3.4,84800,0.0,1.0
2002-07-10,13.6,13.89,13.45,13.65,10400,3.4,3.4725,3.3625,3.4125,41600,0.0,1.0
2002-07-11,13.56,13.99,13.27,13.5,10000,3.39,3.4975,3.3175,3.375,40000,0.0,1.0
2002-07-12,13.01,13.74,12.45,13.3,22500,3.2525,3.435,3.1125,3.325,90000,0.0,1.0
2002-07-15,12.5,13.32,12.4,13.1,18100,3.125,3.33,3.1,3.275,72400,0.0,1.0
2002-07-16,13.24,13.24,12.2,12.51,13900,3.31,3.31,3.05,3.1275,55600,0.0,1.0
2002-07-17,12.97,13.26,12.51,13.26,5600,3.2425,3.315,3.1275,3.315,22400,0.0,1.0
2002-07-18,12.6,13.2,12.6,13.13,6200,3.15,3.3,3.15,3.2825,24800,0.0,1.0
2002-07-19,11.9,12.84,11.9,12.84,16000,2.975,3.21,2.975,3.21,64000,0.0,1.0
2002-07-22,11.34,11.82,11.11,11.81,21000,2.835,2.955,2.7775,2.9525,84000,0.0,1.0
2002-07-23,12.31,12.32,11.1,11.33,28900,3.0775,3.08,2.775,2.8325,115600,0.0,1.0
2002-07-24,12.65,12.65,11.55,11.81,35800,3.1625,3.1625,2.8875,2.9525,143200,0.0,1.0
2002-07-25,12.8,12.97,12.2,12.6,25900,3.2,3.2425,3.05,3.15,103600,0.0,1.0
2002-07-26,12.6,13.04,12.21,12.5,16600,3.15,3.26,3.0525,3.125,66400,0.0,1.0
2002-07-29,12.69,13.0,12.5,12.65,17300,3.1725,3.25,3.125,3.1625,69200,0.0,1.0
2002-07-30,12.99,13.0,12.51,12.6,13200,3.2475,3.25,3.1275,3.15,52800,0.0,1.0
2002-07-31,13.11,13.11,12.7,12.7,14700,3.2775,3.2775,3.175,3.175,58800,0.0,1.0
2002-08-01,13.09,13.09,12.95,12.95,5500,3.2725,3.2725,3.2375,3.2375,22000,0.0,1.0
2002-08-02,12.15,12.98,12.15,12.8,12600,3.0375,3.245,3.0375,3.2,50400,0.0,1.0
2002-08-05,12.01,12.69,12.0,12.48,16700,3.0025,3.1725,3.0,3.12,66800,0.0,1.0
2002-08-06,12.59,12.59,11.99,12.01,18100,3.1475,3.1475,2.9975,3.0025,72400,0.0,1.0
2002-08-07,12.74,12.79,12.08,12.08,6400,3.185,3.1975,3.02,3.02,25600,0.0,1.0
2002-08-08,13.0,13.18,12.75,12.75,30900,3.25,3.295,3.1875,3.1875,123600,0.0,1.0
2002-08-09,12.9,13.04,12.57,12.8,25000,3.225,3.26,3.1425,3.2,100000,0.0,1.0
2002-08-12,12.74,13.0,12.63,13.0,7300,3.185,3.25,3.1575,3.25,29200,0.0,1.0
2002-08-13,12.97,13.19,12.54,12.99,23500,3.2425,3.2975,3.135,3.2475,94000,0.0,1.0
2002-08-14,12.99,13.1,12.5,12.5,27700,3.2475,3.275,3.125,3.125,110800,0.0,1.0
2002-08-15,12.88,13.1,12.81,12.81,18100,3.22,3.275,3.2025,3.2025,72400,0.0,1.0
2002-08-16,13.06,13.15,12.78,12.78,20500,3.265,3.2875,3.195,3.195,82000,0.0,1.0
2002-08-19,13.02,13.19,12.93,13.19,22500,3.255,3.2975,3.2325,3.2975,90000,0.0,1.0
2002-08-20,12.99,13.05,12.99,13.03,13000,3.2475,3.2625,3.2475,3.2575,52000,0.0,1.0
2002-08-21,13.05,13.1,12.98,13.0,9300,3.2625,3.275,3.245,3.25,37200,0.0,1.0
2002-08-22,12.99,13.25,12.95,13.05,23700,3.2475,3.3125,3.2375,3.2625,94800,0.0,1.0
2002-08-23,12.99,13.02,12.87,12.99,5600,3.2475,3.255,3.2175,3.2475,22400,0.0,1.0
2002-08-26,13.0,13.05,12.89,12.89,12200,3.25,3.2625,3.2225,3.2225,48800,0.0,1.0
2002-08-27,12.8,13.05,12.69,13.04,40800,3.2,3.2625,3.1725,3.26,163200,0.0,1.0
2002-08-28,13.0,13.0,12.25,12.25,26800,3.25,3.25,3.0625,3.0625,107200,0.0,1.0
2002-08-29,13.09,13.09,12.65,13.0,18600,3.2725,3.2725,3.1625,3.25,74400,0.0,1.0
2002-08-30,12.98,13.06,12.6,12.9,19100,3.245,3.265,3.15,3.225,76400,0.0,1.0
2002-09-03,12.95,13.0,12.78,12.98,10700,3.2375,3.25,3.195,3.245,42800,0.0,1.0
2002-09-04,13.66,13.81,12.95,12.95,17300,3.415,3.4525,3.2375,3.2375,69200,0.0,1.0
2002-09-05,13.49,13.66,13.34,13.66,13900,3.3725,3.415,3.335,3.415,55600,0.0,1.0
2002-09-06,13.88,13.9,13.39,13.56,20100,3.47,3.475,3.3475,3.39,80400,0.0,1.0
2002-09-09,13.39,13.78,13.14,13.65,37300,3.3475,3.445,3.285,3.4125,149200,0.0,1.0
2002-09-10,13.31,13.45,13.04,13.45,11500,3.3275,3.3625,3.26,3.3625,46000,0.0,1.0
2002-09-11,13.23,13.4,13.1,13.1,4000,3.3075,3.35,3.275,3.275,16000,0.0,1.0
2002-09-12,13.16,13.27,13.15,13.15,6300,3.29,3.3175,3.2875,3.2875,25200,0.0,1.0
2002-09-13,13.24,13.24,13.1,13.15,6100,3.31,3.31,3.275,3.2875,24400,0.0,1.0
2002-09-16,13.23,13.39,13.1,13.38,30900,3.3075,3.3475,3.275,3.345,123600,0.0,1.0
2002-09-17,13.21,13.39,13.18,13.18,7300,3.3025,3.3475,3.295,3.295,29200,0.0,1.0
2002-09-18,13.21,13.29,13.21,13.21,17500,3.3025,3.3225,3.3025,3.3025,70000,0.0,1.0
2002-09-19,13.35,13.87,13.21,13.21,18100,3.3375,3.4675,3.3025,3.3025,72400,0.0,1.0
2002-09-20,13.52,13.76,13.4,13.46,47700,3.38,3.44,3.35,3.365,190800,0.0,1.0
2002-09-23,13.01,13.4,12.98,13.4,68100,3.2525,3.35,3.245,3.35,272400,0.0,1.0
2002-09-24,12.98,13.2,12.59,13.0,25100,3.245,3.3,3.1475,3.25,100400,0.0,1.0
2002-09-25,13.52,13.52,13.0,13.09,37700,3.38,3.38,3.25,3.2725,150800,0.0,1.0
2002-09-26,14.05,14.13,13.57,13.57,34900,3.5125,3.5325,3.3925,3.3925,139600,0.0,1.0
2002-09-27,13.2,14.0,13.2,13.89,15500,3.3,3.5,3.3,3.4725,62000,0.0,1.0
2002-09-30,13.35,13.37,12.65,13.2,13400,3.3375,3.3425,3.1625,3.3,53600,0.0,1.0
2002-10-01,13.52,13.52,12.79,12.95,87800,3.38,3.38,3.1975,3.2375,351200,0.0,1.0
2002-10-02,13.31,13.47,13.01,13.01,9700,3.3275,3.3675,3.2525,3.2525,38800,0.0,1.0
2002-10-03,13.06,13.49,13.05,13.49,3100,3.265,3.3725,3.2625,3.3725,12400,0.0,1.0
2002-10-04,13.2,13.53,13.0,13.52,45900,3.3,3.3825,3.25,3.38,183600,0.0,1.0
2002-10-07,13.0,13.21,12.9,13.1,61600,3.25,3.3025,3.225,3.275,246400,0.0,1.0
2002-10-08,13.32,13.32,12.8,13.0,34700,3.33,3.33,3.2,3.25,138800,0.0,1.0
2002-10-09,13.01,13.2,12.91,13.2,55500,3.2525,3.3,3.2275,3.3,222000,0.0,1.0
2002-10-10,13.09,13.14,12.9,12.9,21900,3.2725,3.285,3.225,3.225,87600,0.0,1.0
2002-10-11,13.1,13.3,13.0,13.0,14800,3.275,3.325,3.25,3.25,59200,0.0,1.0
2002-10-14,13.1,13.34,12.95,13.06,14300,3.275,3.335,3.2375,3.265,57200,0.0,1.0
2002-10-15,13.85,13.85,13.01,13.05,25800,3.4625,3.4625,3.2525,3.2625,103200,0.0,1.0
2002-10-16,13.95,13.95,13.25,13.56,30200,3.4875,3.4875,3.3125,3.39,120800,0.0,1.0
2002-10-17,14.04,14.18,13.35,13.95,41300,3.51,3.545,3.3375,3.4875,165200,0.0,1.0
2002-10-18,14.04,14.3,13.61,14.1,18100,3.51,3.575,3.4025,3.525,72400,0.0,1.0
2002-10-21,13.55,13.99,13.45,13.99,22000,3.3875,3.4975,3.3625,3.4975,88000,0.0,1.0
2002-10-22,13.35,13.55,13.31,13.54,17500,3.3375,3.3875,3.3275,3.385,70000,0.0,1.0
2002-10-23,13.85,13.85,13.35,13.35,28900,3.4625,3.4625,3.3375,3.3375,115600,0.0,1.0
2002-10-24,13.75,13.92,13.65,13.9,21400,3.4375,3.48,3.4125,3.475,85600,0.0,1.0
2002-10-25,13.85,14.0,13.59,13.75,19100,3.4625,3.5,3.3975,3.4375,76400,0.0,1.0
2002-10-28,13.85,13.9,13.45,13.45,50600,3.4625,3.475,3.3625,3.3625,202400,0.0,1.0
2002-10-29,13.87,13.89,13.56,13.85,26900,3.4675,3.4725,3.39,3.4625,107600,0.0,1.0
2002-10-30,13.8,14.0,13.66,13.89,26800,3.45,3.5,3.415,3.4725,107200,0.0,1.0
2002-10-31,13.7,13.94,13.55,13.8,29300,3.425,3.485,3.3875,3.45,117200,0.0,1.0
2002-11-01,14.17,14.18,13.6,13.8,28900,3.5425,3.545,3.4,3.45,115600,0.0,1.0
2002-11-04,14.75,14.75,14.28,14.33,48800,3.6875,3.6875,3.57,3.5825,195200,0.0,1.0
2002-11-05,14.74,14.74,14.32,14.53,39900,3.685,3.685,3.58,3.6325,159600,0.0,1.0
2002-11-06,15.1,15.16,14.6,14.73,40100,3.775,3.79,3.65,3.6825,160400,0.0,1.0
2002-11-07,15.0,15.25,14.73,14.73,14100,3.75,3.8125,3.6825,3.6825,56400,0.0,1.0
2002-11-08,14.86,15.4,14.81,15.1,11600,3.715,3.85,3.7025,3.775,46400,0.0,1.0
2002-11-11,14.85,15.0,14.81,14.81,9100,3.7125,3.75,3.7025,3.7025,36400,0.0,1.0
2002-11-12,14.95,15.0,14.72,14.81,7400,3.7375,3.75,3.68,3.7025,29600,0.0,1.0
2002-11-13,15.06,15.12,14.9,15.09,7800,3.765,3.78,3.725,3.7725,31200,0.0,1.0
2002-11-14,15.47,15.49,14.99,15.06,20200,3.8675,3.8725,3.7475,3.765,80800,0.0,1.0
2002-11-15,15.24,15.9,15.16,15.16,11700,3.81,3.975,3.79,3.79,46800,0.0,1.0
2002-11-18,15.68,15.87,15.5,15.64,23100,3.92,3.9675,3.875,3.91,92400,0.0,1.0
2002-11-19,15.29,15.82,15.14,15.26,8900,3.8225,3.955,3.785,3.815,35600,0.0,1.0
2002-11-20,15.43,15.63,15.2,15.32,9300,3.8575,3.9075,3.8,3.83,37200,0.0,1.0
2002-11-21,15.48,15.5,14.77,15.14,21900,3.87,3.875,3.6925,3.785,87600,0.0,1.0
2002-11-22,17.1,17.25,15.42,15.42,42500,4.275,4.3125,3.855,3.855,170000,0.0,1.0
2002-11-25,16.05,16.92,15.96,16.92,25300,4.0125,4.23,3.99,4.23,101200,0.0,1.0
2002-11-26,15.16,16.22,15.15,16.06,42100,3.79,4.055,3.7875,4.015,168400,0.0,1.0
2002-11-27,15.8,15.91,15.05,15.05,20900,3.95,3.9775,3.7625,3.7625,83600,0.0,1.0
2002-11-29,16.18,16.42,15.27,15.89,12000,4.045,4.105,3.8175,3.9725,48000,0.0,1.0
2002-12-02,15.7,16.44,15.58,16.28,10900,3.925,4.11,3.895,4.07,43600,0.0,1.0
2002-12-03,15.38,15.9,15.38,15.72,8100,3.845,3.975,3.845,3.93,32400,0.0,1.0
2002-12-04,15.45,15.57,15.26,15.26,7900,3.8625,3.8925,3.815,3.815,31600,0.0,1.0
2002-12-05,16.0,16.08,15.54,15.81,89500,4.0,4.02,3.885,3.9525,358000,0.0,1.0
2002-12-06,16.4,16.4,15.99,15.99,9400,4.1,4.1,3.9975,3.9975,37600,0.0,1.0
2002-12-09,16.0,16.85,16.0,16.42,16000,4.0,4.2125,4.0,4.105,64000,0.0,1.0
2002-12-10,16.17,16.65,16.01,16.01,22900,4.0425,4.1625,4.0025,4.0025,91600,0.0,1.0
2002-12-11,16.4,16.49,16.1,16.2,13600,4.1,4.1225,4.025,4.05,54400,0.0,1.0
2002-12-12,16.29,16.5,16.01,16.4,9800,4.0725,4.125,4.0025,4.1,39200,0.0,1.0
2002-12-13,15.99,16.6,15.91,16.1,3700,3.9975,4.15,3.9775,4.025,14800,0.0,1.0
2002-12-16,16.28,16.28,15.95,15.97,21700,4.07,4.07,3.9875,3.9925,86800,0.0,1.0
2002-12-17,16.15,16.19,15.8,15.8,3600,4.0375,4.0475,3.95,3.95,14400,0.0,1.0
2002-12-18,16.0,16.15,15.95,15.95,7400,4.0,4.0375,3.9875,3.9875,29600,0.0,1.0
2002-12-19,16.2,16.25,16.0,16.0,15300,4.05,4.0625,4.0,4.0,61200,0.0,1.0
2002-12-20,16.26,16.67,16.07,16.12,86900,4.065,4.1675,4.0175,4.03,347600,0.0,1.0
2002-12-23,16.91,16.92,15.98,16.0,21600,4.2275,4.23,3.995,4.0,86400,0.0,1.0
2002-12-24,16.95,16.95,16.2,16.92,14100,4.2375,4.2375,4.05,4.23,56400,0.0,1.0
2002-12-26,16.53,16.85,15.9,16.3,15500,4.1325,4.2125,3.975,4.075,62000,0.0,1.0
2002-12-27,16.42,16.57,16.1,16.12,9600,4.105,4.1425,4.025,4.03,38400,0.0,1.0
2002-12-30,15.73,16.96,15.51,16.96,24400,3.9325,4.24,3.8775,4.24,97600,0.0,1.0
2002-12-31,16.06,16.69,15.32,15.5,40400,4.015,4.1725,3.83,3.875,161600,0.0,1.0
2003-01-02,16.2,16.75,15.6,16.06,15100,4.05,4.1875,3.9,4.015,60400,0.0,1.0
2003-01-03,15.8,16.68,15.76,15.95,11400,3.95,4.17,3.94,3.9875,45600,0.0,1.0
2003-01-06,15.81,16.59,15.35,15.51,20700,3.9525,4.1475,3.8375,3.8775,82800,0.0,1.0
2003-01-07,15.48,15.99,15.2,15.55,19200,3.87,3.9975,3.8,3.8875,76800,0.0,1.0
2003-01-08,15.36,15.86,14.9,15.86,15100,3.84,3.965,3.725,3.965,60400,0.0,1.0
2003-01-09,16.46,16.51,15.01,15.01,23100,4.115,4.1275,3.7525,3.7525,92400,0.0,1.0
2003-01-10,16.42,16.63,16.25,16.45,18100,4.105,4.1575,4.0625,4.1125,72400,0.0,1.0
2003-01-13,15.98,16.95,15.73,16.76,32900,3.995,4.2375,3.9325,4.19,131600,0.0,1.0
2003-01-14,15.99,16.0,15.541,15.64,5400,3.9975,4.0,3.88525,3.91,21600,0.0,1.0
2003-01-15,15.44,15.99,15.44,15.99,10700,3.86,3.9975,3.86,3.9975,42800,0.0,1.0
2003-01-16,14.99,15.75,14.99,15.75,11000,3.7475,3.9375,3.7475,3.9375,44000,0.0,1.0
2003-01-17,14.89,15.29,14.75,15.29,122400,3.7225,3.8225,3.6875,3.8225,489600,0.0,1.0
2003-01-21,14.47,14.99,14.47,14.81,10000,3.6175,3.7475,3.6175,3.7025,40000,0.0,1.0
2003-01-22,14.38,14.68,14.37,14.67,6000,3.595,3.67,3.5925,3.6675,24000,0.0,1.0
2003-01-23,15.9,16.0,14.61,14.61,124100,3.975,4.0,3.6525,3.6525,496400,0.0,1.0
2003-01-24,15.55,16.0,15.5,16.0,78500,3.8875,4.0,3.875,4.0,314000,0.0,1.0
2003-01-27,15.46,16.5,15.33,15.43,67900,3.865,4.125,3.8325,3.8575,271600,0.0,1.0
2003-01-28,16.0,16.21,15.5,15.75,26000,4.0,4.0525,3.875,3.9375,104000,0.0,1.0
2003-01-29,16.0,16.21,15.5,15.75,11400,4.0,4.0525,3.875,3.9375,45600,0.0,1.0
2003-01-30,16.0,16.25,15.91,16.05,23200,4.0,4.0625,3.9775,4.0125,92800,0.0,1.0
2003-01-31,16.26,16.26,15.97,16.03,12700,4.065,4.065,3.9925,4.0075,50800,0.0,1.0
2003-02-03,16.56,16.64,16.17,16.17,13400,4.14,4.16,4.0425,4.0425,53600,0.0,1.0
2003-02-04,16.84,16.94,16.5,16.6,42500,4.21,4.235,4.125,4.15,170000,0.0,1.0
2003-02-05,16.63,16.94,16.5,16.7,21100,4.1575,4.235,4.125,4.175,84400,0.0,1.0
2003-02-06,16.78,16.86,16.46,16.46,8000,4.195,4.215,4.115,4.115,32000,0.0,1.0
2003-02-07,16.34,16.75,16.34,16.73,7700,4.085,4.1875,4.085,4.1825,30800,0.0,1.0
2003-02-10,16.44,16.76,16.13,16.55,6200,4.11,4.19,4.0325,4.1375,24800,0.0,1.0
2003-02-11,16.23,16.66,16.0,16.43,14500,4.0575,4.165,4.0,4.1075,58000,0.0,1.0
2003-02-12,16.17,16.5,16.0,16.5,10000,4.0425,4.125,4.0,4.125,40000,0.0,1.0
2003-02-13,15.91,16.25,15.5,16.05,15500,3.9775,4.0625,3.875,4.0125,62000,0.0,1.0
2003-02-14,16.05,16.08,15.78,15.95,4700,4.0125,4.02,3.945,3.9875,18800,0.0,1.0
2003-02-18,16.25,16.25,15.7,15.77,10100,4.0625,4.0625,3.925,3.9425,40400,0.0,1.0
2003-02-19,16.85,16.95,15.98,16.25,31800,4.2125,4.2375,3.995,4.0625,127200,0.0,1.0
2003-02-20,18.3,18.5,16.68,16.68,252400,4.575,4.625,4.17,4.17,1009600,0.0,1.0
2003-02-21,18.0,18.36,17.38,18.36,34200,4.5,4.59,4.345,4.59,136800,0.0,1.0
2003-02-24,17.89,18.08,17.39,17.9,21000,4.4725,4.52,4.3475,4.475,84000,0.0,1.0
2003-02-25,17.9,18.0,17.11,17.72,36000,4.475,4.5,4.2775,4.43,144000,0.0,1.0
2003-02-26,17.99,17.99,17.6,17.9,11100,4.4975,4.4975,4.4,4.475,44400,0.0,1.0
2003-02-27,17.93,18.0,17.73,18.0,54600,4.4825,4.5,4.4325,4.5,218400,0.0,1.0
2003-02-28,18.31,18.31,17.53,18.15,37800,4.5775,4.5775,4.3825,4.5375,151200,0.0,1.0
2003-03-03,18.14,18.5,18.0,18.5,47100,4.535,4.625,4.5,4.625,188400,0.0,1.0
2003-03-04,17.59,18.25,17.27,18.07,22400,4.3975,4.5625,4.3175,4.5175,89600,0.0,1.0
2003-03-05,17.84,17.99,17.46,17.9,34600,4.46,4.4975,4.365,4.475,138400,0.0,1.0
2003-03-06,18.13,18.25,17.59,17.85,27800,4.5325,4.5625,4.3975,4.4625,111200,0.0,1.0
2003-03-07,18.05,18.4,18.0,18.0,28400,4.5125,4.6,4.5,4.5,113600,0.0,1.0
2003-03-10,18.21,18.37,18.01,18.21,22600,4.5525,4.5925,4.5025,4.5525,90400,0.0,1.0
2003-03-11,18.23,18.37,18.16,18.16,30800,4.5575,4.5925,4.54,4.54,123200,0.0,1.0
2003-03-12,18.25,18.25,18.03,18.23,13300,4.5625,4.5625,4.5075,4.5575,53200,0.0,1.0
2003-03-13,18.39,18.5,18.0,18.25,29500,4.5975,4.625,4.5,4.5625,118000,0.0,1.0
2003-03-14,18.02,18.47,18.01,18.47,9700,4.505,4.6175,4.5025,4.6175,38800,0.0,1.0
2003-03-17,18.49,18.5,17.81,17.92,58000,4.6225,4.625,4.4525,4.48,232000,0.0,1.0
2003-03-18,18.11,18.39,18.09,18.39,14500,4.5275,4.5975,4.5225,4.5975,58000,0.0,1.0
2003-03-19,17.18,18.1,16.66,18.1,124700,4.295,4.525,4.165,4.525,498800,0.0,1.0
2003-03-20,16.92,17.18,16.75,17.0,33200,4.23,4.295,4.1875,4.25,132800,0.0,1.0
2003-03-21,16.97,16.97,16.75,16.95,27000,4.2425,4.2425,4.1875,4.2375,108000,0.0,1.0
2003-03-24,16.82,16.97,16.78,16.96,8300,4.205,4.2425,4.195,4.24,33200,0.0,1.0
2003-03-25,17.51,17.53,16.71,16.71,28000,4.3775,4.3825,4.1775,4.1775,112000,0.0,1.0
2003-03-26,16.96,17.53,16.89,17.5,27900,4.24,4.3825,4.2225,4.375,111600,0.0,1.0
2003-03-27,16.91,17.06,16.89,16.97,15500,4.2275,4.265,4.2225,4.2425,62000,0.0,1.0
2003-03-28,16.54,17.05,16.54,16.94,14900,4.135,4.2625,4.135,4.235,59600,0.0,1.0
2003-03-31,16.6,16.77,16.37,16.51,20800,4.15,4.1925,4.0925,4.1275,83200,0.0,1.0
2003-04-01,17.63,17.68,16.65,16.9,29500,4.4075,4.42,4.1625,4.225,118000,0.0,1.0
2003-04-02,17.49,17.719,17.39,17.54,17200,4.3725,4.42975,4.3475,4.385,68800,0.0,1.0
2003-04-03,16.83,17.4,16.79,17.33,28200,4.2075,4.35,4.1975,4.3325,112800,0.0,1.0
2003-04-04,16.83,16.93,16.75,16.84,30800,4.2075,4.2325,4.1875,4.21,123200,0.0,1.0
2003-04-07,16.62,17.13,16.55,17.02,154000,4.155,4.2825,4.1375,4.255,616000,0.0,1.0
2003-04-08,16.55,16.93,16.4,16.59,73500,4.1375,4.2325,4.1,4.1475,294000,0.0,1.0
2003-04-09,16.86,16.97,16.4,16.4,19100,4.215,4.2425,4.1,4.1,76400,0.0,1.0
2003-04-10,16.85,16.91,16.82,16.86,14100,4.2125,4.2275,4.205,4.215,56400,0.0,1.0
2003-04-11,16.66,16.92,16.65,16.92,6600,4.165,4.23,4.1625,4.23,26400,0.0,1.0
2003-04-14,17.24,17.26,16.64,16.74,13500,4.31,4.315,4.16,4.185,54000,0.0,1.0
2003-04-15,17.04,17.31,17.01,17.31,10200,4.26,4.3275,4.2525,4.3275,40800,0.0,1.0
2003-04-16,17.1,17.31,16.97,17.21,21100,4.275,4.3275,4.2425,4.3025,84400,0.0,1.0
2003-04-17,17.14,17.23,16.99,17.16,16600,4.285,4.3075,4.2475,4.29,66400,0.0,1.0
2003-04-21,17.21,17.22,16.97,17.082,18800,4.3025,4.305,4.2425,4.2705,75200,0.0,1.0
2003-04-22,17.34,17.51,17.01,17.01,26500,4.335,4.3775,4.2525,4.2525,106000,0.0,1.0
2003-04-23,17.41,17.51,17.25,17.25,28500,4.3525,4.3775,4.3125,4.3125,114000,0.0,1.0
2003-04-24,18.42,18.52,17.32,17.32,70100,4.605,4.63,4.33,4.33,280400,0.0,1.0
2003-04-25,19.11,19.71,18.25,18.42,67400,4.7775,4.9275,4.5625,4.605,269600,0.0,1.0
2003-04-28,19.5,19.53,19.08,19.18,54800,4.875,4.8825,4.77,4.795,219200,0.0,1.0
2003-04-29,19.5,19.65,19.31,19.52,40800,4.875,4.9125,4.8275,4.88,163200,0.0,1.0
2003-04-30,19.27,19.51,19.22,19.47,41800,4.8175,4.8775,4.805,4.8675,167200,0.0,1.0
2003-05-01,19.31,19.62,19.22,19.25,38600,4.8275,4.905,4.805,4.8125,154400,0.0,1.0
2003-05-02,19.95,20.28,19.41,19.42,44900,4.9875,5.07,4.8525,4.855,179600,0.0,1.0
2003-05-05,20.12,20.14,19.45,19.99,76300,5.03,5.035,4.8625,4.9975,305200,0.0,1.0
2003-05-06,20.0,20.25,19.73,19.98,43800,5.0,5.0625,4.9325,4.995,175200,0.0,1.0
2003-05-07,20.1,20.41,19.5,20.0,110900,5.025,5.1025,4.875,5.0,443600,0.0,1.0
2003-05-08,20.0,20.139,19.83,20.07,40000,5.0,5.03475,4.9575,5.0175,160000,0.0,1.0
2003-05-09,20.0,20.05,19.83,19.83,48400,5.0,5.0125,4.9575,4.9575,193600,0.0,1.0
2003-05-12,19.98,20.0,19.77,19.91,29800,4.995,5.0,4.9425,4.9775,119200,0.0,1.0
2003-05-13,19.34,20.0,19.2,20.0,22600,4.835,5.0,4.8,5.0,90400,0.0,1.0
2003-05-14,19.45,19.47,19.11,19.35,29100,4.8625,4.8675,4.7775,4.8375,116400,0.0,1.0
2003-05-15,19.54,19.57,18.72,19.29,75500,4.885,4.8925,4.68,4.8225,302000,0.0,1.0
2003-05-16,19.77,19.85,19.23,19.32,72600,4.9425,4.9625,4.8075,4.83,290400,0.0,1.0
2003-05-19,19.04,19.75,19.0,19.32,43000,4.76,4.9375,4.75,4.83,172000,0.0,1.0
2003-05-20,19.16,19.59,18.89,19.0,48600,4.79,4.8975,4.7225,4.75,194400,0.0,1.0
2003-05-21,19.43,19.59,19.1,19.1,4400,4.8575,4.8975,4.775,4.775,17600,0.0,1.0
2003-05-22,19.47,19.68,19.36,19.36,36300,4.8675,4.92,4.84,4.84,145200,0.0,1.0
2003-05-23,19.66,19.809,19.19,19.19,31000,4.915,4.95225,4.7975,4.7975,124000,0.0,1.0
2003-05-27,20.0,20.1,19.74,19.78,88800,5.0,5.025,4.935,4.945,355200,0.0,1.0
2003-05-28,20.0,20.29,19.86,20.09,44300,5.0,5.0725,4.965,5.0225,177200,0.0,1.0
2003-05-29,20.49,20.84,19.75,20.0,183700,5.1225,5.21,4.9375,5.0,734800,0.0,1.0
2003-05-30,21.02,21.2,20.21,20.5,109500,5.255,5.3,5.0525,5.125,438000,0.0,1.0
2003-06-02,21.6,21.6,21.0,21.07,175000,5.4,5.4,5.25,5.2675,700000,0.0,1.0
2003-06-03,22.9,23.4,21.181,21.57,238200,5.725,5.85,5.29525,5.3925,952800,0.0,1.0
2003-06-04,23.01,23.419,22.7,22.7,201700,5.7525,5.85475,5.675,5.675,806800,0.0,1.0
2003-06-05,22.63,23.5,22.51,22.87,91300,5.6575,5.875,5.6275,5.7175,365200,0.0,1.0
2003-06-06,22.74,23.16,22.3,22.38,45300,5.685,5.79,5.575,5.595,181200,0.0,1.0
2003-06-09,22.81,23.85,22.65,22.7,39200,5.7025,5.9625,5.6625,5.675,156800,0.0,1.0
2003-06-10,22.75,23.0,22.506,22.8,51200,5.6875,5.75,5.6265,5.7,204800,0.0,1.0
2003-06-11,23.35,23.39,22.51,22.85,103000,5.8375,5.8475,5.6275,5.7125,412000,0.0,1.0
2003-06-12,23.55,24.16,23.35,23.5,47600,5.8875,6.04,5.8375,5.875,190400,0.0,1.0
2003-06-13,23.24,23.4,23.0,23.26,44500,5.81,5.85,5.75,5.815,178000,0.0,1.0
2003-06-16,22.44,23.24,22.05,23.24,90600,5.61,5.81,5.5125,5.81,362400,0.0,1.0
2003-06-17,22.3,22.73,22.24,22.46,62100,5.575,5.6825,5.56,5.615,248400,0.0,1.0
2003-06-18,23.27,23.75,22.2,22.2,104300,5.8175,5.9375,5.55,5.55,417200,0.0,1.0
2003-06-19,22.98,23.23,22.63,23.0,39400,5.745,5.8075,5.6575,5.75,157600,0.0,1.0
2003-06-20,22.47,23.04,22.25,22.88,28200,5.6175,5.76,5.5625,5.72,112800,0.0,1.0
2003-06-23,21.82,22.63,21.66,22.4,108400,5.455,5.6575,5.415,5.6,433600,0.0,1.0
2003-06-24,21.66,21.89,21.3,21.55,37800,5.415,5.4725,5.325,5.3875,151200,0.0,1.0
2003-06-25,22.211,22.38,21.48,21.8,56600,5.55275,5.595,5.37,5.45,226400,0.0,1.0
2003-06-26,23.78,23.85,21.91,22.41,86400,5.945,5.9625,5.4775,5.6025,345600,0.0,1.0
2003-06-27,23.41,23.99,22.971,23.95,93400,5.8525,5.9975,5.74275,5.9875,373600,0.0,1.0
2003-06-30,23.08,23.78,22.68,23.46,88600,5.77,5.945,5.67,5.865,354400,0.0,1.0
2003-07-01,24.0,24.03,22.655,22.66,78000,6.0,6.0075,5.66375,5.665,312000,0.0,1.0
2003-07-02,23.99,24.03,22.96,23.89,133900,5.9975,6.0075,5.74,5.9725,535600,0.0,1.0
2003-07-03,23.85,24.0,23.39,23.39,46800,5.9625,6.0,5.8475,5.8475,187200,0.0,1.0
2003-07-07,24.29,24.8,23.63,23.63,176600,6.0725,6.2,5.9075,5.9075,706400,0.0,1.0
2003-07-08,24.2,24.36,24.051,24.36,165900,6.05,6.09,6.01275,6.09,663600,0.0,1.0
2003-07-09,24.18,24.41,23.9,24.15,87000,6.045,6.1025,5.975,6.0375,348000,0.0,1.0
2003-07-10,24.07,24.28,23.91,24.0,113600,6.0175,6.07,5.9775,6.0,454400,0.0,1.0
2003-07-11,24.16,24.25,24.05,24.06,36000,6.04,6.0625,6.0125,6.015,144000,0.0,1.0
2003-07-14,23.98,24.34,23.71,24.33,54400,5.995,6.085,5.9275,6.0825,217600,0.0,1.0
2003-07-15,24.0,24.2,23.71,23.71,54400,6.0,6.05,5.9275,5.9275,217600,0.0,1.0
2003-07-16,24.0,24.32,23.71,23.71,69200,6.0,6.08,5.9275,5.9275,276800,0.0,1.0
2003-07-17,22.6,24.06,22.2,23.8,95200,5.65,6.015,5.55,5.95,380800,0.0,1.0
2003-07-18,22.93,23.05,22.33,22.61,78200,5.7325,5.7625,5.5825,5.6525,312800,0.0,1.0
2003-07-21,20.96,23.08,20.35,22.41,103100,5.24,5.77,5.0875,5.6025,412400,0.0,1.0
2003-07-22,22.14,22.29,20.32,20.82,78500,5.535,5.5725,5.08,5.205,314000,0.0,1.0
2003-07-23,22.6,22.61,21.9,21.93,89700,5.65,5.6525,5.475,5.4825,358800,0.0,1.0
2003-07-24,22.78,23.4,22.35,22.48,67700,5.695,5.85,5.5875,5.62,270800,0.0,1.0
2003-07-25,22.99,22.99,22.2,22.58,18700,5.7475,5.7475,5.55,5.645,74800,0.0,1.0
2003-07-28,21.78,23.8,21.5,23.0,50900,5.445,5.95,5.375,5.75,203600,0.0,1.0
2003-07-29,22.81,22.84,21.5,22.36,20200,5.7025,5.71,5.375,5.59,80800,0.0,1.0
2003-07-30,22.15,22.699,21.76,22.55,52700,5.5375,5.67475,5.44,5.6375,210800,0.0,1.0
2003-07-31,21.69,22.45,21.59,22.44,57900,5.4225,5.6125,5.3975,5.61,231600,0.0,1.0
2003-08-01,20.71,22.06,19.82,21.83,81800,5.1775,5.515,4.955,5.4575,327200,0.0,1.0
2003-08-04,20.82,21.13,20.42,20.45,50300,5.205,5.2825,5.105,5.1125,201200,0.0,1.0
2003-08-05,20.65,21.45,20.35,20.35,80600,5.1625,5.3625,5.0875,5.0875,322400,0.0,1.0
2003-08-06,21.06,21.77,20.4,20.4,41000,5.265,5.4425,5.1,5.1,164000,0.0,1.0
2003-08-07,19.14,20.7,19.07,20.7,227700,4.785,5.175,4.7675,5.175,910800,0.0,1.0
2003-08-08,19.57,20.43,19.22,19.22,94800,4.8925,5.1075,4.805,4.805,379200,0.0,1.0
2003-08-11,20.48,20.67,19.85,19.91,89200,5.12,5.1675,4.9625,4.9775,356800,0.0,1.0
2003-08-12,22.02,22.36,20.14,20.39,155800,5.505,5.59,5.035,5.0975,623200,0.0,1.0
2003-08-13,22.01,22.56,21.73,22.56,55700,5.5025,5.64,5.4325,5.64,222800,0.0,1.0
2003-08-14,22.62,22.74,21.96,22.0,75100,5.655,5.685,5.49,5.5,300400,0.0,1.0
2003-08-15,22.42,23.009,21.94,22.93,19400,5.605,5.75225,5.485,5.7325,77600,0.0,1.0
2003-08-18,23.92,24.0,22.24,22.545,69900,5.98,6.0,5.56,5.63625,279600,0.0,1.0
2003-08-19,24.4,24.84,23.51,24.0,96300,6.1,6.21,5.8775,6.0,385200,0.0,1.0
2003-08-20,24.28,24.69,24.01,24.01,39700,6.07,6.1725,6.0025,6.0025,158800,0.0,1.0
2003-08-21,24.87,24.98,23.76,24.25,45600,6.2175,6.245,5.94,6.0625,182400,0.0,1.0
2003-08-22,23.54,25.2,22.62,24.86,76800,5.885,6.3,5.655,6.215,307200,0.0,1.0
2003-08-25,22.75,22.96,22.0,22.83,91100,5.6875,5.74,5.5,5.7075,364400,0.0,1.0
2003-08-26,24.16,24.56,22.45,22.76,82500,6.04,6.14,5.6125,5.69,330000,0.0,1.0
2003-08-27,23.64,24.49,23.3,24.49,33900,5.91,6.1225,5.825,6.1225,135600,0.0,1.0
2003-08-28,24.09,24.85,23.7,23.8,53400,6.0225,6.2125,5.925,5.95,213600,0.0,1.0
2003-08-29,25.0,25.0,23.98,24.215,45500,6.25,6.25,5.995,6.05375,182000,0.0,1.0
2003-09-02,24.98,25.1,23.58,24.31,70200,6.245,6.275,5.895,6.0775,280800,0.0,1.0
2003-09-03,24.62,25.1,24.03,24.1,86300,6.155,6.275,6.0075,6.025,345200,0.0,1.0
2003-09-04,24.25,24.9,24.14,24.8,38500,6.0625,6.225,6.035,6.2,154000,0.0,1.0
2003-09-05,24.0,24.6,23.56,24.01,43600,6.0,6.15,5.89,6.0025,174400,0.0,1.0
2003-09-08,23.99,24.24,23.56,24.24,95500,5.9975,6.06,5.89,6.06,382000,0.0,1.0
2003-09-09,23.5,23.9,23.0,23.01,67800,5.875,5.975,5.75,5.7525,271200,0.0,1.0
2003-09-10,21.9,23.58,21.76,23.5,189800,5.475,5.895,5.44,5.875,759200,0.0,1.0
2003-09-11,22.48,22.54,20.4,21.9,156800,5.62,5.635,5.1,5.475,627200,0.0,1.0
2003-09-12,22.34,22.91,21.65,22.23,68900,5.585,5.7275,5.4125,5.5575,275600,0.0,1.0
2003-09-15,20.97,22.49,20.83,22.19,54600,5.2425,5.6225,5.2075,5.5475,218400,0.0,1.0
2003-09-16,21.0,21.74,20.97,20.97,46000,5.25,5.435,5.2425,5.2425,184000,0.0,1.0
2003-09-17,21.27,21.33,20.79,21.0,47500,5.3175,5.3325,5.1975,5.25,190000,0.0,1.0
2003-09-18,22.77,22.94,20.9,20.9,113300,5.6925,5.735,5.225,5.225,453200,0.0,1.0
2003-09-19,22.38,23.18,21.9,22.41,54200,5.595,5.795,5.475,5.6025,216800,0.0,1.0
2003-09-22,21.72,22.2,21.57,21.94,37700,5.43,5.55,5.3925,5.485,150800,0.0,1.0
2003-09-23,22.02,23.24,21.82,21.95,39200,5.505,5.81,5.455,5.4875,156800,0.0,1.0
2003-09-24,21.03,22.5,21.03,21.9,78100,5.2575,5.625,5.2575,5.475,312400,0.0,1.0
2003-09-25,20.77,21.29,20.7,21.28,72000,5.1925,5.3225,5.175,5.32,288000,0.0,1.0
2003-09-26,20.23,20.76,20.0,20.76,45100,5.0575,5.19,5.0,5.19,180400,0.0,1.0
2003-09-29,20.58,20.7,19.96,20.23,76300,5.145,5.175,4.99,5.0575,305200,0.0,1.0
2003-09-30,19.99,20.45,19.99,20.45,25500,4.9975,5.1125,4.9975,5.1125,102000,0.0,1.0
2003-10-01,20.37,20.89,19.95,19.99,49300,5.0925,5.2225,4.9875,4.9975,197200,0.0,1.0
2003-10-02,21.219,21.45,20.35,20.44,39200,5.30475,5.3625,5.0875,5.11,156800,0.0,1.0
2003-10-03,21.59,22.0,20.7,21.3,50200,5.3975,5.5,5.175,5.325,200800,0.0,1.0
2003-10-06,21.32,21.86,21.07,21.55,17900,5.33,5.465,5.2675,5.3875,71600,0.0,1.0
2003-10-07,20.96,21.78,20.67,21.15,37500,5.24,5.445,5.1675,5.2875,150000,0.0,1.0
2003-10-08,20.7,22.02,20.6,20.76,68100,5.175,5.505,5.15,5.19,272400,0.0,1.0
2003-10-09,20.0,21.44,19.84,20.55,53400,5.0,5.36,4.96,5.1375,213600,0.0,1.0
2003-10-10,20.13,20.61,19.77,20.12,63500,5.0325,5.1525,4.9425,5.03,254000,0.0,1.0
2003-10-13,21.91,22.25,20.22,20.28,96000,5.4775,5.5625,5.055,5.07,384000,0.0,1.0
2003-10-14,22.63,22.94,21.85,21.95,53500,5.6575,5.735,5.4625,5.4875,214000,0.0,1.0
2003-10-15,23.25,23.47,22.56,23.0,49600,5.8125,5.8675,5.64,5.75,198400,0.0,1.0
2003-10-16,23.21,24.02,23.0,23.1,39400,5.8025,6.005,5.75,5.775,157600,0.0,1.0
2003-10-17,23.03,23.46,22.0,23.06,69900,5.7575,5.865,5.5,5.765,279600,0.0,1.0
2003-10-20,22.96,23.559,22.48,22.68,66700,5.74,5.88975,5.62,5.67,266800,0.0,1.0
2003-10-21,23.97,24.2,22.96,23.05,51300,5.9925,6.05,5.74,5.7625,205200,0.0,1.0
2003-10-22,23.0,24.5,22.54,23.46,79600,5.75,6.125,5.635,5.865,318400,0.0,1.0
2003-10-23,22.5,24.2,21.86,22.51,179700,5.625,6.05,5.465,5.6275,718800,0.0,1.0
2003-10-24,23.77,24.75,22.75,23.6,95200,5.9425,6.1875,5.6875,5.9,380800,0.0,1.0
2003-10-27,24.26,24.5,23.86,24.03,132600,6.065,6.125,5.965,6.0075,530400,0.0,1.0
2003-10-28,24.09,24.67,23.52,24.67,59700,6.0225,6.1675,5.88,6.1675,238800,0.0,1.0
2003-10-29,23.61,24.01,23.44,23.64,34200,5.9025,6.0025,5.86,5.91,136800,0.0,1.0
2003-10-30,23.89,24.03,22.71,23.65,56500,5.9725,6.0075,5.6775,5.9125,226000,0.0,1.0
2003-10-31,23.74,24.03,23.15,23.69,30600,5.935,6.0075,5.7875,5.9225,122400,0.0,1.0
2003-11-03,23.54,24.0,23.19,23.74,141200,5.885,6.0,5.7975,5.935,564800,0.0,1.0
2003-11-04,23.78,23.89,23.1,23.65,54600,5.945,5.9725,5.775,5.9125,218400,0.0,1.0
2003-11-05,23.5,23.88,23.07,23.68,69500,5.875,5.97,5.7675,5.92,278000,0.0,1.0
2003-11-06,23.5,23.88,23.28,23.88,15600,5.875,5.97,5.82,5.97,62400,0.0,1.0
2003-11-07,23.0,24.0,22.55,23.69,43700,5.75,6.0,5.6375,5.9225,174800,0.0,1.0
2003-11-10,23.18,23.58,22.96,23.23,81300,5.795,5.895,5.74,5.8075,325200,0.0,1.0
2003-11-11,23.0,23.29,22.85,23.19,37200,5.75,5.8225,5.7125,5.7975,148800,0.0,1.0
2003-11-12,23.14,23.29,22.66,22.81,105200,5.785,5.8225,5.665,5.7025,420800,0.0,1.0
2003-11-13,23.03,23.39,22.81,23.38,20300,5.7575,5.8475,5.7025,5.845,81200,0.0,1.0
2003-11-14,23.05,23.26,22.73,23.25,43200,5.7625,5.815,5.6825,5.8125,172800,0.0,1.0
2003-11-17,22.619,22.96,22.5,22.95,61600,5.65475,5.74,5.625,5.7375,246400,0.0,1.0
2003-11-18,22.6,23.11,22.5,23.09,32800,5.65,5.7775,5.625,5.7725,131200,0.0,1.0
2003-11-19,22.51,22.96,22.5,22.6,28300,5.6275,5.74,5.625,5.65,113200,0.0,1.0
2003-11-20,21.68,22.61,21.59,22.25,37200,5.42,5.6525,5.3975,5.5625,148800,0.0,1.0
2003-11-21,22.04,22.45,22.0,22.09,34300,5.51,5.6125,5.5,5.5225,137200,0.0,1.0
2003-11-24,22.98,23.33,22.17,22.42,38500,5.745,5.8325,5.5425,5.605,154000,0.0,1.0
2003-11-25,23.52,23.69,23.0,23.0,26100,5.88,5.9225,5.75,5.75,104400,0.0,1.0
2003-11-26,23.3025,23.8,23.12,23.75,18300,5.825625,5.95,5.78,5.9375,73200,0.0,1.0
2003-11-28,22.76,23.31,22.75,23.2,15500,5.69,5.8275,5.6875,5.8,62000,0.0,1.0
2003-12-01,23.0,23.27,22.74,23.17,56800,5.75,5.8175,5.685,5.7925,227200,0.0,1.0
2003-12-02,23.05,23.14,22.8,22.99,35500,5.7625,5.785,5.7,5.7475,142000,0.0,1.0
2003-12-03,23.2,23.789,22.95,22.95,84500,5.8,5.94725,5.7375,5.7375,338000,0.0,1.0
2003-12-04,23.6,23.85,23.06,23.33,43900,5.9,5.9625,5.765,5.8325,175600,0.0,1.0
2003-12-05,23.939,23.95,23.23,23.47,34200,5.98475,5.9875,5.8075,5.8675,136800,0.0,1.0
2003-12-08,23.96,24.15,22.87,23.9,46800,5.99,6.0375,5.7175,5.975,187200,0.0,1.0
2003-12-09,23.3,24.25,23.01,23.8,46900,5.825,6.0625,5.7525,5.95,187600,0.0,1.0
2003-12-10,23.0,23.66,23.0,23.6,32300,5.75,5.915,5.75,5.9,129200,0.0,1.0
2003-12-11,23.99,24.05,22.901,23.0,25300,5.9975,6.0125,5.72525,5.75,101200,0.0,1.0
2003-12-12,24.03,24.03,23.3,23.98,23100,6.0075,6.0075,5.825,5.995,92400,0.0,1.0
2003-12-15,23.25,24.06,22.95,23.49,38700,5.8125,6.015,5.7375,5.8725,154800,0.0,1.0
2003-12-16,22.73,23.42,22.37,22.86,56500,5.6825,5.855,5.5925,5.715,226000,0.0,1.0
2003-12-17,22.84,23.128,22.43,22.43,37100,5.71,5.782,5.6075,5.6075,148400,0.0,1.0
2003-12-18,23.61,23.94,22.55,22.55,35400,5.9025,5.985,5.6375,5.6375,141600,0.0,1.0
2003-12-19,24.01,24.13,23.22,23.97,32700,6.0025,6.0325,5.805,5.9925,130800,0.0,1.0
2003-12-22,24.97,25.0,23.6,24.0,42300,6.2425,6.25,5.9,6.0,169200,0.0,1.0
2003-12-23,25.49,25.57,24.25,24.97,85400,6.3725,6.3925,6.0625,6.2425,341600,0.0,1.0
2003-12-24,24.96,25.1,24.57,25.0,33400,6.24,6.275,6.1425,6.25,133600,0.0,1.0
2003-12-26,25.18,25.18,24.53,24.53,7500,6.295,6.295,6.1325,6.1325,30000,0.0,1.0
2003-12-29,25.42,25.67,24.85,25.45,25000,6.355,6.4175,6.2125,6.3625,100000,0.0,1.0
2003-12-30,25.95,26.2,25.15,25.4,56800,6.4875,6.55,6.2875,6.35,227200,0.0,1.0
2003-12-31,25.8,26.2,25.3,26.2,51700,6.45,6.55,6.325,6.55,206800,0.0,1.0
2004-01-02,25.72,26.03,25.45,25.45,47500,6.43,6.5075,6.3625,6.3625,190000,0.0,1.0
2004-01-05,25.82,26.03,24.99,25.97,71500,6.455,6.5075,6.2475,6.4925,286000,0.0,1.0
2004-01-06,27.31,27.58,25.54,25.78,82400,6.8275,6.895,6.385,6.445,329600,0.0,1.0
2004-01-07,27.0,27.34,25.74,26.91,29900,6.75,6.835,6.435,6.7275,119600,0.0,1.0
2004-01-08,27.06,27.36,26.0,27.3,40200,6.765,6.84,6.5,6.825,160800,0.0,1.0
2004-01-09,26.45,27.5,26.42,26.71,27300,6.6125,6.875,6.605,6.6775,109200,0.0,1.0
2004-01-12,28.1,28.399,26.35,27.29,71200,7.025,7.09975,6.5875,6.8225,284800,0.0,1.0
2004-01-13,27.69,28.15,27.0,28.15,41200,6.9225,7.0375,6.75,7.0375,164800,0.0,1.0
2004-01-14,28.03,28.05,26.961,27.19,50300,7.0075,7.0125,6.74025,6.7975,201200,0.0,1.0
2004-01-15,28.29,28.86,27.4,27.56,52900,7.0725,7.215,6.85,6.89,211600,0.0,1.0
2004-01-16,28.69,28.93,27.98,28.14,42500,7.1725,7.2325,6.995,7.035,170000,0.0,1.0
2004-01-20,29.77,29.77,28.63,28.95,37300,7.4425,7.4425,7.1575,7.2375,149200,0.0,1.0
2004-01-21,29.8,30.1,29.1,29.7,125200,7.45,7.525,7.275,7.425,500800,0.0,1.0
2004-01-22,25.2,28.75,25.04,27.74,328700,6.3,7.1875,6.26,6.935,1314800,0.0,1.0
2004-01-23,26.18,26.49,25.2,25.83,116300,6.545,6.6225,6.3,6.4575,465200,0.0,1.0
2004-01-26,26.99,26.99,25.37,25.85,104200,6.7475,6.7475,6.3425,6.4625,416800,0.0,1.0
2004-01-27,26.31,27.11,26.25,27.11,21400,6.5775,6.7775,6.5625,6.7775,85600,0.0,1.0
2004-01-28,25.683,26.95,25.22,26.95,88900,6.42075,6.7375,6.305,6.7375,355600,0.0,1.0
2004-01-29,23.3,25.9,23.231,25.9,158500,5.825,6.475,5.80775,6.475,634000,0.0,1.0
2004-01-30,23.63,23.74,23.01,23.13,182900,5.9075,5.935,5.7525,5.7825,731600,0.0,1.0
2004-02-02,25.25,26.13,23.5,23.85,89900,6.3125,6.5325,5.875,5.9625,359600,0.0,1.0
2004-02-03,24.6,26.0,24.6,25.36,47700,6.15,6.5,6.15,6.34,190800,0.0,1.0
2004-02-04,23.87,24.8,23.87,24.5,41500,5.9675,6.2,5.9675,6.125,166000,0.0,1.0
2004-02-05,24.26,25.25,23.85,24.39,37800,6.065,6.3125,5.9625,6.0975,151200,0.0,1.0
2004-02-06,24.98,25.13,23.72,23.96,29300,6.245,6.2825,5.93,5.99,117200,0.0,1.0
2004-02-09,25.51,25.87,25.0,25.24,24300,6.3775,6.4675,6.25,6.31,97200,0.0,1.0
2004-02-10,26.249,26.26,25.13,25.43,38300,6.56225,6.565,6.2825,6.3575,153200,0.0,1.0
2004-02-11,26.4,26.85,25.5,26.29,29400,6.6,6.7125,6.375,6.5725,117600,0.0,1.0
2004-02-12,26.16,26.49,25.97,25.97,23600,6.54,6.6225,6.4925,6.4925,94400,0.0,1.0
2004-02-13,25.65,26.0,25.562,25.86,18100,6.4125,6.5,6.3905,6.465,72400,0.0,1.0
2004-02-17,26.749,26.93,25.65,26.418,32400,6.68725,6.7325,6.4125,6.6045,129600,0.0,1.0
2004-02-18,26.65,26.9,26.37,26.7,79300,6.6625,6.725,6.5925,6.675,317200,0.0,1.0
2004-02-19,25.71,26.839,25.1,26.29,25100,6.4275,6.70975,6.275,6.5725,100400,0.0,1.0
2004-02-20,25.67,25.8,24.621,25.26,48700,6.4175,6.45,6.15525,6.315,194800,0.0,1.0
2004-02-23,24.67,25.205,24.15,25.205,34400,6.1675,6.30125,6.0375,6.30125,137600,0.0,1.0
2004-02-24,24.768,24.79,24.06,24.79,29500,6.192,6.1975,6.015,6.1975,118000,0.0,1.0
2004-02-25,25.1,25.25,24.1,25.25,13700,6.275,6.3125,6.025,6.3125,54800,0.0,1.0
2004-02-26,25.22,25.42,24.0,24.75,42300,6.305,6.355,6.0,6.1875,169200,0.0,1.0
2004-02-27,24.89,25.16,24.461,25.1,20400,6.2225,6.29,6.11525,6.275,81600,0.0,1.0
2004-03-01,25.06,25.33,24.52,25.3,26500,6.265,6.3325,6.13,6.325,106000,0.0,1.0
2004-03-02,24.2,25.46,24.2,25.06,26200,6.05,6.365,6.05,6.265,104800,0.0,1.0
2004-03-03,24.001,24.7,24.0,24.7,58900,6.00025,6.175,6.0,6.175,235600,0.0,1.0
2004-03-04,24.19,24.46,23.82,23.82,21700,6.0475,6.115,5.955,5.955,86800,0.0,1.0
2004-03-05,24.409,24.59,23.57,23.815,46600,6.10225,6.1475,5.8925,5.95375,186400,0.0,1.0
2004-03-08,25.24,25.38,24.38,24.67,32100,6.31,6.345,6.095,6.1675,128400,0.0,1.0
2004-03-09,24.99,25.38,24.99,25.19,12700,6.2475,6.345,6.2475,6.2975,50800,0.0,1.0
2004-03-10,24.12,25.25,24.02,24.9,18100,6.03,6.3125,6.005,6.225,72400,0.0,1.0
2004-03-11,23.22,24.26,23.21,23.71,29800,5.805,6.065,5.8025,5.9275,119200,0.0,1.0
2004-03-12,24.18,25.99,23.07,23.25,52700,6.045,6.4975,5.7675,5.8125,210800,0.0,1.0
2004-03-15,22.95,24.75,22.92,24.44,60600,5.7375,6.1875,5.73,6.11,242400,0.0,1.0
2004-03-16,21.52,23.72,21.46,23.24,119500,5.38,5.93,5.365,5.81,478000,0.0,1.0
2004-03-17,22.48,22.8,22.1,22.5,92400,5.62,5.7,5.525,5.625,369600,0.0,1.0
2004-03-18,23.03,23.38,21.74,22.73,73200,5.7575,5.845,5.435,5.6825,292800,0.0,1.0
2004-03-19,22.4,23.25,22.23,23.25,38100,5.6,5.8125,5.5575,5.8125,152400,0.0,1.0
2004-03-22,21.66,23.25,21.53,23.1,34300,5.415,5.8125,5.3825,5.775,137200,0.0,1.0
2004-03-23,22.5,24.22,22.37,24.22,75000,5.625,6.055,5.5925,6.055,300000,0.0,1.0
2004-03-24,22.59,23.25,22.15,22.5,56100,5.6475,5.8125,5.5375,5.625,224400,0.0,1.0
2004-03-25,22.47,23.23,22.09,22.41,46600,5.6175,5.8075,5.5225,5.6025,186400,0.0,1.0
2004-03-26,22.74,22.87,22.02,22.5,86600,5.685,5.7175,5.505,5.625,346400,0.0,1.0
2004-03-29,23.75,24.0,23.0,23.0,38800,5.9375,6.0,5.75,5.75,155200,0.0,1.0
2004-03-30,23.79,23.99,23.24,23.74,19800,5.9475,5.9975,5.81,5.935,79200,0.0,1.0
2004-03-31,24.48,24.58,23.0,24.0,41600,6.12,6.145,5.75,6.0,166400,0.0,1.0
2004-04-01,23.47,24.59,23.33,23.9,23200,5.8675,6.1475,5.8325,5.975,92800,0.0,1.0
2004-04-02,23.59,24.2,23.38,23.98,24100,5.8975,6.05,5.845,5.995,96400,0.0,1.0
2004-04-05,24.0,24.03,23.0,24.03,21200,6.0,6.0075,5.75,6.0075,84800,0.0,1.0
2004-04-06,24.63,24.87,23.51,23.68,24700,6.1575,6.2175,5.8775,5.92,98800,0.0,1.0
2004-04-07,24.31,25.0,24.29,24.59,28000,6.0775,6.25,6.0725,6.1475,112000,0.0,1.0
2004-04-08,24.04,24.95,23.69,24.13,41100,6.01,6.2375,5.9225,6.0325,164400,0.0,1.0
2004-04-12,25.26,25.43,23.8,23.8,34600,6.315,6.3575,5.95,5.95,138400,0.0,1.0
2004-04-13,24.02,25.66,23.5,25.41,28100,6.005,6.415,5.875,6.3525,112400,0.0,1.0
2004-04-14,23.79,24.2,23.3,23.35,10400,5.9475,6.05,5.825,5.8375,41600,0.0,1.0
2004-04-15,23.08,24.34,23.01,23.17,26800,5.77,6.085,5.7525,5.7925,107200,0.0,1.0
2004-04-16,23.23,23.59,22.99,23.59,20700,5.8075,5.8975,5.7475,5.8975,82800,0.0,1.0
2004-04-19,23.85,23.85,22.99,23.3,13800,5.9625,5.9625,5.7475,5.825,55200,0.0,1.0
2004-04-20,23.1,24.679,22.99,24.04,32400,5.775,6.16975,5.7475,6.01,129600,0.0,1.0
2004-04-21,22.41,23.25,22.0,23.2,68200,5.6025,5.8125,5.5,5.8,272800,0.0,1.0
2004-04-22,25.14,26.9,24.2,24.5,217200,6.285,6.725,6.05,6.125,868800,0.0,1.0
2004-04-23,26.23,26.599,25.57,25.64,113400,6.5575,6.64975,6.3925,6.41,453600,0.0,1.0
2004-04-26,26.81,26.9,26.45,26.5,92500,6.7025,6.725,6.6125,6.625,370000,0.0,1.0
2004-04-27,26.54,27.73,25.64,26.53,93900,6.635,6.9325,6.41,6.6325,375600,0.0,1.0
2004-04-28,26.43,27.51,25.94,26.6,63500,6.6075,6.8775,6.485,6.65,254000,0.0,1.0
2004-04-29,25.0,27.0,25.0,26.39,46700,6.25,6.75,6.25,6.5975,186800,0.0,1.0
2004-04-30,24.78,25.64,24.62,24.75,56900,6.195,6.41,6.155,6.1875,227600,0.0,1.0
2004-05-03,25.2,26.25,24.66,24.66,39100,6.3,6.5625,6.165,6.165,156400,0.0,1.0
2004-05-04,26.42,27.03,25.09,25.52,66300,6.605,6.7575,6.2725,6.38,265200,0.0,1.0
2004-05-05,26.2,27.2,26.04,26.78,47600,6.55,6.8,6.51,6.695,190400,0.0,1.0
2004-05-06,26.42,26.86,25.1,25.74,63500,6.605,6.715,6.275,6.435,254000,0.0,1.0
2004-05-07,25.85,27.22,25.85,26.24,43200,6.4625,6.805,6.4625,6.56,172800,0.0,1.0
2004-05-10,25.1,26.32,24.51,25.81,76200,6.275,6.58,6.1275,6.4525,304800,0.0,1.0
2004-05-11,26.05,26.52,24.68,24.68,49700,6.5125,6.63,6.17,6.17,198800,0.0,1.0
2004-05-12,26.12,26.31,24.25,25.46,54700,6.53,6.5775,6.0625,6.365,218800,0.0,1.0
2004-05-13,25.5,26.12,24.83,26.12,44800,6.375,6.53,6.2075,6.53,179200,0.0,1.0
2004-05-14,24.98,25.74,24.37,25.74,34100,6.245,6.435,6.0925,6.435,136400,0.0,1.0
2004-05-17,25.54,25.93,24.01,24.03,34100,6.385,6.4825,6.0025,6.0075,136400,0.0,1.0
2004-05-18,25.23,25.89,25.06,25.06,57000,6.3075,6.4725,6.265,6.265,228000,0.0,1.0
2004-05-19,25.38,26.0,25.25,25.44,35700,6.345,6.5,6.3125,6.36,142800,0.0,1.0
2004-05-20,25.11,25.89,25.01,25.06,34000,6.2775,6.4725,6.2525,6.265,136000,0.0,1.0
2004-05-21,25.34,25.8,25.0,25.225,12800,6.335,6.45,6.25,6.30625,51200,0.0,1.0
2004-05-24,25.27,25.85,25.0,25.85,24900,6.3175,6.4625,6.25,6.4625,99600,0.0,1.0
2004-05-25,25.96,26.0,24.95,25.28,25400,6.49,6.5,6.2375,6.32,101600,0.0,1.0
2004-05-26,26.15,26.24,25.33,26.0,18100,6.5375,6.56,6.3325,6.5,72400,0.0,1.0
2004-05-27,25.66,26.1,25.351,25.4,18900,6.415,6.525,6.33775,6.35,75600,0.0,1.0
2004-05-28,25.79,25.99,25.58,25.89,19800,6.4475,6.4975,6.395,6.4725,79200,0.0,1.0
2004-06-01,26.13,26.13,25.61,25.99,15600,6.5325,6.5325,6.4025,6.4975,62400,0.0,1.0
2004-06-02,27.0,27.0,25.66,25.66,30600,6.75,6.75,6.415,6.415,122400,0.0,1.0
2004-06-03,26.0,27.0,26.0,27.0,22800,6.5,6.75,6.5,6.75,91200,0.0,1.0
2004-06-04,26.13,26.82,26.0,26.0,21100,6.5325,6.705,6.5,6.5,84400,0.0,1.0
2004-06-07,26.96,27.0,25.82,26.55,27700,6.74,6.75,6.455,6.6375,110800,0.0,1.0
2004-06-08,26.3,27.0,26.21,27.0,22200,6.575,6.75,6.5525,6.75,88800,0.0,1.0
2004-06-09,26.94,27.0,25.5,26.0,70600,6.735,6.75,6.375,6.5,282400,0.0,1.0
2004-06-10,26.15,26.9,25.87,26.35,48000,6.5375,6.725,6.4675,6.5875,192000,0.0,1.0
2004-06-14,25.11,26.63,25.07,26.63,29400,6.2775,6.6575,6.2675,6.6575,117600,0.0,1.0
2004-06-15,25.47,25.94,24.92,25.1,18600,6.3675,6.485,6.23,6.275,74400,0.0,1.0
2004-06-16,25.1,26.27,24.98,24.98,25600,6.275,6.5675,6.245,6.245,102400,0.0,1.0
2004-06-17,26.11,26.31,25.13,25.62,34200,6.5275,6.5775,6.2825,6.405,136800,0.0,1.0
2004-06-18,26.95,27.331,25.63,25.73,109700,6.7375,6.83275,6.4075,6.4325,438800,0.0,1.0
2004-06-21,27.06,27.46,26.32,26.37,44200,6.765,6.865,6.58,6.5925,176800,0.0,1.0
2004-06-22,27.16,27.34,26.44,26.78,12500,6.79,6.835,6.61,6.695,50000,0.0,1.0
2004-06-23,28.22,28.48,26.54,26.75,65600,7.055,7.12,6.635,6.6875,262400,0.0,1.0
2004-06-24,28.28,28.48,27.68,28.48,54600,7.07,7.12,6.92,7.12,218400,0.0,1.0
2004-06-25,30.0,30.015,27.83,28.57,94600,7.5,7.50375,6.9575,7.1425,378400,0.0,1.0
2004-06-28,28.12,29.39,28.12,29.06,71200,7.03,7.3475,7.03,7.265,284800,0.0,1.0
2004-06-29,29.77,30.44,27.75,28.8,140900,7.4425,7.61,6.9375,7.2,563600,0.0,1.0
2004-06-30,30.66,30.73,28.8,29.97,180900,7.665,7.6825,7.2,7.4925,723600,0.0,1.0
2004-07-01,29.95,30.24,29.58,30.0,77200,7.4875,7.56,7.395,7.5,308800,0.0,1.0
2004-07-02,29.82,29.85,29.03,29.79,33200,7.455,7.4625,7.2575,7.4475,132800,0.0,1.0
2004-07-06,28.38,29.42,28.38,29.18,56000,7.095,7.355,7.095,7.295,224000,0.0,1.0
2004-07-07,30.04,30.63,28.52,29.3,110500,7.51,7.6575,7.13,7.325,442000,0.0,1.0
2004-07-08,30.98,31.25,30.0,30.7,97300,7.745,7.8125,7.5,7.675,389200,0.0,1.0
2004-07-09,30.84,32.4,30.79,31.33,111600,7.71,8.1,7.6975,7.8325,446400,0.0,1.0
2004-07-12,30.5,31.3,30.12,30.82,27600,7.625,7.825,7.53,7.705,110400,0.0,1.0
2004-07-13,29.78,30.97,29.46,30.27,70900,7.445,7.7425,7.365,7.5675,283600,0.0,1.0
2004-07-14,30.7,30.82,28.81,29.41,164200,7.675,7.705,7.2025,7.3525,656800,0.0,1.0
2004-07-15,31.12,31.8,30.36,30.8,44300,7.78,7.95,7.59,7.7,177200,0.0,1.0
2004-07-16,30.29,31.1,29.79,30.84,58300,7.5725,7.775,7.4475,7.71,233200,0.0,1.0
2004-07-19,29.15,30.0,28.02,29.44,92000,7.2875,7.5,7.005,7.36,368000,0.0,1.0
2004-07-20,29.95,30.1,28.95,28.95,55600,7.4875,7.525,7.2375,7.2375,222400,0.0,1.0
2004-07-21,28.56,30.5,28.54,30.5,31300,7.14,7.625,7.135,7.625,125200,0.0,1.0
2004-07-22,28.02,28.89,28.02,28.13,49700,7.005,7.2225,7.005,7.0325,198800,0.0,1.0
2004-07-23,28.0,28.99,28.0,28.01,37800,7.0,7.2475,7.0,7.0025,151200,0.0,1.0
2004-07-26,26.92,28.49,26.81,28.0,49900,6.73,7.1225,6.7025,7.0,199600,0.0,1.0
2004-07-27,28.45,28.49,26.5,26.76,33900,7.1125,7.1225,6.625,6.69,135600,0.0,1.0
2004-07-28,28.12,29.24,27.14,29.06,27900,7.03,7.31,6.785,7.265,111600,0.0,1.0
2004-07-29,29.05,29.23,27.47,27.47,57300,7.2625,7.3075,6.8675,6.8675,229200,0.0,1.0
2004-07-30,29.63,29.84,29.0,29.25,45100,7.4075,7.46,7.25,7.3125,180400,0.0,1.0
2004-08-02,29.23,29.8,29.06,29.12,58700,7.3075,7.45,7.265,7.28,234800,0.0,1.0
2004-08-03,28.07,29.23,28.07,28.98,49600,7.0175,7.3075,7.0175,7.245,198400,0.0,1.0
2004-08-04,29.55,29.66,27.22,27.97,61000,7.3875,7.415,6.805,6.9925,244000,0.0,1.0
2004-08-05,28.48,31.23,28.41,30.74,160400,7.12,7.8075,7.1025,7.685,641600,0.0,1.0
2004-08-06,28.47,29.29,27.93,28.26,45400,7.1175,7.3225,6.9825,7.065,181600,0.0,1.0
2004-08-09,30.55,31.16,28.04,28.31,163600,7.6375,7.79,7.01,7.0775,654400,0.0,1.0
2004-08-10,31.8,32.0,30.55,30.55,167000,7.95,8.0,7.6375,7.6375,668000,0.0,1.0
2004-08-11,33.48,33.48,30.9,31.59,216200,8.37,8.37,7.725,7.8975,864800,0.0,1.0
2004-08-12,34.5,35.2,33.01,33.57,359000,8.625,8.8,8.2525,8.3925,1436000,0.0,1.0
2004-08-13,33.76,34.9,33.52,34.25,214400,8.44,8.725,8.38,8.5625,857600,0.0,1.0
2004-08-16,33.84,34.98,33.4,34.49,216000,8.46,8.745,8.35,8.6225,864000,0.0,1.0
2004-08-17,35.46,35.93,33.9,34.42,187600,8.865,8.9825,8.475,8.605,750400,0.0,1.0
2004-08-18,35.89,36.05,34.32,35.5,198200,8.9725,9.0125,8.58,8.875,792800,0.0,1.0
2004-08-19,35.34,37.21,35.16,36.16,94300,8.835,9.3025,8.79,9.04,377200,0.0,1.0
2004-08-20,36.06,36.5,33.68,34.25,170000,9.015,9.125,8.42,8.5625,680000,0.0,1.0
2004-08-23,34.31,35.0,33.6,34.95,167100,8.5775,8.75,8.4,8.7375,668400,0.0,1.0
2004-08-24,34.8,35.15,33.67,35.15,79900,8.7,8.7875,8.4175,8.7875,319600,0.0,1.0
2004-08-25,36.03,36.11,34.21,35.17,93800,9.0075,9.0275,8.5525,8.7925,375200,0.0,1.0
2004-08-26,35.06,36.5,34.37,35.17,130200,8.765,9.125,8.5925,8.7925,520800,0.0,1.0
2004-08-27,36.11,36.65,34.65,35.92,110500,9.0275,9.1625,8.6625,8.98,442000,0.0,1.0
2004-08-30,36.0,36.95,35.2,36.87,70200,9.0,9.2375,8.8,9.2175,280800,0.0,1.0
2004-08-31,38.06,38.14,36.01,36.2,211400,9.515,9.535,9.0025,9.05,845600,0.0,1.0
2004-09-01,36.87,38.899,36.81,38.28,145200,9.2175,9.72475,9.2025,9.57,580800,0.0,1.0
2004-09-02,38.09,38.21,36.54,36.78,75000,9.5225,9.5525,9.135,9.195,300000,0.0,1.0
2004-09-03,37.6,38.96,36.8,38.28,115400,9.4,9.74,9.2,9.57,461600,0.0,1.0
2004-09-07,37.62,38.46,37.17,37.73,107200,9.405,9.615,9.2925,9.4325,428800,0.0,1.0
2004-09-08,37.58,38.1,37.2,37.65,50500,9.395,9.525,9.3,9.4125,202000,0.0,1.0
2004-09-09,38.72,39.0,37.61,38.36,53000,9.68,9.75,9.4025,9.59,212000,0.0,1.0
2004-09-10,38.65,39.41,38.4,38.59,104800,9.6625,9.8525,9.6,9.6475,419200,0.0,1.0
2004-09-13,38.31,38.69,37.77,37.77,134200,9.5775,9.6725,9.4425,9.4425,536800,0.0,1.0
2004-09-14,38.29,38.66,37.791,38.03,98200,9.5725,9.665,9.44775,9.5075,392800,0.0,1.0
2004-09-15,38.39,38.49,37.8,38.49,80800,9.5975,9.6225,9.45,9.6225,323200,0.0,1.0
2004-09-16,38.2,38.8,37.94,38.8,56600,9.55,9.7,9.485,9.7,226400,0.0,1.0
2004-09-17,38.44,39.01,37.81,38.72,83400,9.61,9.7525,9.4525,9.68,333600,0.0,1.0
2004-09-20,37.77,38.5,37.66,38.5,95300,9.4425,9.625,9.415,9.625,381200,0.0,1.0
2004-09-21,38.59,38.59,37.52,37.52,86200,9.6475,9.6475,9.38,9.38,344800,0.0,1.0
2004-09-22,36.78,38.59,36.7,38.59,93800,9.195,9.6475,9.175,9.6475,375200,0.0,1.0
2004-09-23,36.01,37.08,36.01,36.69,118000,9.0025,9.27,9.0025,9.1725,472000,0.0,1.0
2004-09-24,35.54,36.57,34.74,36.0,112200,8.885,9.1425,8.685,9.0,448800,0.0,1.0
2004-09-27,35.46,36.16,35.08,35.16,90500,8.865,9.04,8.77,8.79,362000,0.0,1.0
2004-09-28,35.5,35.87,35.19,35.25,133200,8.875,8.9675,8.7975,8.8125,532800,0.0,1.0
2004-09-29,35.13,36.14,34.9,35.69,84700,8.7825,9.035,8.725,8.9225,338800,0.0,1.0
2004-09-30,35.01,35.63,34.76,35.24,56600,8.7525,8.9075,8.69,8.81,226400,0.0,1.0
2004-10-01,35.94,36.07,35.29,35.58,135100,8.985,9.0175,8.8225,8.895,540400,0.0,1.0
2004-10-04,37.85,38.74,37.71,37.9,284300,9.4625,9.685,9.4275,9.475,1137200,0.0,1.0
2004-10-05,38.48,38.58,37.82,38.0,86600,9.62,9.645,9.455,9.5,346400,0.0,1.0
2004-10-06,39.61,39.719,37.02,38.01,125400,9.9025,9.92975,9.255,9.5025,501600,0.0,1.0
2004-10-07,39.17,40.25,39.02,39.92,205600,9.7925,10.0625,9.755,9.98,822400,0.0,1.0
2004-10-08,38.52,39.73,38.52,39.55,59400,9.63,9.9325,9.63,9.8875,237600,0.0,1.0
2004-10-11,38.36,38.49,37.9,38.31,48600,9.59,9.6225,9.475,9.5775,194400,0.0,1.0
2004-10-12,36.72,38.5,36.16,38.25,149400,9.18,9.625,9.04,9.5625,597600,0.0,1.0
2004-10-13,36.2,37.23,35.55,36.7,104900,9.05,9.3075,8.8875,9.175,419600,0.0,1.0
2004-10-14,35.93,36.55,35.89,36.17,45600,8.9825,9.1375,8.9725,9.0425,182400,0.0,1.0
2004-10-15,36.06,36.28,35.79,36.26,35000,9.015,9.07,8.9475,9.065,140000,0.0,1.0
2004-10-18,36.31,36.8,35.84,36.8,150500,9.0775,9.2,8.96,9.2,602000,0.0,1.0
2004-10-19,36.11,36.7,36.11,36.67,44900,9.0275,9.175,9.0275,9.1675,179600,0.0,1.0
2004-10-20,35.98,36.539,35.8,35.91,40400,8.995,9.13475,8.95,8.9775,161600,0.0,1.0
2004-10-21,31.7,38.3,31.67,37.98,468700,7.925,9.575,7.9175,9.495,1874800,0.0,1.0
2004-10-22,32.57,33.16,31.941,32.52,244000,8.1425,8.29,7.98525,8.13,976000,0.0,1.0
2004-10-25,31.52,33.08,30.27,32.2,201200,7.88,8.27,7.5675,8.05,804800,0.0,1.0
2004-10-26,31.23,32.45,30.95,32.45,198900,7.8075,8.1125,7.7375,8.1125,795600,0.0,1.0
2004-10-27,34.71,34.89,31.55,31.9,196300,8.6775,8.7225,7.8875,7.975,785200,0.0,1.0
2004-10-28,34.11,34.7,33.78,34.63,81100,8.5275,8.675,8.445,8.6575,324400,0.0,1.0
2004-10-29,34.24,34.76,33.95,34.76,80500,8.56,8.69,8.4875,8.69,322000,0.0,1.0
2004-11-01,33.89,34.91,33.54,34.91,111200,8.4725,8.7275,8.385,8.7275,444800,0.0,1.0
2004-11-02,32.7,34.45,31.81,34.45,162400,8.175,8.6125,7.9525,8.6125,649600,0.0,1.0
2004-11-03,33.05,33.94,32.85,33.5,92800,8.2625,8.485,8.2125,8.375,371200,0.0,1.0
2004-11-04,35.3,35.3,32.81,32.81,138300,8.825,8.825,8.2025,8.2025,553200,0.0,1.0
2004-11-05,37.56,38.66,35.5,35.87,329200,9.39,9.665,8.875,8.9675,1316800,0.0,1.0
2004-11-08,39.01,39.27,37.87,38.94,294900,9.7525,9.8175,9.4675,9.735,1179600,0.0,1.0
2004-11-09,38.47,39.99,38.0,39.8,182400,9.6175,9.9975,9.5,9.95,729600,0.0,1.0
2004-11-10,39.1,39.22,38.1,38.99,140700,9.775,9.805,9.525,9.7475,562800,0.0,1.0
2004-11-11,39.82,40.0,38.83,40.0,98600,9.955,10.0,9.7075,10.0,394400,0.0,1.0
2004-11-12,41.6,41.6,39.481,40.58,191600,10.4,10.4,9.87025,10.145,766400,0.0,1.0
2004-11-15,43.12,44.5,42.12,42.63,380800,10.78,11.125,10.53,10.6575,1523200,0.0,1.0
2004-11-16,39.79,43.39,39.1,43.38,363800,9.9475,10.8475,9.775,10.845,1455200,0.0,1.0
2004-11-17,40.84,41.85,39.3,40.5,209100,10.21,10.4625,9.825,10.125,836400,0.0,1.0
2004-11-18,40.83,41.48,40.36,41.48,109900,10.2075,10.37,10.09,10.37,439600,0.0,1.0
2004-11-19,40.21,41.649,40.0,41.36,148500,10.0525,10.41225,10.0,10.34,594000,0.0,1.0
2004-11-22,40.76,41.32,39.61,41.32,73700,10.19,10.33,9.9025,10.33,294800,0.0,1.0
2004-11-23,41.23,41.69,40.2,40.93,125000,10.3075,10.4225,10.05,10.2325,500000,0.0,1.0
2004-11-24,41.55,42.0,40.85,41.93,84500,10.3875,10.5,10.2125,10.4825,338000,0.0,1.0
2004-11-26,41.95,42.56,41.6,42.22,41900,10.4875,10.64,10.4,10.555,167600,0.0,1.0
2004-11-29,41.78,42.93,41.02,42.93,153100,10.445,10.7325,10.255,10.7325,612400,0.0,1.0
2004-11-30,43.15,43.84,42.37,42.98,189400,10.7875,10.96,10.5925,10.745,757600,0.0,1.0
2004-12-01,43.75,43.89,42.76,43.8,100700,10.9375,10.9725,10.69,10.95,402800,0.0,1.0
2004-12-02,43.03,44.4,42.31,44.29,85800,10.7575,11.1,10.5775,11.0725,343200,0.0,1.0
2004-12-03,43.11,43.75,42.5,43.75,69600,10.7775,10.9375,10.625,10.9375,278400,0.0,1.0
2004-12-06,43.45,43.61,42.65,43.55,96000,10.8625,10.9025,10.6625,10.8875,384000,0.0,1.0
2004-12-07,43.42,43.8,43.24,43.58,106100,10.855,10.95,10.81,10.895,424400,0.0,1.0
2004-12-08,43.66,44.0,43.24,43.3,73900,10.915,11.0,10.81,10.825,295600,0.0,1.0
2004-12-09,43.15,44.03,42.85,43.67,80100,10.7875,11.0075,10.7125,10.9175,320400,0.0,1.0
2004-12-10,43.48,43.82,42.54,43.205,50400,10.87,10.955,10.635,10.80125,201600,0.0,1.0
2004-12-13,41.31,43.82,40.5,42.6,233900,10.3275,10.955,10.125,10.65,935600,0.0,1.0
2004-12-14,41.6,41.94,40.78,40.92,140300,10.4,10.485,10.195,10.23,561200,0.0,1.0
2004-12-15,42.48,42.55,41.15,41.15,120400,10.62,10.6375,10.2875,10.2875,481600,0.0,1.0
2004-12-16,43.16,43.58,42.37,42.6,103300,10.79,10.895,10.5925,10.65,413200,0.0,1.0
2004-12-17,43.56,43.73,42.88,43.73,58900,10.89,10.9325,10.72,10.9325,235600,0.0,1.0
2004-12-20,43.1,44.25,42.76,44.25,59700,10.775,11.0625,10.69,11.0625,238800,0.0,1.0
2004-12-21,44.0,44.0,43.33,43.66,50400,11.0,11.0,10.8325,10.915,201600,0.0,1.0
2004-12-22,42.82,43.34,42.13,42.71,90400,10.705,10.835,10.5325,10.6775,361600,0.0,1.0
2004-12-23,42.33,42.999,41.88,42.87,49800,10.5825,10.74975,10.47,10.7175,199200,0.0,1.0
2004-12-27,41.7,42.8,41.61,42.54,53800,10.425,10.7,10.4025,10.635,215200,0.0,1.0
2004-12-28,42.36,42.36,41.68,42.14,93300,10.59,10.59,10.42,10.535,373200,0.0,1.0
2004-12-29,41.52,42.726,41.33,42.4,51400,10.38,10.6815,10.3325,10.6,205600,0.0,1.0
2004-12-30,42.63,42.71,41.52,42.05,50900,10.6575,10.6775,10.38,10.5125,203600,0.0,1.0
2004-12-31,42.49,43.15,42.31,42.8,69000,10.6225,10.7875,10.5775,10.7,276000,0.0,1.0
2005-01-03,42.36,43.48,42.36,43.48,121900,10.59,10.87,10.59,10.87,487600,0.0,1.0
2005-01-04,41.82,43.53,41.65,43.27,114900,10.455,10.8825,10.4125,10.8175,459600,0.0,1.0
2005-01-05,40.94,42.31,40.8,42.26,88800,10.235,10.5775,10.2,10.565,355200,0.0,1.0
2005-01-06,40.9,42.0,40.76,41.78,62500,10.225,10.5,10.19,10.445,250000,0.0,1.0
2005-01-07,39.91,41.77,39.91,41.77,121000,9.9775,10.4425,9.9775,10.4425,484000,0.0,1.0
2005-01-10,40.09,40.79,39.63,40.02,108100,10.0225,10.1975,9.9075,10.005,432400,0.0,1.0
2005-01-11,39.79,40.5,39.79,40.3,42600,9.9475,10.125,9.9475,10.075,170400,0.0,1.0
2005-01-12,39.67,40.43,39.11,40.43,111300,9.9175,10.1075,9.7775,10.1075,445200,0.0,1.0
2005-01-13,39.29,40.649,39.08,40.01,50200,9.8225,10.16225,9.77,10.0025,200800,0.0,1.0
2005-01-14,40.13,40.66,39.07,39.07,102500,10.0325,10.165,9.7675,9.7675,410000,0.0,1.0
2005-01-18,40.08,40.92,39.98,40.9,49300,10.02,10.23,9.995,10.225,197200,0.0,1.0
2005-01-19,39.73,41.0,39.73,40.59,69000,9.9325,10.25,9.9325,10.1475,276000,0.0,1.0
2005-01-20,32.77,38.35,31.83,38.35,1656300,8.1925,9.5875,7.9575,9.5875,6625200,0.0,1.0
2005-01-21,33.75,34.77,33.0,33.93,371000,8.4375,8.6925,8.25,8.4825,1484000,0.0,1.0
2005-01-24,34.98,36.71,34.0,34.66,261300,8.745,9.1775,8.5,8.665,1045200,0.0,1.0
2005-01-25,36.51,36.94,35.38,35.43,260400,9.1275,9.235,8.845,8.8575,1041600,0.0,1.0
2005-01-26,36.9,36.9,35.75,36.9,154900,9.225,9.225,8.9375,9.225,619600,0.0,1.0
2005-01-27,37.3,37.45,36.53,36.9,82600,9.325,9.3625,9.1325,9.225,330400,0.0,1.0
2005-01-28,35.55,37.84,35.0,37.84,243900,8.8875,9.46,8.75,9.46,975600,0.0,1.0
2005-01-31,37.05,37.05,35.87,36.22,125100,9.2625,9.2625,8.9675,9.055,500400,0.0,1.0
2005-02-01,37.7,37.7,36.61,36.71,114000,9.425,9.425,9.1525,9.1775,456000,0.0,1.0
2005-02-02,37.92,38.03,37.1,38.0,92700,9.48,9.5075,9.275,9.5,370800,0.0,1.0
2005-02-03,37.66,38.11,36.79,38.11,93400,9.415,9.5275,9.1975,9.5275,373600,0.0,1.0
2005-02-04,37.9,38.37,36.96,37.99,85900,9.475,9.5925,9.24,9.4975,343600,0.0,1.0
2005-02-07,37.92,38.49,37.55,38.2,113300,9.48,9.6225,9.3875,9.55,453200,0.0,1.0
2005-02-08,37.94,38.35,37.39,38.35,66600,9.485,9.5875,9.3475,9.5875,266400,0.0,1.0
2005-02-09,37.59,38.5,37.39,38.04,48300,9.3975,9.625,9.3475,9.51,193200,0.0,1.0
2005-02-10,37.37,38.0,36.6,37.83,46400,9.3425,9.5,9.15,9.4575,185600,0.0,1.0
2005-02-11,37.43,37.83,36.65,37.0,71500,9.3575,9.4575,9.1625,9.25,286000,0.0,1.0
2005-02-14,38.0,38.28,36.931,37.25,36800,9.5,9.57,9.23275,9.3125,147200,0.0,1.0
2005-02-15,37.79,38.01,37.58,38.01,31300,9.4475,9.5025,9.395,9.5025,125200,0.0,1.0
2005-02-16,38.18,38.29,37.49,37.98,67900,9.545,9.5725,9.3725,9.495,271600,0.0,1.0
2005-02-17,38.07,38.41,37.07,38.0,67500,9.5175,9.6025,9.2675,9.5,270000,0.0,1.0
2005-02-18,38.71,39.0,38.26,38.73,112000,9.6775,9.75,9.565,9.6825,448000,0.0,1.0
2005-02-22,37.21,38.69,37.0,38.22,103800,9.3025,9.6725,9.25,9.555,415200,0.0,1.0
2005-02-23,38.1,38.44,37.26,37.82,94400,9.525,9.61,9.315,9.455,377600,0.0,1.0
2005-02-24,38.19,38.41,37.4,38.11,66600,9.5475,9.6025,9.35,9.5275,266400,0.0,1.0
2005-02-25,39.26,39.4,38.05,38.35,63900,9.815,9.85,9.5125,9.5875,255600,0.0,1.0
2005-02-28,39.01,39.95,38.37,39.95,67900,9.7525,9.9875,9.5925,9.9875,271600,0.0,1.0
2005-03-01,39.28,39.41,38.56,38.68,64800,9.82,9.8525,9.64,9.67,259200,0.0,1.0
2005-03-02,39.08,39.51,38.67,39.51,57200,9.77,9.8775,9.6675,9.8775,228800,0.0,1.0
2005-03-03,37.37,39.29,36.49,39.21,310200,9.3425,9.8225,9.1225,9.8025,1240800,0.0,1.0
2005-03-04,37.66,38.04,36.53,38.04,232500,9.415,9.51,9.1325,9.51,930000,0.0,1.0
2005-03-07,38.28,38.63,37.33,37.66,214600,9.57,9.6575,9.3325,9.415,858400,0.0,1.0
2005-03-08,38.67,38.99,37.86,38.6,92800,9.6675,9.7475,9.465,9.65,371200,0.0,1.0
2005-03-09,38.21,38.64,38.06,38.19,82600,9.5525,9.66,9.515,9.5475,330400,0.0,1.0
2005-03-10,37.73,38.66,37.64,38.45,62200,9.4325,9.665,9.41,9.6125,248800,0.0,1.0
2005-03-11,37.31,37.96,37.1,37.96,71100,9.3275,9.49,9.275,9.49,284400,0.0,1.0
2005-03-14,37.12,37.407,36.7,37.0,73000,9.28,9.35175,9.175,9.25,292000,0.0,1.0
2005-03-15,36.21,37.46,36.2,36.9,69800,9.0525,9.365,9.05,9.225,279200,0.0,1.0
2005-03-16,36.47,37.03,36.2,36.21,48000,9.1175,9.2575,9.05,9.0525,192000,0.0,1.0
2005-03-17,36.97,37.503,36.38,36.45,62800,9.2425,9.37575,9.095,9.1125,251200,0.0,1.0
2005-03-18,35.42,37.34,35.42,37.34,139400,8.855,9.335,8.855,9.335,557600,0.0,1.0
2005-03-21,36.38,36.57,35.22,35.88,90800,9.095,9.1425,8.805,8.97,363200,0.0,1.0
2005-03-22,36.04,36.97,35.99,36.45,52300,9.01,9.2425,8.9975,9.1125,209200,0.0,1.0
2005-03-23,17.85,18.66,17.7,18.47,57600,8.925,9.33,8.85,9.235,115200,0.0,2.0
2005-03-24,17.74,17.92,17.43,17.72,150100,8.87,8.96,8.715,8.86,300200,0.0,1.0
2005-03-28,17.53,17.93,17.33,17.57,128700,8.765,8.965,8.665,8.785,257400,0.0,1.0
2005-03-29,17.35,17.67,16.97,17.51,146300,8.675,8.835,8.485,8.755,292600,0.0,1.0
2005-03-30,17.61,17.86,17.27,17.44,110200,8.805,8.93,8.635,8.72,220400,0.0,1.0
2005-03-31,17.44,17.74,17.26,17.64,103200,8.72,8.87,8.63,8.82,206400,0.0,1.0
2005-04-01,17.13,17.63,16.91,17.63,138600,8.565,8.815,8.455,8.815,277200,0.0,1.0
2005-04-04,16.99,17.03,16.16,16.74,142100,8.495,8.515,8.08,8.37,284200,0.0,1.0
2005-04-05,16.93,17.12,16.71,16.82,113400,8.465,8.56,8.355,8.41,226800,0.0,1.0
2005-04-06,17.44,17.96,16.91,17.11,528200,8.72,8.98,8.455,8.555,1056400,0.0,1.0
2005-04-07,17.51,17.71,17.2,17.42,66100,8.755,8.855,8.6,8.71,132200,0.0,1.0
2005-04-08,17.17,17.64,16.946,17.64,95500,8.585,8.82,8.473,8.82,191000,0.0,1.0
2005-04-11,16.55,17.18,16.5,17.15,71400,8.275,8.59,8.25,8.575,142800,0.0,1.0
2005-04-12,16.41,16.55,15.75,16.43,179600,8.205,8.275,7.875,8.215,359200,0.0,1.0
2005-04-13,15.76,16.75,15.66,16.35,136600,7.88,8.375,7.83,8.175,273200,0.0,1.0
2005-04-14,15.55,16.14,15.13,16.08,275500,7.775,8.07,7.565,8.04,551000,0.0,1.0
2005-04-15,15.2,16.0,15.03,15.36,172000,7.6,8.0,7.515,7.68,344000,0.0,1.0
2005-04-18,15.07,15.25,14.3,15.0,285300,7.535,7.625,7.15,7.5,570600,0.0,1.0
2005-04-19,16.1,16.28,15.0,15.06,149400,8.05,8.14,7.5,7.53,298800,0.0,1.0
2005-04-20,15.57,16.37,15.5,16.21,176200,7.785,8.185,7.75,8.105,352400,0.0,1.0
2005-04-21,16.79,17.46,15.82,15.96,260200,8.395,8.73,7.91,7.98,520400,0.0,1.0
2005-04-22,15.41,16.9,15.27,16.9,227000,7.705,8.45,7.635,8.45,454000,0.0,1.0
2005-04-25,15.6,15.9,15.4,15.8,164400,7.8,7.95,7.7,7.9,328800,0.0,1.0
2005-04-26,14.84,15.56,14.8,15.45,121700,7.42,7.78,7.4,7.725,243400,0.0,1.0
2005-04-27,14.72,14.9,14.52,14.69,146200,7.36,7.45,7.26,7.345,292400,0.0,1.0
2005-04-28,14.67,14.99,14.32,14.78,95700,7.335,7.495,7.16,7.39,191400,0.0,1.0
2005-04-29,14.21,14.85,14.19,14.84,122800,7.105,7.425,7.095,7.42,245600,0.0,1.0
2005-05-02,14.36,14.68,14.15,14.26,150300,7.18,7.34,7.075,7.13,300600,0.0,1.0
2005-05-03,13.93,14.46,13.67,14.46,180600,6.965,7.23,6.835,7.23,361200,0.0,1.0
2005-05-04,14.24,14.5,13.9,14.04,229600,7.12,7.25,6.95,7.02,459200,0.0,1.0
2005-05-05,14.93,15.1,14.13,14.13,164200,7.465,7.55,7.065,7.065,328400,0.0,1.0
2005-05-06,14.0,15.12,13.13,15.0,570700,7.0,7.56,6.565,7.5,1141400,0.0,1.0
2005-05-09,14.32,14.42,13.3,13.3,494900,7.16,7.21,6.65,6.65,989800,0.0,1.0
2005-05-10,14.5,14.6,14.09,14.09,196300,7.25,7.3,7.045,7.045,392600,0.0,1.0
2005-05-11,14.72,14.78,14.39,14.39,190200,7.36,7.39,7.195,7.195,380400,0.0,1.0
2005-05-12,14.91,14.91,14.57,14.57,154500,7.455,7.455,7.285,7.285,309000,0.0,1.0
2005-05-13,14.81,15.026,14.59,14.59,184600,7.405,7.513,7.295,7.295,369200,0.0,1.0
2005-05-16,14.92,14.92,14.38,14.38,106500,7.46,7.46,7.19,7.19,213000,0.0,1.0
2005-05-17,15.03,15.1,14.63,14.63,159500,7.515,7.55,7.315,7.315,319000,0.0,1.0
2005-05-18,15.52,15.76,15.05,15.1,161900,7.76,7.88,7.525,7.55,323800,0.0,1.0
2005-05-19,16.0,16.0,15.451,15.63,172700,8.0,8.0,7.7255,7.815,345400,0.0,1.0
2005-05-20,16.17,16.18,15.56,15.8,244200,8.085,8.09,7.78,7.9,488400,0.0,1.0
2005-05-23,16.65,16.65,15.93,16.17,132100,8.325,8.325,7.965,8.085,264200,0.0,1.0
2005-05-24,16.58,16.72,16.45,16.67,57500,8.29,8.36,8.225,8.335,115000,0.0,1.0
2005-05-25,16.26,16.38,16.0,16.36,88200,8.13,8.19,8.0,8.18,176400,0.0,1.0
2005-05-26,16.66,16.68,16.01,16.17,72300,8.33,8.34,8.005,8.085,144600,0.0,1.0
2005-05-27,16.5,16.66,16.2,16.5,50400,8.25,8.33,8.1,8.25,100800,0.0,1.0
2005-05-31,16.47,16.77,16.35,16.35,103200,8.235,8.385,8.175,8.175,206400,0.0,1.0
2005-06-01,17.14,17.15,16.64,16.8,109900,8.57,8.575,8.32,8.4,219800,0.0,1.0
2005-06-02,17.27,17.42,16.87,16.95,95500,8.635,8.71,8.435,8.475,191000,0.0,1.0
2005-06-03,17.04,17.41,17.03,17.41,71800,8.52,8.705,8.515,8.705,143600,0.0,1.0
2005-06-06,17.01,17.44,16.75,16.81,193700,8.505,8.72,8.375,8.405,387400,0.0,1.0
2005-06-07,17.26,17.72,16.85,16.88,126800,8.63,8.86,8.425,8.44,253600,0.0,1.0
2005-06-08,17.24,17.46,17.05,17.41,92300,8.62,8.73,8.525,8.705,184600,0.0,1.0
2005-06-09,18.58,19.74,18.15,18.15,656300,9.29,9.87,9.075,9.075,1312600,0.0,1.0
2005-06-10,18.11,18.94,18.0,18.93,139400,9.055,9.47,9.0,9.465,278800,0.0,1.0
2005-06-13,18.02,18.1,17.82,17.95,192500,9.01,9.05,8.91,8.975,385000,0.0,1.0
2005-06-14,18.14,18.28,17.6,17.92,155800,9.07,9.14,8.8,8.96,311600,0.0,1.0
2005-06-15,18.06,18.2,17.76,18.05,126200,9.03,9.1,8.88,9.025,252400,0.0,1.0
2005-06-16,18.2,18.47,17.91,17.92,118100,9.1,9.235,8.955,8.96,236200,0.0,1.0
2005-06-17,18.43,18.43,18.03,18.25,205500,9.215,9.215,9.015,9.125,411000,0.0,1.0
2005-06-20,18.07,18.32,18.03,18.16,73400,9.035,9.16,9.015,9.08,146800,0.0,1.0
2005-06-21,18.45,18.49,17.98,18.05,121800,9.225,9.245,8.99,9.025,243600,0.0,1.0
2005-06-22,18.44,18.55,18.09,18.5,124200,9.22,9.275,9.045,9.25,248400,0.0,1.0
2005-06-23,18.05,18.3,18.05,18.3,81300,9.025,9.15,9.025,9.15,162600,0.0,1.0
2005-06-24,18.0,18.23,17.8,17.96,146400,9.0,9.115,8.9,8.98,292800,0.0,1.0
2005-06-27,18.16,18.29,17.95,18.0,115100,9.08,9.145,8.975,9.0,230200,0.0,1.0
2005-06-28,18.61,18.62,17.96,18.16,59600,9.305,9.31,8.98,9.08,119200,0.0,1.0
2005-06-29,18.62,18.69,18.37,18.53,44900,9.31,9.345,9.185,9.265,89800,0.0,1.0
2005-06-30,18.39,18.7,18.31,18.47,121100,9.195,9.35,9.155,9.235,242200,0.0,1.0
2005-07-01,18.45,18.45,18.15,18.25,64600,9.225,9.225,9.075,9.125,129200,0.0,1.0
2005-07-05,18.84,18.85,18.21,18.21,74100,9.42,9.425,9.105,9.105,148200,0.0,1.0
2005-07-06,18.15,18.89,18.11,18.72,47400,9.075,9.445,9.055,9.36,94800,0.0,1.0
2005-07-07,17.85,18.03,16.88,18.0,211600,8.925,9.015,8.44,9.0,423200,0.0,1.0
2005-07-08,18.06,18.23,17.43,17.78,77100,9.03,9.115,8.715,8.89,154200,0.0,1.0
2005-07-11,18.46,18.65,18.0,18.0,92000,9.23,9.325,9.0,9.0,184000,0.0,1.0
2005-07-12,18.46,18.65,18.11,18.43,116600,9.23,9.325,9.055,9.215,233200,0.0,1.0
2005-07-13,18.25,18.48,17.8,18.48,73900,9.125,9.24,8.9,9.24,147800,0.0,1.0
2005-07-14,18.03,18.31,18.0,18.24,63600,9.015,9.155,9.0,9.12,127200,0.0,1.0
2005-07-15,18.1,18.21,17.82,17.82,63600,9.05,9.105,8.91,8.91,127200,0.0,1.0
2005-07-18,18.1,18.16,17.84,18.08,84000,9.05,9.08,8.92,9.04,168000,0.0,1.0
2005-07-19,18.19,18.24,17.86,18.07,65100,9.095,9.12,8.93,9.035,130200,0.0,1.0
2005-07-20,18.5,18.55,17.88,18.0,55200,9.25,9.275,8.94,9.0,110400,0.0,1.0
2005-07-21,18.26,18.5,18.15,18.5,80200,9.13,9.25,9.075,9.25,160400,0.0,1.0
2005-07-22,18.08,18.29,17.97,18.16,128300,9.04,9.145,8.985,9.08,256600,0.0,1.0
2005-07-25,18.27,18.4,17.92,17.92,74600,9.135,9.2,8.96,8.96,149200,0.0,1.0
2005-07-26,18.37,18.5,18.21,18.21,66300,9.185,9.25,9.105,9.105,132600,0.0,1.0
2005-07-27,18.44,18.59,18.25,18.4,40000,9.22,9.295,9.125,9.2,80000,0.0,1.0
2005-07-28,18.73,18.98,18.27,18.59,85300,9.365,9.49,9.135,9.295,170600,0.0,1.0
2005-07-29,19.21,19.22,18.75,18.75,103700,9.605,9.61,9.375,9.375,207400,0.0,1.0
2005-08-01,19.661,19.75,19.07,19.07,166000,9.8305,9.875,9.535,9.535,332000,0.0,1.0
2005-08-02,19.81,19.95,19.57,19.57,359300,9.905,9.975,9.785,9.785,718600,0.0,1.0
2005-08-03,19.47,19.78,19.1,19.78,106300,9.735,9.89,9.55,9.89,212600,0.0,1.0
2005-08-04,18.8,19.42,18.38,19.25,288000,9.4,9.71,9.19,9.625,576000,0.0,1.0
2005-08-05,18.61,19.25,18.39,18.64,219800,9.305,9.625,9.195,9.32,439600,0.0,1.0
2005-08-08,19.35,19.57,18.56,18.56,231800,9.675,9.785,9.28,9.28,463600,0.0,1.0
2005-08-09,18.26,20.0,18.14,19.75,291900,9.13,10.0,9.07,9.875,583800,0.0,1.0
2005-08-10,18.2,18.77,17.88,18.12,184900,9.1,9.385,8.94,9.06,369800,0.0,1.0
2005-08-11,18.16,18.46,17.97,18.11,95700,9.08,9.23,8.985,9.055,191400,0.0,1.0
2005-08-12,17.97,18.08,17.8,17.89,83100,8.985,9.04,8.9,8.945,166200,0.0,1.0
2005-08-15,18.11,18.19,17.8,17.89,69800,9.055,9.095,8.9,8.945,139600,0.0,1.0
2005-08-16,17.87,18.08,17.8,18.05,79500,8.935,9.04,8.9,9.025,159000,0.0,1.0
2005-08-17,18.06,18.0612,17.77,17.79,77500,9.03,9.0306,8.885,8.895,155000,0.0,1.0
2005-08-18,17.49,18.06,17.37,18.06,100900,8.745,9.03,8.685,9.03,201800,0.0,1.0
2005-08-19,17.35,17.66,17.02,17.5,87700,8.675,8.83,8.51,8.75,175400,0.0,1.0
2005-08-22,17.27,17.48,17.0,17.18,108600,8.635,8.74,8.5,8.59,217200,0.0,1.0
2005-08-23,17.33,17.51,17.2,17.2,160900,8.665,8.755,8.6,8.6,321800,0.0,1.0
2005-08-24,17.46,17.73,17.17,17.31,51100,8.73,8.865,8.585,8.655,102200,0.0,1.0
2005-08-25,17.27,17.6,17.23,17.37,26900,8.635,8.8,8.615,8.685,53800,0.0,1.0
2005-08-26,17.25,17.43,17.05,17.14,63100,8.625,8.715,8.525,8.57,126200,0.0,1.0
2005-08-29,17.43,17.46,17.01,17.34,52500,8.715,8.73,8.505,8.67,105000,0.0,1.0
2005-08-30,17.34,17.43,17.18,17.22,49000,8.67,8.715,8.59,8.61,98000,0.0,1.0
2005-08-31,17.78,17.79,17.25,17.25,70900,8.89,8.895,8.625,8.625,141800,0.0,1.0
2005-09-01,17.6,17.91,17.19,17.69,84500,8.8,8.955,8.595,8.845,169000,0.0,1.0
2005-09-02,17.45,17.6,17.29,17.5,51800,8.725,8.8,8.645,8.75,103600,0.0,1.0
2005-09-06,17.64,17.75,17.18,17.19,169100,8.82,8.875,8.59,8.595,338200,0.0,1.0
2005-09-07,17.63,17.67,17.07,17.6,63700,8.815,8.835,8.535,8.8,127400,0.0,1.0
2005-09-08,17.32,17.4,17.092,17.4,50400,8.66,8.7,8.546,8.7,100800,0.0,1.0
2005-09-09,17.3,17.39,16.55,17.2,136100,8.65,8.695,8.275,8.6,272200,0.0,1.0
2005-09-12,17.47,17.8,17.01,17.09,122100,8.735,8.9,8.505,8.545,244200,0.0,1.0
2005-09-13,17.49,17.63,17.33,17.33,60500,8.745,8.815,8.665,8.665,121000,0.0,1.0
2005-09-14,17.47,17.72,17.35,17.4,57000,8.735,8.86,8.675,8.7,114000,0.0,1.0
2005-09-15,17.45,17.46,17.3,17.41,85400,8.725,8.73,8.65,8.705,170800,0.0,1.0
2005-09-16,17.6,17.67,17.37,17.52,146800,8.8,8.835,8.685,8.76,293600,0.0,1.0
2005-09-19,17.59,17.64,17.36,17.5,92100,8.795,8.82,8.68,8.75,184200,0.0,1.0
2005-09-20,17.59,17.82,17.39,17.55,46400,8.795,8.91,8.695,8.775,92800,0.0,1.0
2005-09-21,17.41,17.59,17.32,17.48,154300,8.705,8.795,8.66,8.74,308600,0.0,1.0
2005-09-22,17.55,17.7,17.27,17.3,170500,8.775,8.85,8.635,8.65,341000,0.0,1.0
2005-09-23,17.53,17.6,17.36,17.37,89600,8.765,8.8,8.68,8.685,179200,0.0,1.0
2005-09-26,17.86,17.89,17.4695,17.5,94300,8.93,8.945,8.73475,8.75,188600,0.0,1.0
2005-09-27,17.55,17.9,17.421,17.73,128400,8.775,8.95,8.7105,8.865,256800,0.0,1.0
2005-09-28,17.48,17.65,17.38,17.49,86800,8.74,8.825,8.69,8.745,173600,0.0,1.0
2005-09-29,17.83,17.93,17.4,17.4,73400,8.915,8.965,8.7,8.7,146800,0.0,1.0
2005-09-30,17.74,17.79,17.39,17.7,63200,8.87,8.895,8.695,8.85,126400,0.0,1.0
2005-10-03,17.63,17.72,17.36,17.71,95600,8.815,8.86,8.68,8.855,191200,0.0,1.0
2005-10-04,17.58,17.68,17.36,17.52,99800,8.79,8.84,8.68,8.76,199600,0.0,1.0
2005-10-05,16.75,17.53,16.51,17.41,142600,8.375,8.765,8.255,8.705,285200,0.0,1.0
2005-10-06,17.0,17.34,16.63,16.63,89400,8.5,8.67,8.315,8.315,178800,0.0,1.0
2005-10-07,17.05,17.19,16.7701,17.19,63800,8.525,8.595,8.38505,8.595,127600,0.0,1.0
2005-10-10,17.1,17.3,16.84,16.95,71300,8.55,8.65,8.42,8.475,142600,0.0,1.0
2005-10-11,17.28,17.53,17.1,17.13,122000,8.64,8.765,8.55,8.565,244000,0.0,1.0
2005-10-12,17.26,17.4,17.13,17.14,156500,8.63,8.7,8.565,8.57,313000,0.0,1.0
2005-10-13,17.4,17.5,16.96,17.11,79800,8.7,8.75,8.48,8.555,159600,0.0,1.0
2005-10-14,17.5,17.5,17.2425,17.41,91000,8.75,8.75,8.62125,8.705,182000,0.0,1.0
2005-10-17,17.53,17.67,17.3,17.39,113600,8.765,8.835,8.65,8.695,227200,0.0,1.0
2005-10-18,17.25,17.4,17.1,17.28,98000,8.625,8.7,8.55,8.64,196000,0.0,1.0
2005-10-19,17.94,17.94,17.14,17.19,83700,8.97,8.97,8.57,8.595,167400,0.0,1.0
2005-10-20,17.62,18.34,17.38,17.95,103500,8.81,9.17,8.69,8.975,207000,0.0,1.0
2005-10-21,17.84,18.06,17.6,17.62,98500,8.92,9.03,8.8,8.81,197000,0.0,1.0
2005-10-24,17.82,17.97,17.58,17.75,86300,8.91,8.985,8.79,8.875,172600,0.0,1.0
2005-10-25,17.6,17.71,17.45,17.57,65800,8.8,8.855,8.725,8.785,131600,0.0,1.0
2005-10-26,17.15,17.62,17.09,17.45,102100,8.575,8.81,8.545,8.725,204200,0.0,1.0
2005-10-27,17.0,17.14,16.81,16.93,126800,8.5,8.57,8.405,8.465,253600,0.0,1.0
2005-10-28,17.44,17.44,17.01,17.08,59600,8.72,8.72,8.505,8.54,119200,0.0,1.0
2005-10-31,17.82,18.0,17.36,17.48,112000,8.91,9.0,8.68,8.74,224000,0.0,1.0
2005-11-01,17.88,18.0,17.54,17.69,110500,8.94,9.0,8.77,8.845,221000,0.0,1.0
2005-11-02,18.13,18.19,17.91,17.98,125800,9.065,9.095,8.955,8.99,251600,0.0,1.0
2005-11-03,18.22,18.3199,18.04,18.24,277200,9.11,9.15995,9.02,9.12,554400,0.0,1.0
2005-11-04,18.32,18.33,18.01,18.23,42400,9.16,9.165,9.005,9.115,84800,0.0,1.0
2005-11-07,18.32,18.45,18.14,18.45,49800,9.16,9.225,9.07,9.225,99600,0.0,1.0
2005-11-08,18.04,18.27,17.89,18.17,57700,9.02,9.135,8.945,9.085,115400,0.0,1.0
2005-11-09,18.07,18.25,17.87,17.87,61900,9.035,9.125,8.935,8.935,123800,0.0,1.0
2005-11-10,18.48,18.54,17.94,18.19,54700,9.24,9.27,8.97,9.095,109400,0.0,1.0
2005-11-11,18.77,18.84,18.39,18.39,67200,9.385,9.42,9.195,9.195,134400,0.0,1.0
2005-11-14,18.72,18.92,18.5,18.79,85500,9.36,9.46,9.25,9.395,171000,0.0,1.0
2005-11-15,18.85,19.0,18.65,18.65,77100,9.425,9.5,9.325,9.325,154200,0.0,1.0
2005-11-16,18.57,18.88,18.07,18.77,49500,9.285,9.44,9.035,9.385,99000,0.0,1.0
2005-11-17,18.92,18.93,18.51,18.52,37100,9.46,9.465,9.255,9.26,74200,0.0,1.0
2005-11-18,18.88,19.0,18.7301,19.0,40000,9.44,9.5,9.36505,9.5,80000,0.0,1.0
2005-11-21,18.77,18.8,18.37,18.74,51300,9.385,9.4,9.185,9.37,102600,0.0,1.0
2005-11-22,18.72,18.84,18.44,18.63,44900,9.36,9.42,9.22,9.315,89800,0.0,1.0
2005-11-23,19.01,19.09,18.5212,18.6,51500,9.505,9.545,9.2606,9.3,103000,0.0,1.0
2005-11-25,19.05,19.13,19.0,19.13,16300,9.525,9.565,9.5,9.565,32600,0.0,1.0
2005-11-28,18.6,19.0,18.5,18.82,78700,9.3,9.5,9.25,9.41,157400,0.0,1.0
2005-11-29,18.94,18.95,18.58,18.58,22700,9.47,9.475,9.29,9.29,45400,0.0,1.0
2005-11-30,19.13,19.29,18.95,18.95,92300,9.565,9.645,9.475,9.475,184600,0.0,1.0
2005-12-01,19.75,19.96,19.0,19.0,84800,9.875,9.98,9.5,9.5,169600,0.0,1.0
2005-12-02,19.82,19.82,19.59,19.6,39100,9.91,9.91,9.795,9.8,78200,0.0,1.0
2005-12-05,19.42,19.82,19.24,19.75,52800,9.71,9.91,9.62,9.875,105600,0.0,1.0
2005-12-06,19.53,19.99,19.42,19.42,85600,9.765,9.995,9.71,9.71,171200,0.0,1.0
2005-12-07,19.07,19.59,18.94,19.43,94200,9.535,9.795,9.47,9.715,188400,0.0,1.0
2005-12-08,19.39,19.52,18.99,18.99,72300,9.695,9.76,9.495,9.495,144600,0.0,1.0
2005-12-09,19.66,19.95,19.19,19.19,67300,9.83,9.975,9.595,9.595,134600,0.0,1.0
2005-12-12,19.89,19.98,19.57,19.7,84600,9.945,9.99,9.785,9.85,169200,0.0,1.0
2005-12-13,19.98,20.0,19.54,19.65,110000,9.99,10.0,9.77,9.825,220000,0.0,1.0
2005-12-14,20.875,20.97,19.88,19.88,233400,10.4375,10.485,9.94,9.94,466800,0.0,1.0
2005-12-15,20.5,20.89,20.28,20.75,115200,10.25,10.445,10.14,10.375,230400,0.0,1.0
2005-12-16,20.62,20.85,20.4,20.4,224000,10.31,10.425,10.2,10.2,448000,0.0,1.0
2005-12-19,19.58,20.47,19.28,20.37,137200,9.79,10.235,9.64,10.185,274400,0.0,1.0
2005-12-20,19.3,19.67,19.19,19.49,72900,9.65,9.835,9.595,9.745,145800,0.0,1.0
2005-12-21,19.5,19.7,19.13,19.25,45600,9.75,9.85,9.565,9.625,91200,0.0,1.0
2005-12-22,19.38,19.54,19.3,19.34,52900,9.69,9.77,9.65,9.67,105800,0.0,1.0
2005-12-23,19.31,19.5,19.24,19.5,45100,9.655,9.75,9.62,9.75,90200,0.0,1.0
2005-12-27,18.77,19.48,18.68,19.48,96400,9.385,9.74,9.34,9.74,192800,0.0,1.0
2005-12-28,18.6,18.98,18.54,18.7,73300,9.3,9.49,9.27,9.35,146600,0.0,1.0
2005-12-29,18.47,18.84,18.46,18.7,90900,9.235,9.42,9.23,9.35,181800,0.0,1.0
2005-12-30,17.87,18.61,17.76,18.32,225300,8.935,9.305,8.88,9.16,450600,0.0,1.0
2006-01-03,16.69,18.199,16.25,18.05,634200,8.345,9.0995,8.125,9.025,1268400,0.0,1.0
2006-01-04,17.44,17.5,16.23,16.64,258300,8.72,8.75,8.115,8.32,516600,0.0,1.0
2006-01-05,15.5,16.53,14.94,16.26,1455600,7.75,8.265,7.47,8.13,2911200,0.0,1.0
2006-01-06,15.41,16.17,15.4,15.55,529900,7.705,8.085,7.7,7.775,1059800,0.0,1.0
2006-01-09,15.3,15.59,15.16,15.42,302900,7.65,7.795,7.58,7.71,605800,0.0,1.0
2006-01-10,15.62,15.75,15.2,15.3,207800,7.81,7.875,7.6,7.65,415600,0.0,1.0
2006-01-11,15.97,15.98,15.43,15.43,635200,7.985,7.99,7.715,7.715,1270400,0.0,1.0
2006-01-12,16.05,16.15,15.8,15.86,126600,8.025,8.075,7.9,7.93,253200,0.0,1.0
2006-01-13,16.21,16.32,15.95,15.95,138500,8.105,8.16,7.975,7.975,277000,0.0,1.0
2006-01-17,16.501,17.5,15.76,16.08,349300,8.2505,8.75,7.88,8.04,698600,0.0,1.0
2006-01-18,16.37,16.6,16.1,16.35,389100,8.185,8.3,8.05,8.175,778200,0.0,1.0
2006-01-19,17.17,18.93,15.75,16.08,716400,8.585,9.465,7.875,8.04,1432800,0.0,1.0
2006-01-20,16.79,17.7,16.59,17.28,138000,8.395,8.85,8.295,8.64,276000,0.0,1.0
2006-01-23,17.23,17.38,16.79,16.83,133800,8.615,8.69,8.395,8.415,267600,0.0,1.0
2006-01-24,17.58,17.64,17.19,17.19,143700,8.79,8.82,8.595,8.595,287400,0.0,1.0
2006-01-25,17.4,17.71,17.0,17.7,86000,8.7,8.855,8.5,8.85,172000,0.0,1.0
2006-01-26,18.0,18.0,17.4,17.4,141800,9.0,9.0,8.7,8.7,283600,0.0,1.0
2006-01-27,17.77,18.14,17.7,17.95,100800,8.885,9.07,8.85,8.975,201600,0.0,1.0
2006-01-30,17.47,17.73,17.24,17.68,85500,8.735,8.865,8.62,8.84,171000,0.0,1.0
2006-01-31,17.4,17.48,17.18,17.37,78700,8.7,8.74,8.59,8.685,157400,0.0,1.0
2006-02-01,17.76,17.92,17.13,17.27,114500,8.88,8.96,8.565,8.635,229000,0.0,1.0
2006-02-02,18.0,18.03,17.38,17.63,176600,9.0,9.015,8.69,8.815,353200,0.0,1.0
2006-02-03,17.86,17.98,17.7,17.86,106300,8.93,8.99,8.85,8.93,212600,0.0,1.0
2006-02-06,18.06,18.19,17.7,17.77,108700,9.03,9.095,8.85,8.885,217400,0.0,1.0
2006-02-07,17.93,18.15,17.83,17.99,123300,8.965,9.075,8.915,8.995,246600,0.0,1.0
2006-02-08,17.98,18.14,17.76,17.9,48300,8.99,9.07,8.88,8.95,96600,0.0,1.0
2006-02-09,17.83,18.35,17.78,17.95,75100,8.915,9.175,8.89,8.975,150200,0.0,1.0
2006-02-10,17.84,17.93,17.4,17.76,57600,8.92,8.965,8.7,8.88,115200,0.0,1.0
2006-02-13,17.53,17.73,17.39,17.61,74600,8.765,8.865,8.695,8.805,149200,0.0,1.0
2006-02-14,18.31,18.37,17.48,17.5,374900,9.155,9.185,8.74,8.75,749800,0.0,1.0
2006-02-15,18.11,18.25,17.97,18.2,102000,9.055,9.125,8.985,9.1,204000,0.0,1.0
2006-02-16,18.18,18.3,17.96,18.1,96300,9.09,9.15,8.98,9.05,192600,0.0,1.0
2006-02-17,18.22,18.5,18.13,18.28,82300,9.11,9.25,9.065,9.14,164600,0.0,1.0
2006-02-21,17.95,18.19,17.86,18.19,78000,8.975,9.095,8.93,9.095,156000,0.0,1.0
2006-02-22,18.49,18.5,17.88,17.93,131600,9.245,9.25,8.94,8.965,263200,0.0,1.0
2006-02-23,18.46,18.59,18.2,18.33,60200,9.23,9.295,9.1,9.165,120400,0.0,1.0
2006-02-24,18.39,18.44,18.14,18.39,65200,9.195,9.22,9.07,9.195,130400,0.0,1.0
2006-02-27,18.39,18.5,18.22,18.33,42400,9.195,9.25,9.11,9.165,84800,0.0,1.0
2006-02-28,18.19,18.43,18.07,18.28,96100,9.095,9.215,9.035,9.14,192200,0.0,1.0
2006-03-01,18.23,18.25,18.11,18.18,74400,9.115,9.125,9.055,9.09,148800,0.0,1.0
2006-03-02,18.65,18.69,18.061,18.09,111600,9.325,9.345,9.0305,9.045,223200,0.0,1.0
2006-03-03,18.54,18.6,18.25,18.48,91000,9.27,9.3,9.125,9.24,182000,0.0,1.0
2006-03-06,18.0,18.48,17.89,18.48,52000,9.0,9.24,8.945,9.24,104000,0.0,1.0
2006-03-07,17.86,18.21,17.76,17.98,69300,8.93,9.105,8.88,8.99,138600,0.0,1.0
2006-03-08,17.84,17.98,17.64,17.73,60400,8.92,8.99,8.82,8.865,120800,0.0,1.0
2006-03-09,17.45,17.86,17.25,17.79,124400,8.725,8.93,8.625,8.895,248800,0.0,1.0
2006-03-10,18.0,18.0,17.3,17.38,73200,9.0,9.0,8.65,8.69,146400,0.0,1.0
2006-03-13,17.87,18.35,17.84,18.25,43300,8.935,9.175,8.92,9.125,86600,0.0,1.0
2006-03-14,18.39,18.46,17.78,17.78,142700,9.195,9.23,8.89,8.89,285400,0.0,1.0
2006-03-15,18.32,18.44,18.168,18.34,46800,9.16,9.22,9.084,9.17,93600,0.0,1.0
2006-03-16,18.04,18.4,17.9,18.33,43100,9.02,9.2,8.95,9.165,86200,0.0,1.0
2006-03-17,18.45,18.5,17.93,18.1,184900,9.225,9.25,8.965,9.05,369800,0.0,1.0
2006-03-20,18.25,18.44,18.05,18.36,98800,9.125,9.22,9.025,9.18,197600,0.0,1.0
2006-03-21,18.02,18.5,17.98,18.25,137500,9.01,9.25,8.99,9.125,275000,0.0,1.0
2006-03-22,18.14,18.39,17.97,17.97,73600,9.07,9.195,8.985,8.985,147200,0.0,1.0
2006-03-23,18.22,18.39,18.07,18.07,120800,9.11,9.195,9.035,9.035,241600,0.0,1.0
2006-03-24,17.96,18.42,17.91,18.17,141000,8.98,9.21,8.955,9.085,282000,0.0,1.0
2006-03-27,17.72,18.14,17.71,17.9,93700,8.86,9.07,8.855,8.95,187400,0.0,1.0
2006-03-28,17.86,18.052,17.58,17.63,117200,8.93,9.026,8.79,8.815,234400,0.0,1.0
2006-03-29,17.89,18.0,17.76,17.84,159100,8.945,9.0,8.88,8.92,318200,0.0,1.0
2006-03-30,18.08,18.18,17.85,17.85,78600,9.04,9.09,8.925,8.925,157200,0.0,1.0
2006-03-31,18.09,18.17,18.0,18.07,108000,9.045,9.085,9.0,9.035,216000,0.0,1.0
2006-04-03,18.02,18.3,17.97,18.08,141500,9.01,9.15,8.985,9.04,283000,0.0,1.0
2006-04-04,17.81,18.16,17.72,17.96,229300,8.905,9.08,8.86,8.98,458600,0.0,1.0
2006-04-05,17.69,17.81,17.5,17.75,96300,8.845,8.905,8.75,8.875,192600,0.0,1.0
2006-04-06,17.4,17.67,17.34,17.55,233100,8.7,8.835,8.67,8.775,466200,0.0,1.0
2006-04-07,17.71,17.85,17.35,17.4,272300,8.855,8.925,8.675,8.7,544600,0.0,1.0
2006-04-10,17.67,18.05,17.54,17.65,70300,8.835,9.025,8.77,8.825,140600,0.0,1.0
2006-04-11,17.51,17.76,17.3,17.76,79300,8.755,8.88,8.65,8.88,158600,0.0,1.0
2006-04-12,17.19,17.57,16.9,17.44,163800,8.595,8.785,8.45,8.72,327600,0.0,1.0
2006-04-13,17.46,17.66,17.02,17.15,56000,8.73,8.83,8.51,8.575,112000,0.0,1.0
2006-04-17,17.28,17.5,17.15,17.41,45900,8.64,8.75,8.575,8.705,91800,0.0,1.0
2006-04-18,17.44,17.5,17.28,17.41,139600,8.72,8.75,8.64,8.705,279200,0.0,1.0
2006-04-19,17.45,17.83,17.4,17.53,106400,8.725,8.915,8.7,8.765,212800,0.0,1.0
2006-04-20,17.36,17.46,17.26,17.39,45200,8.68,8.73,8.63,8.695,90400,0.0,1.0
2006-04-21,17.35,17.67,17.21,17.67,91000,8.675,8.835,8.605,8.835,182000,0.0,1.0
2006-04-24,17.34,17.35,17.01,17.23,130800,8.67,8.675,8.505,8.615,261600,0.0,1.0
2006-04-25,19.61,20.4,19.46,19.5,791200,9.805,10.2,9.73,9.75,1582400,0.0,1.0
2006-04-26,20.99,21.22,19.53,19.53,375000,10.495,10.61,9.765,9.765,750000,0.0,1.0
2006-04-27,21.02,21.79,20.31,20.79,220400,10.51,10.895,10.155,10.395,440800,0.0,1.0
2006-04-28,21.66,21.73,20.83,21.02,150100,10.83,10.865,10.415,10.51,300200,0.0,1.0
2006-05-01,20.98,21.89,20.87,21.66,196800,10.49,10.945,10.435,10.83,393600,0.0,1.0
2006-05-02,21.25,21.66,20.9,20.98,116800,10.625,10.83,10.45,10.49,233600,0.0,1.0
2006-05-03,21.25,21.42,21.02,21.16,88500,10.625,10.71,10.51,10.58,177000,0.0,1.0
2006-05-04,21.67,21.74,21.19,21.19,84100,10.835,10.87,10.595,10.595,168200,0.0,1.0
2006-05-05,21.77,22.21,21.57,21.73,85900,10.885,11.105,10.785,10.865,171800,0.0,1.0
2006-05-08,21.55,22.17,21.4,21.76,121300,10.775,11.085,10.7,10.88,242600,0.0,1.0
2006-05-09,21.18,21.63,21.18,21.48,79700,10.59,10.815,10.59,10.74,159400,0.0,1.0
2006-05-10,21.67,21.69,21.19,21.19,82800,10.835,10.845,10.595,10.595,165600,0.0,1.0
2006-05-11,21.01,21.67,20.85,21.5,170200,10.505,10.835,10.425,10.75,340400,0.0,1.0
2006-05-12,20.6,21.47,20.58,20.9,109300,10.3,10.735,10.29,10.45,218600,0.0,1.0
2006-05-15,20.2,20.5,19.6,20.5,74600,10.1,10.25,9.8,10.25,149200,0.0,1.0
2006-05-16,20.39,21.0,20.1,20.25,79600,10.195,10.5,10.05,10.125,159200,0.0,1.0
2006-05-17,19.77,20.45,19.656,20.15,94500,9.885,10.225,9.828,10.075,189000,0.0,1.0
2006-05-18,19.61,20.25,19.57,19.8,90000,9.805,10.125,9.785,9.9,180000,0.0,1.0
2006-05-19,19.76,20.23,19.51,19.57,136500,9.88,10.115,9.755,9.785,273000,0.0,1.0
2006-05-22,19.53,20.0,19.39,19.61,115400,9.765,10.0,9.695,9.805,230800,0.0,1.0
2006-05-23,19.5,19.9199,19.4,19.66,72600,9.75,9.95995,9.7,9.83,145200,0.0,1.0
2006-05-24,19.07,19.81,18.55,19.42,149700,9.535,9.905,9.275,9.71,299400,0.0,1.0
2006-05-25,19.72,19.9,19.04,19.06,95800,9.86,9.95,9.52,9.53,191600,0.0,1.0
2006-05-26,19.29,19.96,19.14,19.74,57300,9.645,9.98,9.57,9.87,114600,0.0,1.0
2006-05-30,18.75,19.31,18.7,19.19,61000,9.375,9.655,9.35,9.595,122000,0.0,1.0
2006-05-31,18.98,18.99,18.69,18.86,76900,9.49,9.495,9.345,9.43,153800,0.0,1.0
2006-06-01,20.0,20.13,19.05,19.05,101200,10.0,10.065,9.525,9.525,202400,0.0,1.0
2006-06-02,19.62,20.15,19.54,20.14,53600,9.81,10.075,9.77,10.07,107200,0.0,1.0
2006-06-05,18.78,19.5999,18.77,19.52,112800,9.39,9.79995,9.385,9.76,225600,0.0,1.0
2006-06-06,19.04,19.42,18.85,18.87,103100,9.52,9.71,9.425,9.435,206200,0.0,1.0
2006-06-07,19.03,19.89,19.0,19.07,98800,9.515,9.945,9.5,9.535,197600,0.0,1.0
2006-06-08,18.92,19.22,18.65,19.0,136900,9.46,9.61,9.325,9.5,273800,0.0,1.0
2006-06-09,18.92,19.55,18.79,18.98,70500,9.46,9.775,9.395,9.49,141000,0.0,1.0
2006-06-12,18.46,18.85,18.448,18.65,90400,9.23,9.425,9.224,9.325,180800,0.0,1.0
2006-06-13,18.22,18.94,18.15,18.39,98600,9.11,9.47,9.075,9.195,197200,0.0,1.0
2006-06-14,18.4,19.07,18.16,18.17,107100,9.2,9.535,9.08,9.085,214200,0.0,1.0
2006-06-15,18.88,19.09,18.47,18.59,167100,9.44,9.545,9.235,9.295,334200,0.0,1.0
2006-06-16,18.3,18.83,18.09,18.79,431300,9.15,9.415,9.045,9.395,862600,0.0,1.0
2006-06-19,17.43,18.39,17.36,18.39,155200,8.715,9.195,8.68,9.195,310400,0.0,1.0
2006-06-20,17.7,18.02,17.36,17.36,135400,8.85,9.01,8.68,8.68,270800,0.0,1.0
2006-06-21,18.44,18.49,17.75,17.75,190300,9.22,9.245,8.875,8.875,380600,0.0,1.0
2006-06-22,17.85,18.47,17.79,18.45,143500,8.925,9.235,8.895,9.225,287000,0.0,1.0
2006-06-23,18.09,18.3685,17.82,17.87,199200,9.045,9.18425,8.91,8.935,398400,0.0,1.0
2006-06-26,18.3,18.44,18.07,18.11,84400,9.15,9.22,9.035,9.055,168800,0.0,1.0
2006-06-27,18.02,18.49,17.96,18.37,69500,9.01,9.245,8.98,9.185,139000,0.0,1.0
2006-06-28,17.98,18.18,17.63,18.14,111400,8.99,9.09,8.815,9.07,222800,0.0,1.0
2006-06-29,18.1,18.29,17.91,18.05,262200,9.05,9.145,8.955,9.025,524400,0.0,1.0
2006-06-30,18.3,18.5,18.15,18.25,235800,9.15,9.25,9.075,9.125,471600,0.0,1.0
2006-07-03,18.69,18.79,18.22,18.22,45500,9.345,9.395,9.11,9.11,91000,0.0,1.0
2006-07-05,18.29,18.59,18.12,18.51,79500,9.145,9.295,9.06,9.255,159000,0.0,1.0
2006-07-06,18.26,18.73,18.18,18.28,50300,9.13,9.365,9.09,9.14,100600,0.0,1.0
2006-07-07,18.04,18.38,18.03,18.29,59700,9.02,9.19,9.015,9.145,119400,0.0,1.0
2006-07-10,18.01,18.2,17.94,18.01,44800,9.005,9.1,8.97,9.005,89600,0.0,1.0
2006-07-11,18.52,18.63,17.9,17.94,64500,9.26,9.315,8.95,8.97,129000,0.0,1.0
2006-07-12,18.06,18.61,18.0,18.4,81400,9.03,9.305,9.0,9.2,162800,0.0,1.0
2006-07-13,17.85,18.2,17.85,18.02,79200,8.925,9.1,8.925,9.01,158400,0.0,1.0
2006-07-14,17.7,17.966,17.7,17.83,63000,8.85,8.983,8.85,8.915,126000,0.0,1.0
2006-07-17,17.6,17.83,17.6,17.65,32800,8.8,8.915,8.8,8.825,65600,0.0,1.0
2006-07-18,17.81,17.91,17.36,17.76,48700,8.905,8.955,8.68,8.88,97400,0.0,1.0
2006-07-19,18.42,18.49,17.87,17.87,56300,9.21,9.245,8.935,8.935,112600,0.0,1.0
2006-07-20,17.72,18.52,17.69,18.5,48300,8.86,9.26,8.845,9.25,96600,0.0,1.0
2006-07-21,17.24,17.64,16.8,17.64,113300,8.62,8.82,8.4,8.82,226600,0.0,1.0
2006-07-24,18.08,18.09,17.21,17.38,85500,9.04,9.045,8.605,8.69,171000,0.0,1.0
2006-07-25,17.37,18.1,17.21,17.85,197400,8.685,9.05,8.605,8.925,394800,0.0,1.0
2006-07-26,17.32,17.58,17.01,17.23,56700,8.66,8.79,8.505,8.615,113400,0.0,1.0
2006-07-27,18.04,18.61,17.0,17.44,526600,9.02,9.305,8.5,8.72,1053200,0.0,1.0
2006-07-28,18.46,18.5,18.1799,18.33,186100,9.23,9.25,9.08995,9.165,372200,0.0,1.0
2006-07-31,18.51,18.62,18.35,18.59,116700,9.255,9.31,9.175,9.295,233400,0.0,1.0
2006-08-01,18.07,18.51,18.07,18.51,91400,9.035,9.255,9.035,9.255,182800,0.0,1.0
2006-08-02,18.4,18.4999,18.23,18.25,89100,9.2,9.24995,9.115,9.125,178200,0.0,1.0
2006-08-03,18.9,19.19,18.12,18.37,93900,9.45,9.595,9.06,9.185,187800,0.0,1.0
2006-08-04,18.83,19.2,18.5,19.2,63900,9.415,9.6,9.25,9.6,127800,0.0,1.0
2006-08-07,19.09,19.1,18.54,18.83,81900,9.545,9.55,9.27,9.415,163800,0.0,1.0
2006-08-08,19.71,20.25,18.85,20.25,235800,9.855,10.125,9.425,10.125,471600,0.0,1.0
2006-08-09,20.14,20.3,19.63,19.63,221900,10.07,10.15,9.815,9.815,443800,0.0,1.0
2006-08-10,21.21,21.96,20.0,20.0,491700,10.605,10.98,10.0,10.0,983400,0.0,1.0
2006-08-11,20.73,21.27,20.36,21.12,100700,10.365,10.635,10.18,10.56,201400,0.0,1.0
2006-08-14,20.4,20.99,20.16,20.92,172800,10.2,10.495,10.08,10.46,345600,0.0,1.0
2006-08-15,21.07,21.2,20.45,20.5,133900,10.535,10.6,10.225,10.25,267800,0.0,1.0
2006-08-16,21.6,21.68,21.07,21.46,100000,10.8,10.84,10.535,10.73,200000,0.0,1.0
2006-08-17,21.21,21.5,21.03,21.45,120100,10.605,10.75,10.515,10.725,240200,0.0,1.0
2006-08-18,21.27,21.32,21.05,21.32,58800,10.635,10.66,10.525,10.66,117600,0.0,1.0
2006-08-21,20.98,21.26,20.98,21.26,131500,10.49,10.63,10.49,10.63,263000,0.0,1.0
2006-08-22,20.8,21.0,20.66,21.0,99500,10.4,10.5,10.33,10.5,199000,0.0,1.0
2006-08-23,20.57,20.85,20.29,20.75,85900,10.285,10.425,10.145,10.375,171800,0.0,1.0
2006-08-24,20.36,20.74,20.0,20.7,108000,10.18,10.37,10.0,10.35,216000,0.0,1.0
2006-08-25,20.27,20.5,20.01,20.36,53700,10.135,10.25,10.005,10.18,107400,0.0,1.0
2006-08-28,20.52,20.58,20.31,20.33,145000,10.26,10.29,10.155,10.165,290000,0.0,1.0
2006-08-29,20.59,20.65,20.34,20.54,132300,10.295,10.325,10.17,10.27,264600,0.0,1.0
2006-08-30,20.99,21.1,20.5,20.72,210600,10.495,10.55,10.25,10.36,421200,0.0,1.0
2006-08-31,21.07,21.17,20.98,21.12,106700,10.535,10.585,10.49,10.56,213400,0.0,1.0
2006-09-01,20.9,21.2,20.85,21.17,51800,10.45,10.6,10.425,10.585,103600,0.0,1.0
2006-09-05,21.13,21.19,20.86,21.17,88700,10.565,10.595,10.43,10.585,177400,0.0,1.0
2006-09-06,21.07,21.23,20.96,21.09,72700,10.535,10.615,10.48,10.545,145400,0.0,1.0
2006-09-07,20.88,21.43,20.8,21.06,84600,10.44,10.715,10.4,10.53,169200,0.0,1.0
2006-09-08,21.61,21.75,20.86,21.01,136400,10.805,10.875,10.43,10.505,272800,0.0,1.0
2006-09-11,21.5,21.75,21.24,21.64,85900,10.75,10.875,10.62,10.82,171800,0.0,1.0
2006-09-12,23.42,23.86,21.57,21.64,458500,11.71,11.93,10.785,10.82,917000,0.0,1.0
2006-09-13,24.35,25.49,23.43,23.58,559000,12.175,12.745,11.715,11.79,1118000,0.0,1.0
2006-09-14,24.5,25.21,24.41,24.6,617100,12.25,12.605,12.205,12.3,1234200,0.0,1.0
2006-09-15,25.21,25.22,24.39,24.75,508200,12.605,12.61,12.195,12.375,1016400,0.0,1.0
2006-09-18,25.18,25.37,24.76,25.37,409400,12.59,12.685,12.38,12.685,818800,0.0,1.0
2006-09-19,25.41,25.65,24.9,25.3,268500,12.705,12.825,12.45,12.65,537000,0.0,1.0
2006-09-20,26.52,26.69,25.63,25.73,344600,13.26,13.345,12.815,12.865,689200,0.0,1.0
2006-09-21,25.26,27.04,25.18,26.81,392800,12.63,13.52,12.59,13.405,785600,0.0,1.0
2006-09-22,25.09,25.48,24.02,25.0,395100,12.545,12.74,12.01,12.5,790200,0.0,1.0
2006-09-25,25.02,25.5,24.55,25.35,320500,12.51,12.75,12.275,12.675,641000,0.0,1.0
2006-09-26,25.75,26.0,24.74,25.02,390500,12.875,13.0,12.37,12.51,781000,0.0,1.0
2006-09-27,25.75,26.0999,25.39,25.8,278800,12.875,13.04995,12.695,12.9,557600,0.0,1.0
2006-09-28,25.65,26.0,25.47,25.89,196400,12.825,13.0,12.735,12.945,392800,0.0,1.0
2006-09-29,24.92,25.84,24.92,25.75,317700,12.46,12.92,12.46,12.875,635400,0.0,1.0
2006-10-02,25.89,25.99,25.01,25.51,539500,12.945,12.995,12.505,12.755,1079000,0.0,1.0
2006-10-03,25.92,26.44,25.3,25.71,503500,12.96,13.22,12.65,12.855,1007000,0.0,1.0
2006-10-04,25.94,26.17,25.82,25.95,325000,12.97,13.085,12.91,12.975,650000,0.0,1.0
2006-10-05,26.77,26.86,25.82,25.99,399200,13.385,13.43,12.91,12.995,798400,0.0,1.0
2006-10-06,26.39,26.85,26.26,26.67,211400,13.195,13.425,13.13,13.335,422800,0.0,1.0
2006-10-09,26.92,27.31,26.01,26.42,270100,13.46,13.655,13.005,13.21,540200,0.0,1.0
2006-10-10,26.81,27.0,26.292,27.0,147200,13.405,13.5,13.146,13.5,294400,0.0,1.0
2006-10-11,26.61,26.85,26.3,26.72,155300,13.305,13.425,13.15,13.36,310600,0.0,1.0
2006-10-12,26.93,27.06,26.61,26.75,160500,13.465,13.53,13.305,13.375,321000,0.0,1.0
2006-10-13,26.72,27.03,26.52,27.03,240000,13.36,13.515,13.26,13.515,480000,0.0,1.0
2006-10-16,26.87,27.13,26.54,26.54,183100,13.435,13.565,13.27,13.27,366200,0.0,1.0
2006-10-17,27.75,27.77,26.33,26.5,464500,13.875,13.885,13.165,13.25,929000,0.0,1.0
2006-10-18,26.4,28.19,26.11,27.95,399600,13.2,14.095,13.055,13.975,799200,0.0,1.0
2006-10-19,24.44,26.45,24.32,26.45,721400,12.22,13.225,12.16,13.225,1442800,0.0,1.0
2006-10-20,24.17,24.5,24.06,24.44,520500,12.085,12.25,12.03,12.22,1041000,0.0,1.0
2006-10-23,24.5,25.14,24.1,24.2,333400,12.25,12.57,12.05,12.1,666800,0.0,1.0
2006-10-24,24.22,24.22,20.86,22.9199,1296000,12.11,12.11,10.43,11.45995,2592000,0.0,1.0
2006-10-25,24.93,24.93,23.76,24.28,401400,12.465,12.465,11.88,12.14,802800,0.0,1.0
2006-10-26,25.16,25.27,24.16,25.0,273800,12.58,12.635,12.08,12.5,547600,0.0,1.0
2006-10-27,24.45,25.19,24.11,25.19,234800,12.225,12.595,12.055,12.595,469600,0.0,1.0
2006-10-30,24.81,25.03,24.36,24.4,182400,12.405,12.515,12.18,12.2,364800,0.0,1.0
2006-10-31,24.48,25.25,24.25,25.25,146900,12.24,12.625,12.125,12.625,293800,0.0,1.0
2006-11-01,24.34,24.91,24.28,24.4,180500,12.17,12.455,12.14,12.2,361000,0.0,1.0
2006-11-02,24.07,24.64,24.05,24.33,143700,12.035,12.32,12.025,12.165,287400,0.0,1.0
2006-11-03,24.29,24.37,23.626,24.02,139100,12.145,12.185,11.813,12.01,278200,0.0,1.0
2006-11-06,24.7,25.07,24.4,24.47,204100,12.35,12.535,12.2,12.235,408200,0.0,1.0
2006-11-07,24.92,25.61,24.72,24.89,204700,12.46,12.805,12.36,12.445,409400,0.0,1.0
2006-11-08,25.31,25.64,24.75,24.91,148700,12.655,12.82,12.375,12.455,297400,0.0,1.0
2006-11-09,24.74,25.58,24.37,25.58,197500,12.37,12.79,12.185,12.79,395000,0.0,1.0
2006-11-10,25.54,25.6,24.79,24.91,206600,12.77,12.8,12.395,12.455,413200,0.0,1.0
2006-11-13,26.1,26.43,25.55,25.75,283300,13.05,13.215,12.775,12.875,566600,0.0,1.0
2006-11-14,26.77,26.79,25.81,26.28,176200,13.385,13.395,12.905,13.14,352400,0.0,1.0
2006-11-15,26.91,26.91,26.4,26.77,174800,13.455,13.455,13.2,13.385,349600,0.0,1.0
2006-11-16,26.65,26.91,26.41,26.91,120400,13.325,13.455,13.205,13.455,240800,0.0,1.0
2006-11-17,26.32,26.7,26.07,26.7,97600,13.16,13.35,13.035,13.35,195200,0.0,1.0
2006-11-20,26.52,26.86,26.13,26.52,107600,13.26,13.43,13.065,13.26,215200,0.0,1.0
2006-11-21,26.24,26.83,25.92,26.57,115100,13.12,13.415,12.96,13.285,230200,0.0,1.0
2006-11-22,26.57,26.71,26.14,26.3,85400,13.285,13.355,13.07,13.15,170800,0.0,1.0
2006-11-24,26.5,26.95,26.42,26.69,54000,13.25,13.475,13.21,13.345,108000,0.0,1.0
2006-11-27,26.15,26.68,25.98,26.65,146800,13.075,13.34,12.99,13.325,293600,0.0,1.0
2006-11-28,26.26,26.45,25.82,26.11,217100,13.13,13.225,12.91,13.055,434200,0.0,1.0
2006-11-29,26.5,26.98,26.08,26.47,328300,13.25,13.49,13.04,13.235,656600,0.0,1.0
2006-11-30,25.82,26.58,25.59,26.58,285300,12.91,13.29,12.795,13.29,570600,0.0,1.0
2006-12-01,24.93,25.86,24.75,25.86,232200,12.465,12.93,12.375,12.93,464400,0.0,1.0
2006-12-04,26.01,26.09,25.08,25.08,160200,13.005,13.045,12.54,12.54,320400,0.0,1.0
2006-12-05,25.91,26.18,25.35,26.1,179900,12.955,13.09,12.675,13.05,359800,0.0,1.0
2006-12-06,25.75,26.0,25.46,25.98,103100,12.875,13.0,12.73,12.99,206200,0.0,1.0
2006-12-07,25.51,25.92,25.21,25.87,120000,12.755,12.96,12.605,12.935,240000,0.0,1.0
2006-12-08,25.91,26.1,25.33,25.4,141900,12.955,13.05,12.665,12.7,283800,0.0,1.0
2006-12-11,25.65,26.02,25.48,25.96,76800,12.825,13.01,12.74,12.98,153600,0.0,1.0
2006-12-12,25.56,25.79,25.08,25.71,114800,12.78,12.895,12.54,12.855,229600,0.0,1.0
2006-12-13,25.81,25.84,25.57,25.61,161500,12.905,12.92,12.785,12.805,323000,0.0,1.0
2006-12-14,26.74,26.92,25.9,25.95,294600,13.37,13.46,12.95,12.975,589200,0.0,1.0
2006-12-15,26.56,26.92,26.35,26.76,232100,13.28,13.46,13.175,13.38,464200,0.0,1.0
2006-12-18,27.43,27.49,26.72,26.72,309300,13.715,13.745,13.36,13.36,618600,0.0,1.0
2006-12-19,27.11,27.28,26.31,27.25,163000,13.555,13.64,13.155,13.625,326000,0.0,1.0
2006-12-20,27.37,27.51,27.15,27.2,129500,13.685,13.755,13.575,13.6,259000,0.0,1.0
2006-12-21,27.25,27.75,27.07,27.5,91100,13.625,13.875,13.535,13.75,182200,0.0,1.0
2006-12-22,27.11,27.408,26.95,27.33,79900,13.555,13.704,13.475,13.665,159800,0.0,1.0
2006-12-26,27.66,27.66,27.02,27.02,87200,13.83,13.83,13.51,13.51,174400,0.0,1.0
2006-12-27,27.76,27.76,27.5,27.73,73800,13.88,13.88,13.75,13.865,147600,0.0,1.0
2006-12-28,28.53,29.0,27.68,27.68,232200,14.265,14.5,13.84,13.84,464400,0.0,1.0
2006-12-29,27.94,28.48,27.72,28.48,129600,13.97,14.24,13.86,14.24,259200,0.0,1.0
2007-01-03,29.24,29.28,28.08,28.08,473600,14.62,14.64,14.04,14.04,947200,0.0,1.0
2007-01-04,29.4,29.44,28.67,29.33,185000,14.7,14.72,14.335,14.665,370000,0.0,1.0
2007-01-05,28.76,29.29,28.69,29.22,188600,14.38,14.645,14.345,14.61,377200,0.0,1.0
2007-01-08,29.29,29.87,28.97,29.87,224200,14.645,14.935,14.485,14.935,448400,0.0,1.0
2007-01-09,29.0,29.42,29.0,29.42,235700,14.5,14.71,14.5,14.71,471400,0.0,1.0
2007-01-10,29.11,29.25,28.71,28.72,305300,14.555,14.625,14.355,14.36,610600,0.0,1.0
2007-01-11,29.26,29.35,29.11,29.22,159200,14.63,14.675,14.555,14.61,318400,0.0,1.0
2007-01-12,29.21,29.25,29.02,29.02,108300,14.605,14.625,14.51,14.51,216600,0.0,1.0
2007-01-16,28.78,29.29,28.66,29.29,243300,14.39,14.645,14.33,14.645,486600,0.0,1.0
2007-01-17,29.14,29.29,28.88,28.96,170400,14.57,14.645,14.44,14.48,340800,0.0,1.0
2007-01-18,28.82,29.25,28.8,29.22,113900,14.41,14.625,14.4,14.61,227800,0.0,1.0
2007-01-19,28.84,29.03,28.7,28.74,77800,14.42,14.515,14.35,14.37,155600,0.0,1.0
2007-01-22,28.55,28.96,28.42,28.92,119900,14.275,14.48,14.21,14.46,239800,0.0,1.0
2007-01-23,29.39,29.57,27.05,27.73,312800,14.695,14.785,13.525,13.865,625600,0.0,1.0
2007-01-24,30.76,30.81,29.35,29.53,312200,15.38,15.405,14.675,14.765,624400,0.0,1.0
2007-01-25,29.62,30.82,29.34,30.8,455500,14.81,15.41,14.67,15.4,911000,0.0,1.0
2007-01-26,29.58,29.78,29.22,29.64,132000,14.79,14.89,14.61,14.82,264000,0.0,1.0
2007-01-29,30.07,30.23,29.56,29.59,178700,15.035,15.115,14.78,14.795,357400,0.0,1.0
2007-01-30,30.95,31.0,29.94,30.12,171100,15.475,15.5,14.97,15.06,342200,0.0,1.0
2007-01-31,30.04,30.77,29.88,30.77,186900,15.02,15.385,14.94,15.385,373800,0.0,1.0
2007-02-01,30.49,30.72,30.06,30.28,129800,15.245,15.36,15.03,15.14,259600,0.0,1.0
2007-02-02,30.36,30.75,30.25,30.56,93700,15.18,15.375,15.125,15.28,187400,0.0,1.0
2007-02-05,31.19,31.7296,30.45,30.54,421000,15.595,15.8648,15.225,15.27,842000,0.0,1.0
2007-02-06,31.47,31.47,30.74,31.12,191600,15.735,15.735,15.37,15.56,383200,0.0,1.0
2007-02-07,32.12,32.26,31.1411,31.5,329500,16.06,16.13,15.57055,15.75,659000,0.0,1.0
2007-02-08,32.63,32.7,32.11,32.24,216100,16.315,16.35,16.055,16.12,432200,0.0,1.0
2007-02-09,31.96,32.81,31.84,32.75,180500,15.98,16.405,15.92,16.375,361000,0.0,1.0
2007-02-12,32.61,32.73,32.02,32.21,156100,16.305,16.365,16.01,16.105,312200,0.0,1.0
2007-02-13,32.74,32.9,32.52,32.52,116300,16.37,16.45,16.26,16.26,232600,0.0,1.0
2007-02-14,31.97,32.85,31.94,32.85,133100,15.985,16.425,15.97,16.425,266200,0.0,1.0
2007-02-15,32.97,33.07,32.05,32.07,329100,16.485,16.535,16.025,16.035,658200,0.0,1.0
2007-02-16,32.99,33.0,32.3,33.0,128400,16.495,16.5,16.15,16.5,256800,0.0,1.0
2007-02-20,33.28,33.32,32.67,33.04,148100,16.64,16.66,16.335,16.52,296200,0.0,1.0
2007-02-21,33.38,33.47,33.02,33.22,199700,16.69,16.735,16.51,16.61,399400,0.0,1.0
2007-02-22,33.24,33.4894,32.88,33.42,141500,16.62,16.7447,16.44,16.71,283000,0.0,1.0
2007-02-23,33.39,33.47,33.01,33.43,92200,16.695,16.735,16.505,16.715,184400,0.0,1.0
2007-02-26,33.75,33.9,33.28,33.5,202100,16.875,16.95,16.64,16.75,404200,0.0,1.0
2007-02-27,31.29,32.5,29.51,32.0,547400,15.645,16.25,14.755,16.0,1094800,0.0,1.0
2007-02-28,30.92,31.2,29.79,31.13,310400,15.46,15.6,14.895,15.565,620800,0.0,1.0
2007-03-01,30.85,31.67,30.18,30.24,248400,15.425,15.835,15.09,15.12,496800,0.0,1.0
2007-03-02,29.87,30.815,29.85,30.81,150500,14.935,15.4075,14.925,15.405,301000,0.0,1.0
2007-03-05,29.2,30.11,29.07,29.8,188200,14.6,15.055,14.535,14.9,376400,0.0,1.0
2007-03-06,30.36,30.72,29.38,29.55,230900,15.18,15.36,14.69,14.775,461800,0.0,1.0
2007-03-07,30.63,30.82,30.35,30.39,163400,15.315,15.41,15.175,15.195,326800,0.0,1.0
2007-03-08,31.04,31.78,30.91,30.91,219000,15.52,15.89,15.455,15.455,438000,0.0,1.0
2007-03-09,31.47,31.75,31.12,31.35,106000,15.735,15.875,15.56,15.675,212000,0.0,1.0
2007-03-12,31.95,32.0,31.48,31.53,69500,15.975,16.0,15.74,15.765,139000,0.0,1.0
2007-03-13,31.41,32.121,31.29,31.95,168700,15.705,16.0605,15.645,15.975,337400,0.0,1.0
2007-03-14,31.86,31.9599,30.15,31.23,225000,15.93,15.97995,15.075,15.615,450000,0.0,1.0
2007-03-15,31.96,32.35,31.76,31.93,140400,15.98,16.175,15.88,15.965,280800,0.0,1.0
2007-03-16,32.05,32.07,31.52,31.88,233400,16.025,16.035,15.76,15.94,466800,0.0,1.0
2007-03-19,32.66,32.8,32.22,32.39,135600,16.33,16.4,16.11,16.195,271200,0.0,1.0
2007-03-20,32.31,32.79,32.08,32.71,115500,16.155,16.395,16.04,16.355,231000,0.0,1.0
2007-03-21,32.77,32.8399,32.07,32.34,102100,16.385,16.41995,16.035,16.17,204200,0.0,1.0
2007-03-22,33.14,33.34,32.68,32.95,130300,16.57,16.67,16.34,16.475,260600,0.0,1.0
2007-03-23,33.1,33.5,33.02,33.06,144700,16.55,16.75,16.51,16.53,289400,0.0,1.0
2007-03-26,33.48,33.58,33.03,33.24,235000,16.74,16.79,16.515,16.62,470000,0.0,1.0
2007-03-27,33.32,33.62,33.03,33.5,178500,16.66,16.81,16.515,16.75,357000,0.0,1.0
2007-03-28,33.28,33.33,32.93,33.2,106300,16.64,16.665,16.465,16.6,212600,0.0,1.0
2007-03-29,33.38,33.59,32.938,33.56,96500,16.69,16.795,16.469,16.78,193000,0.0,1.0
2007-03-30,33.85,33.85,33.3,33.53,172800,16.925,16.925,16.65,16.765,345600,0.0,1.0
2007-04-02,33.77,34.191,33.5201,33.87,95100,16.885,17.0955,16.76005,16.935,190200,0.0,1.0
2007-04-03,33.75,33.85,33.5,33.8,154900,16.875,16.925,16.75,16.9,309800,0.0,1.0
2007-04-04,33.9,34.33,33.51,33.67,137100,16.95,17.165,16.755,16.835,274200,0.0,1.0
2007-04-05,34.31,34.4,33.81,33.84,84500,17.155,17.2,16.905,16.92,169000,0.0,1.0
2007-04-09,34.08,34.59,33.8,34.18,125600,17.04,17.295,16.9,17.09,251200,0.0,1.0
2007-04-10,34.23,34.49,34.03,34.19,252700,17.115,17.245,17.015,17.095,505400,0.0,1.0
2007-04-11,34.21,34.49,33.8,34.14,272300,17.105,17.245,16.9,17.07,544600,0.0,1.0
2007-04-12,34.41,34.44,33.81,34.06,82200,17.205,17.22,16.905,17.03,164400,0.0,1.0
2007-04-13,34.99,34.99,34.3,34.46,132200,17.495,17.495,17.15,17.23,264400,0.0,1.0
2007-04-16,35.41,35.91,35.01,35.01,161200,17.705,17.955,17.505,17.505,322400,0.0,1.0
2007-04-17,35.38,35.91,35.0,35.83,172900,17.69,17.955,17.5,17.915,345800,0.0,1.0
2007-04-18,35.06,35.33,34.68,35.29,184400,17.53,17.665,17.34,17.645,368800,0.0,1.0
2007-04-19,35.1,35.58,34.59,34.85,122800,17.55,17.79,17.295,17.425,245600,0.0,1.0
2007-04-20,36.01,36.09,35.02,35.5,230600,18.005,18.045,17.51,17.75,461200,0.0,1.0
2007-04-23,36.08,36.42,35.81,36.06,193000,18.04,18.21,17.905,18.03,386000,0.0,1.0
2007-04-24,29.06,31.98,26.88,31.76,2678300,14.53,15.99,13.44,15.88,5356600,0.0,1.0
2007-04-25,29.07,29.59,28.65,29.06,661200,14.535,14.795,14.325,14.53,1322400,0.0,1.0
2007-04-26,29.98,30.16,29.0,29.01,422400,14.99,15.08,14.5,14.505,844800,0.0,1.0
2007-04-27,29.76,30.18,29.71,30.0,195800,14.88,15.09,14.855,15.0,391600,0.0,1.0
2007-04-30,27.09,29.4,26.87,29.22,1000200,13.545,14.7,13.435,14.61,2000400,0.0,1.0
2007-05-01,27.13,27.7,27.0,27.14,523800,13.565,13.85,13.5,13.57,1047600,0.0,1.0
2007-05-02,27.92,27.92,27.16,27.21,355800,13.96,13.96,13.58,13.605,711600,0.0,1.0
2007-05-03,27.35,27.9899,26.95,27.75,325700,13.675,13.99495,13.475,13.875,651400,0.0,1.0
2007-05-04,28.31,28.36,27.3,27.3,404300,14.155,14.18,13.65,13.65,808600,0.0,1.0
2007-05-07,28.9,28.98,28.15,28.15,459500,14.45,14.49,14.075,14.075,919000,0.0,1.0
2007-05-08,29.11,29.29,28.75,28.93,325800,14.555,14.645,14.375,14.465,651600,0.0,1.0
2007-05-09,29.71,29.91,29.0,29.04,369900,14.855,14.955,14.5,14.52,739800,0.0,1.0
2007-05-10,28.68,29.71,28.68,29.71,239000,14.34,14.855,14.34,14.855,478000,0.0,1.0
2007-05-11,29.21,29.41,28.81,28.85,81700,14.605,14.705,14.405,14.425,163400,0.0,1.0
2007-05-14,28.51,29.29,28.39,29.25,216300,14.255,14.645,14.195,14.625,432600,0.0,1.0
2007-05-15,27.97,29.18,27.93,28.43,171500,13.985,14.59,13.965,14.215,343000,0.0,1.0
2007-05-16,28.3,28.34,27.5,28.04,169700,14.15,14.17,13.75,14.02,339400,0.0,1.0
2007-05-17,27.86,28.41,27.53,28.3,145200,13.93,14.205,13.765,14.15,290400,0.0,1.0
2007-05-18,28.41,28.41,27.6,27.99,155000,14.205,14.205,13.8,13.995,310000,0.0,1.0
2007-05-21,28.38,28.42,27.59,28.08,251900,14.19,14.21,13.795,14.04,503800,0.0,1.0
2007-05-22,28.41,28.69,28.03,28.09,191100,14.205,14.345,14.015,14.045,382200,0.0,1.0
2007-05-23,28.35,29.1,28.05,28.05,243700,14.175,14.55,14.025,14.025,487400,0.0,1.0
2007-05-24,27.48,28.61,27.26,28.3,193500,13.74,14.305,13.63,14.15,387000,0.0,1.0
2007-05-25,27.7,28.23,27.36,27.71,355000,13.85,14.115,13.68,13.855,710000,0.0,1.0
2007-05-29,27.89,28.57,27.41,27.7,369400,13.945,14.285,13.705,13.85,738800,0.0,1.0
2007-05-30,27.89,28.2699,27.37,27.66,396400,13.945,14.13495,13.685,13.83,792800,0.0,1.0
2007-05-31,27.75,28.49,27.45,27.87,292000,13.875,14.245,13.725,13.935,584000,0.0,1.0
2007-06-01,28.31,28.7,27.46,27.46,251100,14.155,14.35,13.73,13.73,502200,0.0,1.0
2007-06-04,28.37,28.5,28.0,28.0,166800,14.185,14.25,14.0,14.0,333600,0.0,1.0
2007-06-05,28.13,28.59,27.96,28.32,164200,14.065,14.295,13.98,14.16,328400,0.0,1.0
2007-06-06,27.78,28.35,27.75,28.0,178000,13.89,14.175,13.875,14.0,356000,0.0,1.0
2007-06-07,27.21,27.89,27.1,27.73,196300,13.605,13.945,13.55,13.865,392600,0.0,1.0
2007-06-08,27.82,27.94,27.05,27.11,91300,13.91,13.97,13.525,13.555,182600,0.0,1.0
2007-06-11,27.28,27.65,27.13,27.65,158600,13.64,13.825,13.565,13.825,317200,0.0,1.0
2007-06-12,26.96,27.44,26.74,27.19,141400,13.48,13.72,13.37,13.595,282800,0.0,1.0
2007-06-13,26.83,27.17,26.62,27.01,179900,13.415,13.585,13.31,13.505,359800,0.0,1.0
2007-06-14,27.3,27.45,26.8,26.8,255400,13.65,13.725,13.4,13.4,510800,0.0,1.0
2007-06-15,27.89,28.31,27.8,28.31,214300,13.945,14.155,13.9,14.155,428600,0.0,1.0
2007-06-18,27.88,28.12,27.78,27.92,131900,13.94,14.06,13.89,13.96,263800,0.0,1.0
2007-06-19,27.61,27.75,27.24,27.75,147900,13.805,13.875,13.62,13.875,295800,0.0,1.0
2007-06-20,27.19,27.82,27.1399,27.63,159900,13.595,13.91,13.56995,13.815,319800,0.0,1.0
2007-06-21,27.11,27.39,26.9,27.09,175300,13.555,13.695,13.45,13.545,350600,0.0,1.0
2007-06-22,26.68,27.14,26.42,27.0,311100,13.34,13.57,13.21,13.5,622200,0.0,1.0
2007-06-25,26.22,26.81,26.03,26.03,230100,13.11,13.405,13.015,13.015,460200,0.0,1.0
2007-06-26,26.25,26.46,25.92,26.3,176700,13.125,13.23,12.96,13.15,353400,0.0,1.0
2007-06-27,26.48,26.57,25.73,26.0,102400,13.24,13.285,12.865,13.0,204800,0.0,1.0
2007-06-28,26.88,27.24,26.51,26.54,173200,13.44,13.62,13.255,13.27,346400,0.0,1.0
2007-06-29,27.17,27.51,26.94,27.19,180300,13.585,13.755,13.47,13.595,360600,0.0,1.0
2007-07-02,27.74,27.82,27.25,27.6,164200,13.87,13.91,13.625,13.8,328400,0.0,1.0
2007-07-03,27.66,27.88,27.53,27.83,38600,13.83,13.94,13.765,13.915,77200,0.0,1.0
2007-07-05,27.7,27.87,27.3,27.77,88500,13.85,13.935,13.65,13.885,177000,0.0,1.0
2007-07-06,27.74,27.85,27.18,27.78,106600,13.87,13.925,13.59,13.89,213200,0.0,1.0
2007-07-09,27.56,27.88,27.16,27.88,152600,13.78,13.94,13.58,13.94,305200,0.0,1.0
2007-07-10,26.93,27.56,26.74,27.5,150700,13.465,13.78,13.37,13.75,301400,0.0,1.0
2007-07-11,26.94,27.27,26.66,27.04,102800,13.47,13.635,13.33,13.52,205600,0.0,1.0
2007-07-12,27.96,27.97,26.98,27.17,192500,13.98,13.985,13.49,13.585,385000,0.0,1.0
2007-07-13,27.86,28.19,27.73,27.84,226500,13.93,14.095,13.865,13.92,453000,0.0,1.0
2007-07-16,27.43,28.06,27.03,28.04,347900,13.715,14.03,13.515,14.02,695800,0.0,1.0
2007-07-17,27.53,27.8,27.4,27.57,278800,13.765,13.9,13.7,13.785,557600,0.0,1.0
2007-07-18,27.44,27.73,27.17,27.54,199400,13.72,13.865,13.585,13.77,398800,0.0,1.0
2007-07-19,27.61,27.77,27.34,27.74,226900,13.805,13.885,13.67,13.87,453800,0.0,1.0
2007-07-20,27.09,27.64,26.7,27.55,198700,13.545,13.82,13.35,13.775,397400,0.0,1.0
2007-07-23,26.68,27.25,26.52,27.25,217000,13.34,13.625,13.26,13.625,434000,0.0,1.0
2007-07-24,25.81,26.81,25.7,26.6,198900,12.905,13.405,12.85,13.3,397800,0.0,1.0
2007-07-25,26.01,26.21,25.52,26.05,199000,13.005,13.105,12.76,13.025,398000,0.0,1.0
2007-07-26,25.08,25.78,24.26,25.64,322300,12.54,12.89,12.13,12.82,644600,0.0,1.0
2007-07-27,25.11,25.97,24.45,25.04,273800,12.555,12.985,12.225,12.52,547600,0.0,1.0
2007-07-30,25.36,25.7,24.58,25.2,155600,12.68,12.85,12.29,12.6,311200,0.0,1.0
2007-07-31,24.83,25.99,24.77,25.7,178600,12.415,12.995,12.385,12.85,357200,0.0,1.0
2007-08-01,24.9,25.28,24.5,24.72,140100,12.45,12.64,12.25,12.36,280200,0.0,1.0
2007-08-02,24.85,25.2,24.566,25.0,176300,12.425,12.6,12.283,12.5,352600,0.0,1.0
2007-08-03,24.26,25.1599,24.14,24.79,266600,12.13,12.57995,12.07,12.395,533200,0.0,1.0
2007-08-06,25.5,25.78,24.0,24.3,303000,12.75,12.89,12.0,12.15,606000,0.0,1.0
2007-08-07,30.97,31.2,26.95,27.85,934700,15.485,15.6,13.475,13.925,1869400,0.0,1.0
2007-08-08,28.03,31.185,27.03,31.05,674200,14.015,15.5925,13.515,15.525,1348400,0.0,1.0
2007-08-09,27.73,28.72,26.94,27.39,410500,13.865,14.36,13.47,13.695,821000,0.0,1.0
2007-08-10,27.77,29.0,26.75,27.04,382200,13.885,14.5,13.375,13.52,764400,0.0,1.0
2007-08-13,28.39,29.35,27.99,28.14,197800,14.195,14.675,13.995,14.07,395600,0.0,1.0
2007-08-14,28.04,28.8,27.84,28.71,134500,14.02,14.4,13.92,14.355,269000,0.0,1.0
2007-08-15,28.01,29.19,27.6215,28.01,116500,14.005,14.595,13.81075,14.005,233000,0.0,1.0
2007-08-16,29.42,29.62,27.75,27.89,264600,14.71,14.81,13.875,13.945,529200,0.0,1.0
2007-08-17,30.31,31.11,29.533,30.6,280500,15.155,15.555,14.7665,15.3,561000,0.0,1.0
2007-08-20,30.25,30.83,29.28,30.66,186200,15.125,15.415,14.64,15.33,372400,0.0,1.0
2007-08-21,30.14,30.56,29.53,30.16,140100,15.07,15.28,14.765,15.08,280200,0.0,1.0
2007-08-22,30.4,30.6,29.65,30.55,170000,15.2,15.3,14.825,15.275,340000,0.0,1.0
2007-08-23,30.15,30.87,29.72,30.63,180500,15.075,15.435,14.86,15.315,361000,0.0,1.0
2007-08-24,30.87,30.98,29.86,30.12,151100,15.435,15.49,14.93,15.06,302200,0.0,1.0
2007-08-27,30.27,31.0,29.99,31.0,125900,15.135,15.5,14.995,15.5,251800,0.0,1.0
2007-08-28,29.5,30.18,29.22,30.01,161800,14.75,15.09,14.61,15.005,323600,0.0,1.0
2007-08-29,29.77,30.2,29.24,29.79,171900,14.885,15.1,14.62,14.895,343800,0.0,1.0
2007-08-30,30.62,30.94,29.32,29.4,259700,15.31,15.47,14.66,14.7,519400,0.0,1.0
2007-08-31,31.2,31.64,30.78,31.0,195900,15.6,15.82,15.39,15.5,391800,0.0,1.0
2007-09-04,31.14,31.7,30.71,31.66,242500,15.57,15.85,15.355,15.83,485000,0.0,1.0
2007-09-05,30.67,31.26,30.32,30.76,171000,15.335,15.63,15.16,15.38,342000,0.0,1.0
2007-09-06,30.86,31.26,29.96,30.83,241700,15.43,15.63,14.98,15.415,483400,0.0,1.0
2007-09-07,30.05,30.5,29.96,30.29,138000,15.025,15.25,14.98,15.145,276000,0.0,1.0
2007-09-10,29.94,30.45,29.4521,30.3,158200,14.97,15.225,14.72605,15.15,316400,0.0,1.0
2007-09-11,30.77,30.83,29.94,30.2,219200,15.385,15.415,14.97,15.1,438400,0.0,1.0
2007-09-12,30.9,31.5,30.52,30.59,241900,15.45,15.75,15.26,15.295,483800,0.0,1.0
2007-09-13,31.4,31.57,30.26,30.99,234400,15.7,15.785,15.13,15.495,468800,0.0,1.0
2007-09-14,31.62,31.66,30.92,30.96,183900,15.81,15.83,15.46,15.48,367800,0.0,1.0
2007-09-17,30.43,31.59,30.2,31.59,372000,15.215,15.795,15.1,15.795,744000,0.0,1.0
2007-09-18,32.63,32.66,30.61,30.61,272600,16.315,16.33,15.305,15.305,545200,0.0,1.0
2007-09-19,32.26,33.03,32.058,32.67,262600,16.13,16.515,16.029,16.335,525200,0.0,1.0
2007-09-20,32.78,32.94,32.01,32.17,146000,16.39,16.47,16.005,16.085,292000,0.0,1.0
2007-09-21,32.88,33.0,32.54,33.0,266800,16.44,16.5,16.27,16.5,533600,0.0,1.0
2007-09-24,32.76,33.0,32.58,32.8,142200,16.38,16.5,16.29,16.4,284400,0.0,1.0
2007-09-25,33.01,33.22,32.6,32.62,153400,16.505,16.61,16.3,16.31,306800,0.0,1.0
2007-09-26,33.92,33.99,32.82,33.21,113300,16.96,16.995,16.41,16.605,226600,0.0,1.0
2007-09-27,33.69,34.14,33.66,34.0,163700,16.845,17.07,16.83,17.0,327400,0.0,1.0
2007-09-28,34.53,34.73,33.14,33.59,245300,17.265,17.365,16.57,16.795,490600,0.0,1.0
2007-10-01,35.0,35.0,34.35,34.64,289500,17.5,17.5,17.175,17.32,579000,0.0,1.0
2007-10-02,34.78,35.24,34.23,34.87,223200,17.39,17.62,17.115,17.435,446400,0.0,1.0
2007-10-03,34.75,35.2,34.08,34.62,172200,17.375,17.6,17.04,17.31,344400,0.0,1.0
2007-10-04,34.91,35.1,34.54,34.82,107200,17.455,17.55,17.27,17.41,214400,0.0,1.0
2007-10-05,35.7,36.0,34.92,35.15,141100,17.85,18.0,17.46,17.575,282200,0.0,1.0
2007-10-08,35.5,35.69,34.79,35.69,123500,17.75,17.845,17.395,17.845,247000,0.0,1.0
2007-10-09,35.63,35.97,35.15,35.45,126000,17.815,17.985,17.575,17.725,252000,0.0,1.0
2007-10-10,35.71,35.81,34.93,35.42,115600,17.855,17.905,17.465,17.71,231200,0.0,1.0
2007-10-11,34.88,36.0,34.39,36.0,112600,17.44,18.0,17.195,18.0,225200,0.0,1.0
2007-10-12,35.13,35.99,34.74,34.78,65100,17.565,17.995,17.37,17.39,130200,0.0,1.0
2007-10-15,34.78,35.44,34.32,35.1,101800,17.39,17.72,17.16,17.55,203600,0.0,1.0
2007-10-16,34.81,35.27,33.83,34.82,154500,17.405,17.635,16.915,17.41,309000,0.0,1.0
2007-10-17,35.49,35.64,34.74,35.41,109000,17.745,17.82,17.37,17.705,218000,0.0,1.0
2007-10-18,35.83,36.0,35.35,35.35,107300,17.915,18.0,17.675,17.675,214600,0.0,1.0
2007-10-19,34.84,35.83,34.25,35.83,182400,17.42,17.915,17.125,17.915,364800,0.0,1.0
2007-10-22,35.86,36.3999,34.25,34.77,209300,17.93,18.19995,17.125,17.385,418600,0.0,1.0
2007-10-23,32.67,36.35,30.9,36.35,797800,16.335,18.175,15.45,18.175,1595600,0.0,1.0
2007-10-24,34.17,34.21,32.4,32.5,373300,17.085,17.105,16.2,16.25,746600,0.0,1.0
2007-10-25,33.87,34.5,33.09,34.21,170100,16.935,17.25,16.545,17.105,340200,0.0,1.0
2007-10-26,35.29,35.37,33.9,34.25,209500,17.645,17.685,16.95,17.125,419000,0.0,1.0
2007-10-29,34.99,35.64,34.1118,35.33,155300,17.495,17.82,17.0559,17.665,310600,0.0,1.0
2007-10-30,34.61,34.9,33.87,34.9,83600,17.305,17.45,16.935,17.45,167200,0.0,1.0
2007-10-31,34.74,35.33,33.82,34.61,182100,17.37,17.665,16.91,17.305,364200,0.0,1.0
2007-11-01,33.5,34.23,33.0,33.95,259100,16.75,17.115,16.5,16.975,518200,0.0,1.0
2007-11-02,34.93,35.08,33.58,33.84,206700,17.465,17.54,16.79,16.92,413400,0.0,1.0
2007-11-05,35.11,35.5,33.8,34.39,181000,17.555,17.75,16.9,17.195,362000,0.0,1.0
2007-11-06,36.47,36.58,34.96,35.37,142600,18.235,18.29,17.48,17.685,285200,0.0,1.0
2007-11-07,36.05,36.99,35.38,36.1,212700,18.025,18.495,17.69,18.05,425400,0.0,1.0
2007-11-08,36.44,36.79,35.71,36.58,275600,18.22,18.395,17.855,18.29,551200,0.0,1.0
2007-11-09,34.86,36.29,34.58,36.09,129500,17.43,18.145,17.29,18.045,259000,0.0,1.0
2007-11-12,34.16,35.62,33.6,34.55,339400,17.08,17.81,16.8,17.275,678800,0.0,1.0
2007-11-13,34.53,35.2,33.57,33.57,386800,17.265,17.6,16.785,16.785,773600,0.0,1.0
2007-11-14,34.37,35.08,34.0,34.82,223700,17.185,17.54,17.0,17.41,447400,0.0,1.0
2007-11-15,33.65,34.16,32.8,34.14,173300,16.825,17.08,16.4,17.07,346600,0.0,1.0
2007-11-16,33.52,33.72,32.38,33.72,143000,16.76,16.86,16.19,16.86,286000,0.0,1.0
2007-11-19,32.91,33.12,31.8,33.12,167900,16.455,16.56,15.9,16.56,335800,0.0,1.0
2007-11-20,32.12,33.0,31.38,32.84,137400,16.06,16.5,15.69,16.42,274800,0.0,1.0
2007-11-21,31.45,32.37,31.32,32.0,141900,15.725,16.185,15.66,16.0,283800,0.0,1.0
2007-11-23,32.09,32.32,31.13,31.75,60000,16.045,16.16,15.565,15.875,120000,0.0,1.0
2007-11-26,30.97,32.43,30.93,32.05,112300,15.485,16.215,15.465,16.025,224600,0.0,1.0
2007-11-27,32.57,32.81,31.04,31.04,139100,16.285,16.405,15.52,15.52,278200,0.0,1.0
2007-11-28,34.01,34.06,32.03,32.72,218700,17.005,17.03,16.015,16.36,437400,0.0,1.0
2007-11-29,33.46,34.27,33.33,33.95,107400,16.73,17.135,16.665,16.975,214800,0.0,1.0
2007-11-30,33.54,34.59,33.34,34.05,184600,16.77,17.295,16.67,17.025,369200,0.0,1.0
2007-12-03,32.95,34.3,32.94,33.64,86600,16.475,17.15,16.47,16.82,173200,0.0,1.0
2007-12-04,32.59,33.32,32.0,32.58,106300,16.295,16.66,16.0,16.29,212600,0.0,1.0
2007-12-05,33.77,34.48,32.8,33.15,100400,16.885,17.24,16.4,16.575,200800,0.0,1.0
2007-12-06,34.73,34.74,33.8,33.8,94200,17.365,17.37,16.9,16.9,188400,0.0,1.0
2007-12-07,35.28,35.49,34.34,34.86,87500,17.64,17.745,17.17,17.43,175000,0.0,1.0
2007-12-10,35.18,35.8182,34.81,35.29,83700,17.59,17.9091,17.405,17.645,167400,0.0,1.0
2007-12-11,33.94,35.6976,33.81,35.24,118300,16.97,17.8488,16.905,17.62,236600,0.0,1.0
2007-12-12,34.06,35.3,33.59,34.82,156100,17.03,17.65,16.795,17.41,312200,0.0,1.0
2007-12-13,33.7,33.88,32.88,33.88,118900,16.85,16.94,16.44,16.94,237800,0.0,1.0
2007-12-14,33.01,34.15,32.92,33.33,55000,16.505,17.075,16.46,16.665,110000,0.0,1.0
2007-12-17,32.11,33.09,32.09,32.88,107900,16.055,16.545,16.045,16.44,215800,0.0,1.0
2007-12-18,33.37,33.46,31.77,32.57,109000,16.685,16.73,15.885,16.285,218000,0.0,1.0
2007-12-19,33.45,34.15,33.0,33.37,134400,16.725,17.075,16.5,16.685,268800,0.0,1.0
2007-12-20,33.81,34.22,33.18,33.87,180200,16.905,17.11,16.59,16.935,360400,0.0,1.0
2007-12-21,34.73,34.92,34.12,34.49,354200,17.365,17.46,17.06,17.245,708400,0.0,1.0
2007-12-24,35.4,35.45,34.5,34.85,54900,17.7,17.725,17.25,17.425,109800,0.0,1.0
2007-12-26,33.82,35.25,33.62,35.11,260300,16.91,17.625,16.81,17.555,520600,0.0,1.0
2007-12-27,32.01,34.19,31.97,33.73,173200,16.005,17.095,15.985,16.865,346400,0.0,1.0
2007-12-28,31.93,32.99,31.56,32.77,225500,15.965,16.495,15.78,16.385,451000,0.0,1.0
2007-12-31,30.55,31.9,30.1,31.65,490500,15.275,15.95,15.05,15.825,981000,0.0,1.0
2008-01-02,29.62,30.69,29.42,30.39,511600,14.81,15.345,14.71,15.195,1023200,0.0,1.0
2008-01-03,31.84,33.18,30.69,30.87,537200,15.92,16.59,15.345,15.435,1074400,0.0,1.0
2008-01-04,29.77,32.21,29.76,31.6,284200,14.885,16.105,14.88,15.8,568400,0.0,1.0
2008-01-07,30.09,30.722,29.44,29.97,268300,15.045,15.361,14.72,14.985,536600,0.0,1.0
2008-01-08,28.56,30.95,28.53,30.17,171000,14.28,15.475,14.265,15.085,342000,0.0,1.0
2008-01-09,30.85,31.28,28.57,28.57,314500,15.425,15.64,14.285,14.285,629000,0.0,1.0
2008-01-10,30.62,31.34,30.0,30.55,147900,15.31,15.67,15.0,15.275,295800,0.0,1.0
2008-01-11,30.02,30.47,29.9,30.44,171900,15.01,15.235,14.95,15.22,343800,0.0,1.0
2008-01-14,30.31,30.71,30.1,30.19,94300,15.155,15.355,15.05,15.095,188600,0.0,1.0
2008-01-15,30.01,30.56,29.68,29.83,219000,15.005,15.28,14.84,14.915,438000,0.0,1.0
2008-01-16,30.27,30.58,29.93,29.93,186100,15.135,15.29,14.965,14.965,372200,0.0,1.0
2008-01-17,29.56,30.56,29.5301,30.27,170500,14.78,15.28,14.76505,15.135,341000,0.0,1.0
2008-01-18,29.17,30.3,28.63,29.38,245600,14.585,15.15,14.315,14.69,491200,0.0,1.0
2008-01-22,31.74,32.42,26.53,28.28,403200,15.87,16.21,13.265,14.14,806400,0.0,1.0
2008-01-23,31.65,31.73,29.04,30.24,266400,15.825,15.865,14.52,15.12,532800,0.0,1.0
2008-01-24,31.43,32.06,31.0,31.9,252900,15.715,16.03,15.5,15.95,505800,0.0,1.0
2008-01-25,30.78,32.0,30.24,31.82,180800,15.39,16.0,15.12,15.91,361600,0.0,1.0
2008-01-28,31.29,31.59,29.46,30.59,273100,15.645,15.795,14.73,15.295,546200,0.0,1.0
2008-01-29,31.78,31.98,30.96,31.42,196400,15.89,15.99,15.48,15.71,392800,0.0,1.0
2008-01-30,30.64,32.09,30.62,31.49,180700,15.32,16.045,15.31,15.745,361400,0.0,1.0
2008-01-31,32.42,32.82,30.0,30.11,263000,16.21,16.41,15.0,15.055,526000,0.0,1.0
2008-02-01,32.6,33.65,31.78,32.62,172100,16.3,16.825,15.89,16.31,344200,0.0,1.0
2008-02-04,32.35,32.82,31.7,32.45,210000,16.175,16.41,15.85,16.225,420000,0.0,1.0
2008-02-05,31.6,32.59,31.5,31.72,136700,15.8,16.295,15.75,15.86,273400,0.0,1.0
2008-02-06,30.74,31.88,30.65,31.88,96000,15.37,15.94,15.325,15.94,192000,0.0,1.0
2008-02-07,31.0,31.12,30.27,30.65,129600,15.5,15.56,15.135,15.325,259200,0.0,1.0
2008-02-08,30.83,31.02,30.21,30.86,122900,15.415,15.51,15.105,15.43,245800,0.0,1.0
2008-02-11,30.87,31.2,30.13,30.9,181600,15.435,15.6,15.065,15.45,363200,0.0,1.0
2008-02-12,31.19,31.73,30.8,31.09,162900,15.595,15.865,15.4,15.545,325800,0.0,1.0
2008-02-13,32.61,32.73,31.5,31.56,249300,16.305,16.365,15.75,15.78,498600,0.0,1.0
2008-02-14,31.79,32.93,31.52,32.93,478500,15.895,16.465,15.76,16.465,957000,0.0,1.0
2008-02-15,31.32,31.83,30.69,31.5,209900,15.66,15.915,15.345,15.75,419800,0.0,1.0
2008-02-19,30.78,31.9,30.59,31.74,183800,15.39,15.95,15.295,15.87,367600,0.0,1.0
2008-02-20,31.35,31.63,30.63,30.63,121800,15.675,15.815,15.315,15.315,243600,0.0,1.0
2008-02-21,31.65,32.64,31.47,31.51,162500,15.825,16.32,15.735,15.755,325000,0.0,1.0
2008-02-22,31.82,31.96,30.7,31.65,317900,15.91,15.98,15.35,15.825,635800,0.0,1.0
2008-02-25,31.88,32.19,30.7501,31.77,263100,15.94,16.095,15.37505,15.885,526200,0.0,1.0
2008-02-26,32.95,33.28,31.68,31.68,307100,16.475,16.64,15.84,15.84,614200,0.0,1.0
2008-02-27,34.0,34.24,32.58,32.69,288800,17.0,17.12,16.29,16.345,577600,0.0,1.0
2008-02-28,33.07,33.79,32.8,33.79,151000,16.535,16.895,16.4,16.895,302000,0.0,1.0
2008-02-29,32.74,33.46,32.51,32.54,166400,16.37,16.73,16.255,16.27,332800,0.0,1.0
2008-03-03,33.0,33.01,32.38,32.67,130500,16.5,16.505,16.19,16.335,261000,0.0,1.0
2008-03-04,34.0,34.0,32.59,32.59,249500,17.0,17.0,16.295,16.295,499000,0.0,1.0
2008-03-05,34.01,34.44,33.59,34.0,265700,17.005,17.22,16.795,17.0,531400,0.0,1.0
2008-03-06,33.85,34.85,33.76,33.98,186300,16.925,17.425,16.88,16.99,372600,0.0,1.0
2008-03-07,33.69,34.38,33.26,33.48,100000,16.845,17.19,16.63,16.74,200000,0.0,1.0
2008-03-10,33.15,34.0,32.91,33.74,246300,16.575,17.0,16.455,16.87,492600,0.0,1.0
2008-03-11,34.62,34.69,33.16,33.95,201800,17.31,17.345,16.58,16.975,403600,0.0,1.0
2008-03-12,34.76,35.4,34.29,34.67,281800,17.38,17.7,17.145,17.335,563600,0.0,1.0
2008-03-13,35.62,35.69,34.21,34.58,199000,17.81,17.845,17.105,17.29,398000,0.0,1.0
2008-03-14,34.68,35.94,34.21,35.7,249400,17.34,17.97,17.105,17.85,498800,0.0,1.0
2008-03-17,35.14,35.84,33.9,33.98,144200,17.57,17.92,16.95,16.99,288400,0.0,1.0
2008-03-18,36.78,36.85,35.21,36.0,195200,18.39,18.425,17.605,18.0,390400,0.0,1.0
2008-03-19,35.0,36.98,35.0,36.78,245200,17.5,18.49,17.5,18.39,490400,0.0,1.0
2008-03-20,35.14,35.63,34.51,35.07,449500,17.57,17.815,17.255,17.535,899000,0.0,1.0
2008-03-24,36.44,36.61,35.38,35.76,220000,18.22,18.305,17.69,17.88,440000,0.0,1.0
2008-03-25,37.08,37.27,35.83,36.04,197300,18.54,18.635,17.915,18.02,394600,0.0,1.0
2008-03-26,37.74,37.83,36.6,36.75,213000,18.87,18.915,18.3,18.375,426000,0.0,1.0
2008-03-27,36.37,37.84,35.95,37.8,325600,18.185,18.92,17.975,18.9,651200,0.0,1.0
2008-03-28,35.7,36.76,35.51,36.5,224900,17.85,18.38,17.755,18.25,449800,0.0,1.0
2008-03-31,37.98,38.56,36.17,36.48,525200,18.99,19.28,18.085,18.24,1050400,0.0,1.0
2008-04-01,38.3,38.96,37.76,38.29,584800,19.15,19.48,18.88,19.145,1169600,0.0,1.0
2008-04-02,38.46,39.31,38.1,38.63,371700,19.23,19.655,19.05,19.315,743400,0.0,1.0
2008-04-03,39.18,39.91,37.9,38.19,328200,19.59,19.955,18.95,19.095,656400,0.0,1.0
2008-04-04,38.47,39.54,37.46,39.17,552000,19.235,19.77,18.73,19.585,1104000,0.0,1.0
2008-04-07,38.93,39.4,38.26,38.96,369800,19.465,19.7,19.13,19.48,739600,0.0,1.0
2008-04-08,38.61,39.17,38.38,38.8,158600,19.305,19.585,19.19,19.4,317200,0.0,1.0
2008-04-09,38.14,39.0,37.84,38.67,184800,19.07,19.5,18.92,19.335,369600,0.0,1.0
2008-04-10,38.13,38.5,37.57,38.05,262300,19.065,19.25,18.785,19.025,524600,0.0,1.0
2008-04-11,37.57,38.27,37.29,37.75,245700,18.785,19.135,18.645,18.875,491400,0.0,1.0
2008-04-14,38.08,38.66,37.69,37.79,425100,19.04,19.33,18.845,18.895,850200,0.0,1.0
2008-04-15,38.96,39.09,38.26,38.26,295500,19.48,19.545,19.13,19.13,591000,0.0,1.0
2008-04-16,39.47,39.72,39.27,39.42,377000,19.735,19.86,19.635,19.71,754000,0.0,1.0
2008-04-17,39.37,39.8,39.17,39.52,195000,19.685,19.9,19.585,19.76,390000,0.0,1.0
2008-04-18,39.86,41.01,39.79,39.97,294000,19.93,20.505,19.895,19.985,588000,0.0,1.0
2008-04-21,39.7,40.4,39.62,39.96,139200,19.85,20.2,19.81,19.98,278400,0.0,1.0
2008-04-22,35.41,39.74,33.76,39.74,760500,17.705,19.87,16.88,19.87,1521000,0.0,1.0
2008-04-23,38.8,38.92,35.0,35.57,582300,19.4,19.46,17.5,17.785,1164600,0.0,1.0
2008-04-24,36.74,36.79,34.6,36.39,520800,18.37,18.395,17.3,18.195,1041600,0.0,1.0
2008-04-25,38.05,38.36,36.768,36.83,375600,19.025,19.18,18.384,18.415,751200,0.0,1.0
2008-04-28,37.41,38.16,36.9,38.16,270900,18.705,19.08,18.45,19.08,541800,0.0,1.0
2008-04-29,37.13,37.9,36.9,37.3,143300,18.565,18.95,18.45,18.65,286600,0.0,1.0
2008-04-30,37.14,37.64,36.8,37.17,335300,18.57,18.82,18.4,18.585,670600,0.0,1.0
2008-05-01,37.98,38.26,37.14,37.19,200700,18.99,19.13,18.57,18.595,401400,0.0,1.0
2008-05-02,36.69,38.42,36.07,38.36,246700,18.345,19.21,18.035,19.18,493400,0.0,1.0
2008-05-05,36.86,37.18,36.46,36.98,125600,18.43,18.59,18.23,18.49,251200,0.0,1.0
2008-05-06,36.86,37.17,36.12,36.57,115900,18.43,18.585,18.06,18.285,231800,0.0,1.0
2008-05-07,35.53,36.61,35.25,36.04,147900,17.765,18.305,17.625,18.02,295800,0.0,1.0
2008-05-08,35.75,36.0,35.27,35.67,98500,17.875,18.0,17.635,17.835,197000,0.0,1.0
2008-05-09,35.57,36.0,35.17,35.5,81300,17.785,18.0,17.585,17.75,162600,0.0,1.0
2008-05-12,36.47,36.48,35.05,35.57,92200,18.235,18.24,17.525,17.785,184400,0.0,1.0
2008-05-13,36.29,36.53,35.45,36.51,76900,18.145,18.265,17.725,18.255,153800,0.0,1.0
2008-05-14,36.0,36.5,35.69,36.25,86700,18.0,18.25,17.845,18.125,173400,0.0,1.0
2008-05-15,35.93,36.0,35.48,35.93,67100,17.965,18.0,17.74,17.965,134200,0.0,1.0
2008-05-16,35.0,36.07,34.65,36.07,228400,17.5,18.035,17.325,18.035,456800,0.0,1.0
2008-05-19,34.4,35.5,34.33,35.13,286000,17.2,17.75,17.165,17.565,572000,0.0,1.0
2008-05-20,35.05,35.34,34.24,34.35,110400,17.525,17.67,17.12,17.175,220800,0.0,1.0
2008-05-21,34.79,35.5,34.32,35.25,147500,17.395,17.75,17.16,17.625,295000,0.0,1.0
2008-05-22,35.69,35.84,34.81,34.81,148700,17.845,17.92,17.405,17.405,297400,0.0,1.0
2008-05-23,37.78,38.61,37.13,37.17,541000,18.89,19.305,18.565,18.585,1082000,0.0,1.0
2008-05-27,38.13,38.58,37.38,37.78,282600,19.065,19.29,18.69,18.89,565200,0.0,1.0
2008-05-28,38.86,39.0,38.06,38.23,214300,19.43,19.5,19.03,19.115,428600,0.0,1.0
2008-05-29,39.78,39.85,38.59,38.78,336200,19.89,19.925,19.295,19.39,672400,0.0,1.0
2008-05-30,39.11,39.96,38.73,39.96,1951400,19.555,19.98,19.365,19.98,3902800,0.0,1.0
2008-06-02,40.07,40.5,39.01,39.11,516800,20.035,20.25,19.505,19.555,1033600,0.0,1.0
2008-06-03,39.45,40.41,39.02,40.41,321300,19.725,20.205,19.51,20.205,642600,0.0,1.0
2008-06-04,39.58,40.22,39.0,39.21,161600,19.79,20.11,19.5,19.605,323200,0.0,1.0
2008-06-05,41.12,41.2,39.5,39.5,244100,20.56,20.6,19.75,19.75,488200,0.0,1.0
2008-06-06,39.1,40.71,39.1,40.71,170300,19.55,20.355,19.55,20.355,340600,0.0,1.0
2008-06-09,38.53,39.47,38.18,39.47,191700,19.265,19.735,19.09,19.735,383400,0.0,1.0
2008-06-10,38.21,38.77,37.74,38.26,152900,19.105,19.385,18.87,19.13,305800,0.0,1.0
2008-06-11,37.71,38.35,37.51,38.03,124300,18.855,19.175,18.755,19.015,248600,0.0,1.0
2008-06-12,37.46,38.06,37.17,37.71,202400,18.73,19.03,18.585,18.855,404800,0.0,1.0
2008-06-13,39.03,39.03,37.4,37.79,218900,19.515,19.515,18.7,18.895,437800,0.0,1.0
2008-06-16,39.0,39.1899,37.75,39.04,219800,19.5,19.59495,18.875,19.52,439600,0.0,1.0
2008-06-17,38.56,39.3,38.56,39.28,173000,19.28,19.65,19.28,19.64,346000,0.0,1.0
2008-06-18,38.28,38.87,37.78,38.45,106200,19.14,19.435,18.89,19.225,212400,0.0,1.0
2008-06-19,38.4,38.78,37.75,38.22,199600,19.2,19.39,18.875,19.11,399200,0.0,1.0
2008-06-20,37.78,38.4,36.86,37.5,317600,18.89,19.2,18.43,18.75,635200,0.0,1.0
2008-06-23,37.9,39.37,37.38,38.15,266400,18.95,19.685,18.69,19.075,532800,0.0,1.0
2008-06-24,37.24,38.07,37.11,37.48,177300,18.62,19.035,18.555,18.74,354600,0.0,1.0
2008-06-25,37.49,37.59,36.8,37.2,247000,18.745,18.795,18.4,18.6,494000,0.0,1.0
2008-06-26,36.09,37.39,35.63,36.66,163400,18.045,18.695,17.815,18.33,326800,0.0,1.0
2008-06-27,35.17,36.26,34.69,35.94,459900,17.585,18.13,17.345,17.97,919800,0.0,1.0
2008-06-30,34.92,35.73,34.75,35.11,163600,17.46,17.865,17.375,17.555,327200,0.0,1.0
2008-07-01,35.18,35.44,34.12,34.68,221500,17.59,17.72,17.06,17.34,443000,0.0,1.0
2008-07-02,34.35,36.11,34.01,35.09,167900,17.175,18.055,17.005,17.545,335800,0.0,1.0
2008-07-03,34.36,34.92,33.51,34.37,75900,17.18,17.46,16.755,17.185,151800,0.0,1.0
2008-07-07,34.11,34.9,33.44,34.6,214500,17.055,17.45,16.72,17.3,429000,0.0,1.0
2008-07-08,35.21,35.24,34.12,34.3,173300,17.605,17.62,17.06,17.15,346600,0.0,1.0
2008-07-09,34.49,35.49,34.4,35.29,89600,17.245,17.745,17.2,17.645,179200,0.0,1.0
2008-07-10,34.74,35.31,33.91,34.38,117200,17.37,17.655,16.955,17.19,234400,0.0,1.0
2008-07-11,35.04,35.38,34.24,34.36,180400,17.52,17.69,17.12,17.18,360800,0.0,1.0
2008-07-14,35.0,35.49,34.38,35.26,126300,17.5,17.745,17.19,17.63,252600,0.0,1.0
2008-07-15,35.4,36.15,33.97,34.06,163500,17.7,18.075,16.985,17.03,327000,0.0,1.0
2008-07-16,36.16,36.5,34.46,35.61,135300,18.08,18.25,17.23,17.805,270600,0.0,1.0
2008-07-17,37.59,37.75,36.43,36.45,161800,18.795,18.875,18.215,18.225,323600,0.0,1.0
2008-07-18,36.7,37.59,35.84,37.58,187400,18.35,18.795,17.92,18.79,374800,0.0,1.0
2008-07-21,36.81,37.0,36.06,37.0,119300,18.405,18.5,18.03,18.5,238600,0.0,1.0
2008-07-22,37.86,38.35,36.075,36.48,174500,18.93,19.175,18.0375,18.24,349000,0.0,1.0
2008-07-23,38.05,38.7399,37.66,37.74,150100,19.025,19.36995,18.83,18.87,300200,0.0,1.0
2008-07-24,38.45,38.78,37.7,38.27,142100,19.225,19.39,18.85,19.135,284200,0.0,1.0
2008-07-25,38.72,39.29,37.46,38.36,154800,19.36,19.645,18.73,19.18,309600,0.0,1.0
2008-07-28,38.49,39.24,38.36,38.53,176000,19.245,19.62,19.18,19.265,352000,0.0,1.0
2008-07-29,38.82,38.85,38.14,38.79,215400,19.41,19.425,19.07,19.395,430800,0.0,1.0
2008-07-30,38.84,39.49,38.24,38.78,175800,19.42,19.745,19.12,19.39,351600,0.0,1.0
2008-07-31,38.46,39.5,38.31,38.31,206300,19.23,19.75,19.155,19.155,412600,0.0,1.0
2008-08-01,38.26,38.78,37.77,38.46,160500,19.13,19.39,18.885,19.23,321000,0.0,1.0
2008-08-04,37.15,38.67,36.75,38.58,280700,18.575,19.335,18.375,19.29,561400,0.0,1.0
2008-08-05,39.85,44.81,39.1,41.1,1144000,19.925,22.405,19.55,20.55,2288000,0.0,1.0
2008-08-06,45.2,45.56,40.14,40.17,702300,22.6,22.78,20.07,20.085,1404600,0.0,1.0
2008-08-07,45.66,45.9,43.89,44.51,390700,22.83,22.95,21.945,22.255,781400,0.0,1.0
2008-08-08,46.22,46.71,45.14,45.22,293600,23.11,23.355,22.57,22.61,587200,0.0,1.0
2008-08-11,47.14,48.26,46.2225,48.26,413500,23.57,24.13,23.11125,24.13,827000,0.0,1.0
2008-08-12,45.67,46.49,44.8,46.11,266600,22.835,23.245,22.4,23.055,533200,0.0,1.0
2008-08-13,47.04,47.51,45.28,46.14,263800,23.52,23.755,22.64,23.07,527600,0.0,1.0
2008-08-14,46.73,47.24,45.34,45.34,201000,23.365,23.62,22.67,22.67,402000,0.0,1.0
2008-08-15,46.99,47.94,46.3401,47.3,251300,23.495,23.97,23.17005,23.65,502600,0.0,1.0
2008-08-18,46.05,47.27,45.09,47.0,163200,23.025,23.635,22.545,23.5,326400,0.0,1.0
2008-08-19,45.98,46.52,44.8,45.41,246100,22.99,23.26,22.4,22.705,492200,0.0,1.0
2008-08-20,45.7,46.9,45.08,46.07,108200,22.85,23.45,22.54,23.035,216400,0.0,1.0
2008-08-21,44.58,45.91,44.18,44.85,143400,22.29,22.955,22.09,22.425,286800,0.0,1.0
2008-08-22,45.45,45.7,44.51,44.51,82500,22.725,22.85,22.255,22.255,165000,0.0,1.0
2008-08-25,44.11,45.2,43.4,45.2,160600,22.055,22.6,21.7,22.6,321200,0.0,1.0
2008-08-26,44.0,44.79,43.46,44.0,85900,22.0,22.395,21.73,22.0,171800,0.0,1.0
2008-08-27,44.03,44.52,43.58,43.84,140600,22.015,22.26,21.79,21.92,281200,0.0,1.0
2008-08-28,44.18,44.43,43.71,44.08,137100,22.09,22.215,21.855,22.04,274200,0.0,1.0
2008-08-29,43.91,44.22,42.92,43.9,150000,21.955,22.11,21.46,21.95,300000,0.0,1.0
2008-09-02,43.62,45.44,43.08,44.65,225900,21.81,22.72,21.54,22.325,451800,0.0,1.0
2008-09-03,43.4,44.7799,43.09,43.63,175500,21.7,22.38995,21.545,21.815,351000,0.0,1.0
2008-09-04,40.68,43.25,40.14,42.93,328400,20.34,21.625,20.07,21.465,656800,0.0,1.0
2008-09-05,40.81,41.46,39.89,40.35,220300,20.405,20.73,19.945,20.175,440600,0.0,1.0
2008-09-08,42.07,42.32,41.25,41.62,231100,21.035,21.16,20.625,20.81,462200,0.0,1.0
2008-09-09,40.97,43.12,40.95,42.1,176200,20.485,21.56,20.475,21.05,352400,0.0,1.0
2008-09-10,41.5,42.1,40.92,41.44,193800,20.75,21.05,20.46,20.72,387600,0.0,1.0
2008-09-11,42.07,42.11,40.5,41.12,202200,21.035,21.055,20.25,20.56,404400,0.0,1.0
2008-09-12,41.85,42.36,40.92,41.89,174100,20.925,21.18,20.46,20.945,348200,0.0,1.0
2008-09-15,40.46,41.72,39.49,40.82,207700,20.23,20.86,19.745,20.41,415400,0.0,1.0
2008-09-16,41.54,41.63,39.11,39.11,196800,20.77,20.815,19.555,19.555,393600,0.0,1.0
2008-09-17,40.27,41.18,39.14,41.14,220300,20.135,20.59,19.57,20.57,440600,0.0,1.0
2008-09-18,41.82,42.33,39.77,41.17,333000,20.91,21.165,19.885,20.585,666000,0.0,1.0
2008-09-19,43.84,45.49,41.9,43.29,556700,21.92,22.745,20.95,21.645,1113400,0.0,1.0
2008-09-22,42.37,45.04,41.9,43.57,153200,21.185,22.52,20.95,21.785,306400,0.0,1.0
2008-09-23,41.39,42.71,41.3,42.31,121200,20.695,21.355,20.65,21.155,242400,0.0,1.0
2008-09-24,41.31,42.07,40.89,41.43,140700,20.655,21.035,20.445,20.715,281400,0.0,1.0
2008-09-25,41.03,42.57,40.75,41.51,233600,20.515,21.285,20.375,20.755,467200,0.0,1.0
2008-09-26,40.58,40.5899,39.07,39.62,194500,20.29,20.29495,19.535,19.81,389000,0.0,1.0
2008-09-29,37.82,39.8599,36.76,39.42,255200,18.91,19.92995,18.38,19.71,510400,0.0,1.0
2008-09-30,38.66,38.85,36.52,37.82,225400,19.33,19.425,18.26,18.91,450800,0.0,1.0
2008-10-01,37.85,38.61,37.4,38.47,188900,18.925,19.305,18.7,19.235,377800,0.0,1.0
2008-10-02,34.92,37.57,34.66,37.57,308300,17.46,18.785,17.33,18.785,616600,0.0,1.0
2008-10-03,33.64,37.0,33.53,35.04,265300,16.82,18.5,16.765,17.52,530600,0.0,1.0
2008-10-06,31.99,32.97,30.51,32.51,494800,15.995,16.485,15.255,16.255,989600,0.0,1.0
2008-10-07,29.46,32.49,29.4,32.03,304100,14.73,16.245,14.7,16.015,608200,0.0,1.0
2008-10-08,29.3,31.21,28.5,28.85,429700,14.65,15.605,14.25,14.425,859400,0.0,1.0
2008-10-09,27.91,30.83,27.54,29.87,308400,13.955,15.415,13.77,14.935,616800,0.0,1.0
2008-10-10,28.47,29.74,25.5,27.1,409400,14.235,14.87,12.75,13.55,818800,0.0,1.0
2008-10-13,32.65,32.94,29.04,29.56,463800,16.325,16.47,14.52,14.78,927600,0.0,1.0
2008-10-14,31.26,33.91,30.5,33.85,264800,15.63,16.955,15.25,16.925,529600,0.0,1.0
2008-10-15,28.19,30.96,28.15,30.55,283500,14.095,15.48,14.075,15.275,567000,0.0,1.0
2008-10-16,30.51,30.69,27.26,28.27,342100,15.255,15.345,13.63,14.135,684200,0.0,1.0
2008-10-17,29.6,30.86,28.89,29.49,351900,14.8,15.43,14.445,14.745,703800,0.0,1.0
2008-10-20,29.88,30.2,29.0,29.6,259700,14.94,15.1,14.5,14.8,519400,0.0,1.0
2008-10-21,28.17,30.15,27.28,29.01,491700,14.085,15.075,13.64,14.505,983400,0.0,1.0
2008-10-22,26.03,28.44,25.62,27.62,270300,13.015,14.22,12.81,13.81,540600,0.0,1.0
2008-10-23,24.97,27.32,24.22,26.47,338300,12.485,13.66,12.11,13.235,676600,0.0,1.0
2008-10-24,23.91,24.4,23.51,23.64,459900,11.955,12.2,11.755,11.82,919800,0.0,1.0
2008-10-27,22.85,24.05,22.74,23.88,301700,11.425,12.025,11.37,11.94,603400,0.0,1.0
2008-10-28,24.35,24.4,22.26,23.32,411100,12.175,12.2,11.13,11.66,822200,0.0,1.0
2008-10-29,25.35,26.3,24.15,24.4,333000,12.675,13.15,12.075,12.2,666000,0.0,1.0
2008-10-30,27.06,27.18,26.01,26.08,286000,13.53,13.59,13.005,13.04,572000,0.0,1.0
2008-10-31,28.09,28.4,26.57,26.9,299800,14.045,14.2,13.285,13.45,599600,0.0,1.0
2008-11-03,27.87,28.73,27.47,28.07,160700,13.935,14.365,13.735,14.035,321400,0.0,1.0
2008-11-04,28.33,29.1,27.85,28.66,162400,14.165,14.55,13.925,14.33,324800,0.0,1.0
2008-11-05,26.69,28.97,26.54,27.97,169400,13.345,14.485,13.27,13.985,338800,0.0,1.0
2008-11-06,26.13,27.29,26.09,26.54,154400,13.065,13.645,13.045,13.27,308800,0.0,1.0
2008-11-07,26.46,27.16,25.78,26.39,125900,13.23,13.58,12.89,13.195,251800,0.0,1.0
2008-11-10,25.59,27.09,25.5,27.09,76800,12.795,13.545,12.75,13.545,153600,0.0,1.0
2008-11-11,24.93,25.88,24.56,25.41,125200,12.465,12.94,12.28,12.705,250400,0.0,1.0
2008-11-12,23.02,24.91,22.96,24.54,168100,11.51,12.455,11.48,12.27,336200,0.0,1.0
2008-11-13,23.3,23.8,21.53,22.95,360700,11.65,11.9,10.765,11.475,721400,0.0,1.0
2008-11-14,21.68,23.36,21.57,22.89,222100,10.84,11.68,10.785,11.445,444200,0.0,1.0
2008-11-17,21.52,22.18,21.3,21.46,143700,10.76,11.09,10.65,10.73,287400,0.0,1.0
2008-11-18,21.85,22.49,21.21,21.54,188300,10.925,11.245,10.605,10.77,376600,0.0,1.0
2008-11-19,19.75,22.03,19.7,21.74,168200,9.875,11.015,9.85,10.87,336400,0.0,1.0
2008-11-20,18.4,20.09,18.19,19.59,240000,9.2,10.045,9.095,9.795,480000,0.0,1.0
2008-11-21,18.52,18.68,17.1,18.68,319500,9.26,9.34,8.55,9.34,639000,0.0,1.0
2008-11-24,19.33,19.46,17.7954,18.55,344000,9.665,9.73,8.8977,9.275,688000,0.0,1.0
2008-11-25,19.76,19.79,19.0,19.53,186200,9.88,9.895,9.5,9.765,372400,0.0,1.0
2008-11-26,20.41,20.6655,19.27,19.5,300000,10.205,10.33275,9.635,9.75,600000,0.0,1.0
2008-11-28,20.12,20.6,19.64,20.22,61700,10.06,10.3,9.82,10.11,123400,0.0,1.0
2008-12-01,18.4,20.12,18.25,19.72,215100,9.2,10.06,9.125,9.86,430200,0.0,1.0
2008-12-02,19.2,19.23,18.18,18.8,300800,9.6,9.615,9.09,9.4,601600,0.0,1.0
2008-12-03,15.32,16.5,14.05,16.29,983800,7.66,8.25,7.025,8.145,1967600,0.0,1.0
2008-12-04,16.54,17.38,15.7,16.0,500400,8.27,8.69,7.85,8.0,1000800,0.0,1.0
2008-12-05,16.69,16.71,15.26,16.37,289400,8.345,8.355,7.63,8.185,578800,0.0,1.0
2008-12-08,17.22,17.35,16.54,17.0,483500,8.61,8.675,8.27,8.5,967000,0.0,1.0
2008-12-09,17.5,17.92,16.96,16.96,329900,8.75,8.96,8.48,8.48,659800,0.0,1.0
2008-12-10,17.76,17.93,17.25,17.8,156700,8.88,8.965,8.625,8.9,313400,0.0,1.0
2008-12-11,18.09,19.72,17.88,18.63,405200,9.045,9.86,8.94,9.315,810400,0.0,1.0
2008-12-12,18.32,18.68,17.44,17.82,337900,9.16,9.34,8.72,8.91,675800,0.0,1.0
2008-12-15,17.7,18.541,17.24,18.33,237800,8.85,9.2705,8.62,9.165,475600,0.0,1.0
2008-12-16,18.3,18.41,17.48,17.7,253000,9.15,9.205,8.74,8.85,506000,0.0,1.0
2008-12-17,18.11,18.43,17.75,17.97,194200,9.055,9.215,8.875,8.985,388400,0.0,1.0
2008-12-18,17.55,18.36,17.297,18.03,222000,8.775,9.18,8.6485,9.015,444000,0.0,1.0
2008-12-19,17.52,18.0,17.23,18.0,375100,8.76,9.0,8.615,9.0,750200,0.0,1.0
2008-12-22,17.15,17.85,16.55,17.58,334300,8.575,8.925,8.275,8.79,668600,0.0,1.0
2008-12-23,17.82,17.99,17.01,17.41,339300,8.91,8.995,8.505,8.705,678600,0.0,1.0
2008-12-24,17.82,17.95,17.58,17.78,141700,8.91,8.975,8.79,8.89,283400,0.0,1.0
2008-12-26,18.1,18.21,17.21,17.21,164100,9.05,9.105,8.605,8.605,328200,0.0,1.0
2008-12-29,18.09,18.19,17.81,18.0,361500,9.045,9.095,8.905,9.0,723000,0.0,1.0
2008-12-30,18.59,18.604,18.0,18.1,223800,9.295,9.302,9.0,9.05,447600,0.0,1.0
2008-12-31,19.09,19.41,18.59,18.69,154200,9.545,9.705,9.295,9.345,308400,0.0,1.0
2009-01-02,19.62,19.75,19.02,19.11,105900,9.81,9.875,9.51,9.555,211800,0.0,1.0
2009-01-05,18.68,19.61,18.44,19.61,203100,9.34,9.805,9.22,9.805,406200,0.0,1.0
2009-01-06,19.23,19.39,18.54,18.87,135000,9.615,9.695,9.27,9.435,270000,0.0,1.0
2009-01-07,18.4,19.22,18.17,18.97,166600,9.2,9.61,9.085,9.485,333200,0.0,1.0
2009-01-08,18.62,18.64,18.136,18.25,183900,9.31,9.32,9.068,9.125,367800,0.0,1.0
2009-01-09,18.32,18.81,18.11,18.68,198100,9.16,9.405,9.055,9.34,396200,0.0,1.0
2009-01-12,17.95,18.56,17.91,18.15,168200,8.975,9.28,8.955,9.075,336400,0.0,1.0
2009-01-13,18.12,18.38,17.93,17.95,100200,9.06,9.19,8.965,8.975,200400,0.0,1.0
2009-01-14,17.85,18.11,17.56,18.0,219700,8.925,9.055,8.78,9.0,439400,0.0,1.0
2009-01-15,18.09,18.13,16.99,17.8,154400,9.045,9.065,8.495,8.9,308800,0.0,1.0
2009-01-16,18.01,18.4,17.28,18.21,182400,9.005,9.2,8.64,9.105,364800,0.0,1.0
2009-01-20,16.37,17.73,16.28,17.73,247600,8.185,8.865,8.14,8.865,495200,0.0,1.0
2009-01-21,19.69,19.9,17.28,17.28,454300,9.845,9.95,8.64,8.64,908600,0.0,1.0
2009-01-22,19.03,19.42,18.6,19.29,298200,9.515,9.71,9.3,9.645,596400,0.0,1.0
2009-01-23,18.76,19.35,18.33,18.56,265300,9.38,9.675,9.165,9.28,530600,0.0,1.0
2009-01-26,19.41,19.7891,18.73,18.73,202600,9.705,9.89455,9.365,9.365,405200,0.0,1.0
2009-01-27,19.48,19.89,19.32,19.32,118800,9.74,9.945,9.66,9.66,237600,0.0,1.0
2009-01-28,19.86,19.98,19.55,19.74,242300,9.93,9.99,9.775,9.87,484600,0.0,1.0
2009-01-29,19.3,19.885,19.13,19.65,210700,9.65,9.9425,9.565,9.825,421400,0.0,1.0
2009-01-30,18.83,19.71,18.67,19.42,135100,9.415,9.855,9.335,9.71,270200,0.0,1.0
2009-02-02,18.98,19.2,18.35,18.5,257500,9.49,9.6,9.175,9.25,515000,0.0,1.0
2009-02-03,19.29,19.48,18.78,19.06,229600,9.645,9.74,9.39,9.53,459200,0.0,1.0
2009-02-04,19.11,19.88,18.76,19.24,159400,9.555,9.94,9.38,9.62,318800,0.0,1.0
2009-02-05,19.4,19.8,18.74,18.85,100000,9.7,9.9,9.37,9.425,200000,0.0,1.0
2009-02-06,20.08,20.26,19.17,19.5,169400,10.04,10.13,9.585,9.75,338800,0.0,1.0
2009-02-09,20.33,20.68,19.74,20.0,238400,10.165,10.34,9.87,10.0,476800,0.0,1.0
2009-02-10,20.1,20.68,19.725,20.665,338100,10.05,10.34,9.8625,10.3325,676200,0.0,1.0
2009-02-11,20.03,20.36,19.67,20.13,240300,10.015,10.18,9.835,10.065,480600,0.0,1.0
2009-02-12,20.32,20.45,19.4,19.69,207600,10.16,10.225,9.7,9.845,415200,0.0,1.0
2009-02-13,20.28,20.83,20.21,20.42,147700,10.14,10.415,10.105,10.21,295400,0.0,1.0
2009-02-17,19.49,19.92,19.09,19.66,203800,9.745,9.96,9.545,9.83,407600,0.0,1.0
2009-02-18,19.0,19.72,18.85,19.57,284100,9.5,9.86,9.425,9.785,568200,0.0,1.0
2009-02-19,18.01,19.3,17.8509,19.02,425000,9.005,9.65,8.92545,9.51,850000,0.0,1.0
2009-02-20,18.19,18.54,17.75,17.79,256700,9.095,9.27,8.875,8.895,513400,0.0,1.0
2009-02-23,17.55,18.64,17.45,18.24,201100,8.775,9.32,8.725,9.12,402200,0.0,1.0
2009-02-24,18.51,18.67,17.5,17.72,177600,9.255,9.335,8.75,8.86,355200,0.0,1.0
2009-02-25,18.06,18.8,17.63,18.44,204400,9.03,9.4,8.815,9.22,408800,0.0,1.0
2009-02-26,17.77,18.64,17.74,18.26,140400,8.885,9.32,8.87,9.13,280800,0.0,1.0
2009-02-27,17.96,18.24,17.3,17.5,160200,8.98,9.12,8.65,8.75,320400,0.0,1.0
2009-03-02,16.6,17.74,16.57,17.74,255200,8.3,8.87,8.285,8.87,510400,0.0,1.0
2009-03-03,16.05,16.7199,16.04,16.67,325800,8.025,8.35995,8.02,8.335,651600,0.0,1.0
2009-03-04,16.51,16.68,16.22,16.3,268900,8.255,8.34,8.11,8.15,537800,0.0,1.0
2009-03-05,15.69,16.57,15.53,16.11,210500,7.845,8.285,7.765,8.055,421000,0.0,1.0
2009-03-06,15.69,16.1899,15.5,15.81,217300,7.845,8.09495,7.75,7.905,434600,0.0,1.0
2009-03-09,15.0,15.76,14.91,15.53,148600,7.5,7.88,7.455,7.765,297200,0.0,1.0
2009-03-10,15.55,15.97,15.15,15.28,220200,7.775,7.985,7.575,7.64,440400,0.0,1.0
2009-03-11,15.39,15.7,15.35,15.6,380200,7.695,7.85,7.675,7.8,760400,0.0,1.0
2009-03-12,15.99,16.1,15.15,15.37,438800,7.995,8.05,7.575,7.685,877600,0.0,1.0
2009-03-13,16.26,16.5312,15.84,16.1,106100,8.13,8.2656,7.92,8.05,212200,0.0,1.0
2009-03-16,16.08,16.5301,15.95,16.39,143800,8.04,8.26505,7.975,8.195,287600,0.0,1.0
2009-03-17,16.95,16.95,15.94,16.05,184400,8.475,8.475,7.97,8.025,368800,0.0,1.0
2009-03-18,17.02,17.44,16.57,16.95,337400,8.51,8.72,8.285,8.475,674800,0.0,1.0
2009-03-19,17.0,17.53,16.9,17.0,218800,8.5,8.765,8.45,8.5,437600,0.0,1.0
2009-03-20,16.44,17.3,16.18,17.16,192300,8.22,8.65,8.09,8.58,384600,0.0,1.0
2009-03-23,17.15,17.26,16.71,16.82,213400,8.575,8.63,8.355,8.41,426800,0.0,1.0
2009-03-24,16.69,17.23,16.47,16.96,135000,8.345,8.615,8.235,8.48,270000,0.0,1.0
2009-03-25,17.55,17.84,16.5,16.75,243800,8.775,8.92,8.25,8.375,487600,0.0,1.0
2009-03-26,18.32,18.35,17.35,17.69,206200,9.16,9.175,8.675,8.845,412400,0.0,1.0
2009-03-27,17.55,17.92,17.1707,17.92,170500,8.775,8.96,8.58535,8.96,341000,0.0,1.0
2009-03-30,17.08,17.17,16.42,17.17,165900,8.54,8.585,8.21,8.585,331800,0.0,1.0
2009-03-31,17.18,17.76,17.01,17.25,190300,8.59,8.88,8.505,8.625,380600,0.0,1.0
2009-04-01,17.75,17.8,16.76,16.95,192000,8.875,8.9,8.38,8.475,384000,0.0,1.0
2009-04-02,18.79,19.2,18.15,18.15,165200,9.395,9.6,9.075,9.075,330400,0.0,1.0
2009-04-03,18.85,18.96,18.38,18.69,98500,9.425,9.48,9.19,9.345,197000,0.0,1.0
2009-04-06,18.85,18.91,18.37,18.57,129100,9.425,9.455,9.185,9.285,258200,0.0,1.0
2009-04-07,18.07,18.68,18.0,18.52,165600,9.035,9.34,9.0,9.26,331200,0.0,1.0
2009-04-08,18.17,18.28,17.78,18.1,101800,9.085,9.14,8.89,9.05,203600,0.0,1.0
2009-04-09,20.06,20.07,18.55,18.55,275200,10.03,10.035,9.275,9.275,550400,0.0,1.0
2009-04-13,20.35,20.5,19.47,19.98,182000,10.175,10.25,9.735,9.99,364000,0.0,1.0
2009-04-14,20.16,20.36,19.58,20.12,146600,10.08,10.18,9.79,10.06,293200,0.0,1.0
2009-04-15,20.26,20.45,19.71,19.97,183300,10.13,10.225,9.855,9.985,366600,0.0,1.0
2009-04-16,21.07,21.25,20.13,20.36,136700,10.535,10.625,10.065,10.18,273400,0.0,1.0
2009-04-17,21.69,21.93,20.83,21.14,251200,10.845,10.965,10.415,10.57,502400,0.0,1.0
2009-04-20,20.28,21.8899,20.24,21.2,191600,10.14,10.94495,10.12,10.6,383200,0.0,1.0
2009-04-21,20.19,20.32,16.6201,17.56,466600,10.095,10.16,8.31005,8.78,933200,0.0,1.0
2009-04-22,21.28,21.66,19.67,19.77,359900,10.64,10.83,9.835,9.885,719800,0.0,1.0
2009-04-23,21.03,21.23,20.44,21.23,198500,10.515,10.615,10.22,10.615,397000,0.0,1.0
2009-04-24,22.62,22.76,20.78,21.25,276700,11.31,11.38,10.39,10.625,553400,0.0,1.0
2009-04-27,22.67,22.99,21.86,22.15,226400,11.335,11.495,10.93,11.075,452800,0.0,1.0
2009-04-28,22.68,23.06,22.41,22.54,176100,11.34,11.53,11.205,11.27,352200,0.0,1.0
2009-04-29,23.73,24.21,22.79,22.79,166400,11.865,12.105,11.395,11.395,332800,0.0,1.0
2009-04-30,23.97,24.929,23.94,23.99,194500,11.985,12.4645,11.97,11.995,389000,0.0,1.0
2009-05-01,23.85,24.36,23.57,23.99,172100,11.925,12.18,11.785,11.995,344200,0.0,1.0
2009-05-04,24.13,24.5595,23.76,23.98,172000,12.065,12.27975,11.88,11.99,344000,0.0,1.0
2009-05-05,24.26,24.46,23.61,24.07,155700,12.13,12.23,11.805,12.035,311400,0.0,1.0
2009-05-06,23.8,24.19,23.39,24.04,115900,11.9,12.095,11.695,12.02,231800,0.0,1.0
2009-05-07,23.11,24.24,22.72,23.95,153200,11.555,12.12,11.36,11.975,306400,0.0,1.0
2009-05-08,23.95,24.07,23.03,23.36,110400,11.975,12.035,11.515,11.68,220800,0.0,1.0
2009-05-11,23.5,23.92,23.23,23.63,92600,11.75,11.96,11.615,11.815,185200,0.0,1.0
2009-05-12,23.0,23.69,22.42,23.51,189300,11.5,11.845,11.21,11.755,378600,0.0,1.0
2009-05-13,21.97,22.81,21.79,22.61,264600,10.985,11.405,10.895,11.305,529200,0.0,1.0
2009-05-14,22.48,23.03,22.1,22.61,212200,11.24,11.515,11.05,11.305,424400,0.0,1.0
2009-05-15,22.51,22.84,21.84,22.41,243100,11.255,11.42,10.92,11.205,486200,0.0,1.0
2009-05-18,23.43,23.54,22.72,22.72,196800,11.715,11.77,11.36,11.36,393600,0.0,1.0
2009-05-19,23.44,23.77,22.92,23.2,113000,11.72,11.885,11.46,11.6,226000,0.0,1.0
2009-05-20,23.17,24.16,23.01,23.54,177900,11.585,12.08,11.505,11.77,355800,0.0,1.0
2009-05-21,22.52,23.27,22.09,22.82,138800,11.26,11.635,11.045,11.41,277600,0.0,1.0
2009-05-22,22.23,23.09,22.23,22.59,85800,11.115,11.545,11.115,11.295,171600,0.0,1.0
2009-05-26,23.72,23.94,21.93,21.96,167000,11.86,11.97,10.965,10.98,334000,0.0,1.0
2009-05-27,23.06,23.91,23.0,23.5,96300,11.53,11.955,11.5,11.75,192600,0.0,1.0
2009-05-28,23.59,24.01,22.82,23.17,125000,11.795,12.005,11.41,11.585,250000,0.0,1.0
2009-05-29,24.0,24.03,23.38,23.59,150000,12.0,12.015,11.69,11.795,300000,0.0,1.0
2009-06-01,25.17,25.26,23.79,23.79,178500,12.585,12.63,11.895,11.895,357000,0.0,1.0
2009-06-02,25.42,25.5999,24.5201,24.98,177300,12.71,12.79995,12.26005,12.49,354600,0.0,1.0
2009-06-03,25.37,25.74,24.87,25.14,105200,12.685,12.87,12.435,12.57,210400,0.0,1.0
2009-06-04,25.86,25.92,25.15,25.44,128700,12.93,12.96,12.575,12.72,257400,0.0,1.0
2009-06-05,25.92,26.33,25.66,25.95,137500,12.96,13.165,12.83,12.975,275000,0.0,1.0
2009-06-08,25.77,26.17,25.34,25.52,102200,12.885,13.085,12.67,12.76,204400,0.0,1.0
2009-06-09,25.71,26.15,25.65,25.69,105300,12.855,13.075,12.825,12.845,210600,0.0,1.0
2009-06-10,25.11,26.2033,24.8601,26.0,227000,12.555,13.10165,12.43005,13.0,454000,0.0,1.0
2009-06-11,23.34,24.69,23.24,23.4,398600,11.67,12.345,11.62,11.7,797200,0.0,1.0
2009-06-12,24.13,24.17,23.1,23.23,190400,12.065,12.085,11.55,11.615,380800,0.0,1.0
2009-06-15,23.49,24.64,22.73,24.0,156100,11.745,12.32,11.365,12.0,312200,0.0,1.0
2009-06-16,22.95,23.63,22.92,23.53,178600,11.475,11.815,11.46,11.765,357200,0.0,1.0
2009-06-17,23.12,23.4,22.75,22.91,124800,11.56,11.7,11.375,11.455,249600,0.0,1.0
2009-06-18,23.12,23.35,22.72,23.02,71300,11.56,11.675,11.36,11.51,142600,0.0,1.0
2009-06-19,23.16,23.73,22.89,23.49,140200,11.58,11.865,11.445,11.745,280400,0.0,1.0
2009-06-22,22.59,22.93,22.54,22.93,168000,11.295,11.465,11.27,11.465,336000,0.0,1.0
2009-06-23,22.21,22.95,22.08,22.68,130900,11.105,11.475,11.04,11.34,261800,0.0,1.0
2009-06-24,22.02,22.4099,21.84,22.33,173700,11.01,11.20495,10.92,11.165,347400,0.0,1.0
2009-06-25,22.54,22.65,21.77,21.92,119800,11.27,11.325,10.885,10.96,239600,0.0,1.0
2009-06-26,22.7,22.74,22.03,22.35,506300,11.35,11.37,11.015,11.175,1012600,0.0,1.0
2009-06-29,22.44,22.83,22.17,22.67,112900,11.22,11.415,11.085,11.335,225800,0.0,1.0
2009-06-30,22.23,22.86,21.89,22.41,104300,11.115,11.43,10.945,11.205,208600,0.0,1.0
2009-07-01,21.98,22.81,21.92,22.39,206100,10.99,11.405,10.96,11.195,412200,0.0,1.0
2009-07-02,21.25,22.08,21.1,21.9,138500,10.625,11.04,10.55,10.95,277000,0.0,1.0
2009-07-06,20.86,21.28,20.56,21.21,167400,10.43,10.64,10.28,10.605,334800,0.0,1.0
2009-07-07,20.26,21.05,20.23,20.81,151500,10.13,10.525,10.115,10.405,303000,0.0,1.0
2009-07-08,20.0,20.48,19.36,20.37,212400,10.0,10.24,9.68,10.185,424800,0.0,1.0
2009-07-09,19.82,20.4,19.79,20.06,80100,9.91,10.2,9.895,10.03,160200,0.0,1.0
2009-07-10,19.79,20.17,19.39,19.69,85700,9.895,10.085,9.695,9.845,171400,0.0,1.0
2009-07-13,19.42,19.81,19.14,19.81,315600,9.71,9.905,9.57,9.905,631200,0.0,1.0
2009-07-14,19.78,20.01,19.47,19.47,143500,9.89,10.005,9.735,9.735,287000,0.0,1.0
2009-07-15,20.82,20.91,19.62,20.13,185500,10.41,10.455,9.81,10.065,371000,0.0,1.0
2009-07-16,21.21,21.28,20.66,20.66,94300,10.605,10.64,10.33,10.33,188600,0.0,1.0
2009-07-17,20.28,21.34,20.2,21.23,166200,10.14,10.67,10.1,10.615,332400,0.0,1.0
2009-07-20,20.57,20.71,20.33,20.44,78500,10.285,10.355,10.165,10.22,157000,0.0,1.0
2009-07-21,20.83,21.2,20.56,20.61,95800,10.415,10.6,10.28,10.305,191600,0.0,1.0
2009-07-22,21.26,21.42,20.64,20.64,100800,10.63,10.71,10.32,10.32,201600,0.0,1.0
2009-07-23,22.26,22.41,21.35,21.35,221600,11.13,11.205,10.675,10.675,443200,0.0,1.0
2009-07-24,22.55,22.56,22.0,22.16,166000,11.275,11.28,11.0,11.08,332000,0.0,1.0
2009-07-27,22.45,22.75,22.17,22.5,170600,11.225,11.375,11.085,11.25,341200,0.0,1.0
2009-07-28,22.85,22.96,22.37,22.37,156500,11.425,11.48,11.185,11.185,313000,0.0,1.0
2009-07-29,23.39,23.53,22.52,22.61,148100,11.695,11.765,11.26,11.305,296200,0.0,1.0
2009-07-30,24.33,24.6,23.42,23.68,207300,12.165,12.3,11.71,11.84,414600,0.0,1.0
2009-07-31,23.99,24.6,23.96,24.31,154900,11.995,12.3,11.98,12.155,309800,0.0,1.0
2009-08-03,24.78,24.84,24.005,24.34,147500,12.39,12.42,12.0025,12.17,295000,0.0,1.0
2009-08-04,24.5,24.97,24.0,24.24,176000,12.25,12.485,12.0,12.12,352000,0.0,1.0
2009-08-05,23.96,24.64,23.47,24.64,130400,11.98,12.32,11.735,12.32,260800,0.0,1.0
2009-08-06,23.88,24.25,23.5,24.11,147200,11.94,12.125,11.75,12.055,294400,0.0,1.0
2009-08-07,24.19,24.72,24.1,24.37,116400,12.095,12.36,12.05,12.185,232800,0.0,1.0
2009-08-10,24.19,24.25,23.79,23.98,61700,12.095,12.125,11.895,11.99,123400,0.0,1.0
2009-08-11,23.91,24.4,23.75,24.11,66800,11.955,12.2,11.875,12.055,133600,0.0,1.0
2009-08-12,24.66,25.0,23.92,24.0,74200,12.33,12.5,11.96,12.0,148400,0.0,1.0
2009-08-13,24.63,24.8501,24.14,24.73,114300,12.315,12.42505,12.07,12.365,228600,0.0,1.0
2009-08-14,24.15,24.76,23.78,24.52,92900,12.075,12.38,11.89,12.26,185800,0.0,1.0
2009-08-17,23.56,23.92,23.5,23.7,74300,11.78,11.96,11.75,11.85,148600,0.0,1.0
2009-08-18,23.79,24.0,23.42,23.61,55000,11.895,12.0,11.71,11.805,110000,0.0,1.0
2009-08-19,23.93,24.14,23.52,23.54,72400,11.965,12.07,11.76,11.77,144800,0.0,1.0
2009-08-20,24.12,24.33,23.75,23.95,121500,12.06,12.165,11.875,11.975,243000,0.0,1.0
2009-08-21,24.07,24.46,23.69,24.46,219900,12.035,12.23,11.845,12.23,439800,0.0,1.0
2009-08-24,23.87,24.37,23.58,24.05,122400,11.935,12.185,11.79,12.025,244800,0.0,1.0
2009-08-25,23.68,24.15,23.51,23.91,210700,11.84,12.075,11.755,11.955,421400,0.0,1.0
2009-08-26,26.13,26.33,23.88,24.34,510500,13.065,13.165,11.94,12.17,1021000,0.0,1.0
2009-08-27,26.24,26.6,25.42,26.02,142900,13.12,13.3,12.71,13.01,285800,0.0,1.0
2009-08-28,26.93,27.21,26.32,26.45,156500,13.465,13.605,13.16,13.225,313000,0.0,1.0
2009-08-31,26.76,26.92,26.5,26.62,121300,13.38,13.46,13.25,13.31,242600,0.0,1.0
2009-09-01,25.99,27.41,25.76,26.62,159500,12.995,13.705,12.88,13.31,319000,0.0,1.0
2009-09-02,25.92,26.3,25.35,26.0,109100,12.96,13.15,12.675,13.0,218200,0.0,1.0
2009-09-03,26.36,26.75,25.8,26.11,56600,13.18,13.375,12.9,13.055,113200,0.0,1.0
2009-09-04,26.55,26.5999,26.07,26.23,57100,13.275,13.29995,13.035,13.115,114200,0.0,1.0
2009-09-08,26.92,27.1,26.58,26.62,95100,13.46,13.55,13.29,13.31,190200,0.0,1.0
2009-09-09,27.07,27.5,26.83,26.83,84300,13.535,13.75,13.415,13.415,168600,0.0,1.0
2009-09-10,27.75,27.9,26.76,27.0,125600,13.875,13.95,13.38,13.5,251200,0.0,1.0
2009-09-11,27.24,27.97,27.16,27.7,76000,13.62,13.985,13.58,13.85,152000,0.0,1.0
2009-09-14,27.4,27.6355,26.97,27.02,56700,13.7,13.81775,13.485,13.51,113400,0.0,1.0
2009-09-15,27.25,27.53,27.08,27.27,71800,13.625,13.765,13.54,13.635,143600,0.0,1.0
2009-09-16,27.24,27.46,26.96,27.25,85500,13.62,13.73,13.48,13.625,171000,0.0,1.0
2009-09-17,27.22,27.73,27.08,27.17,65900,13.61,13.865,13.54,13.585,131800,0.0,1.0
2009-09-18,26.44,27.33,26.22,27.29,215400,13.22,13.665,13.11,13.645,430800,0.0,1.0
2009-09-21,26.5,26.61,26.08,26.08,70300,13.25,13.305,13.04,13.04,140600,0.0,1.0
2009-09-22,26.26,26.7,26.12,26.6,74000,13.13,13.35,13.06,13.3,148000,0.0,1.0
2009-09-23,26.35,26.87,26.05,26.26,93700,13.175,13.435,13.025,13.13,187400,0.0,1.0
2009-09-24,26.14,26.94,25.84,26.53,60300,13.07,13.47,12.92,13.265,120600,0.0,1.0
2009-09-25,25.41,26.15,25.25,26.15,67200,12.705,13.075,12.625,13.075,134400,0.0,1.0
2009-09-28,26.22,26.52,25.1,25.46,70600,13.11,13.26,12.55,12.73,141200,0.0,1.0
2009-09-29,26.02,26.38,25.8,26.18,57500,13.01,13.19,12.9,13.09,115000,0.0,1.0
2009-09-30,25.44,26.05,25.0,25.93,81600,12.72,13.025,12.5,12.965,163200,0.0,1.0
2009-10-01,25.09,25.35,25.0,25.24,108300,12.545,12.675,12.5,12.62,216600,0.0,1.0
2009-10-02,25.09,25.22,24.38,25.0,133600,12.545,12.61,12.19,12.5,267200,0.0,1.0
2009-10-05,25.77,25.84,24.97,25.26,83400,12.885,12.92,12.485,12.63,166800,0.0,1.0
2009-10-06,26.42,26.43,25.46,25.84,69600,13.21,13.215,12.73,12.92,139200,0.0,1.0
2009-10-07,26.53,26.65,26.22,26.24,47400,13.265,13.325,13.11,13.12,94800,0.0,1.0
2009-10-08,27.31,27.56,26.66,26.67,114700,13.655,13.78,13.33,13.335,229400,0.0,1.0
2009-10-09,27.83,27.91,27.36,27.38,105100,13.915,13.955,13.68,13.69,210200,0.0,1.0
2009-10-12,28.02,28.41,27.69,27.76,75600,14.01,14.205,13.845,13.88,151200,0.0,1.0
2009-10-13,27.95,28.46,27.35,27.9,53900,13.975,14.23,13.675,13.95,107800,0.0,1.0
2009-10-14,28.53,28.67,28.09,28.16,81800,14.265,14.335,14.045,14.08,163600,0.0,1.0
2009-10-15,28.67,28.72,27.992,28.43,84400,14.335,14.36,13.996,14.215,168800,0.0,1.0
2009-10-16,27.89,28.49,27.52,28.46,112200,13.945,14.245,13.76,14.23,224400,0.0,1.0
2009-10-19,28.51,28.87,27.81,28.11,127900,14.255,14.435,13.905,14.055,255800,0.0,1.0
2009-10-20,27.82,29.43,27.1,28.83,592000,13.91,14.715,13.55,14.415,1184000,0.0,1.0
2009-10-21,28.81,29.88,27.9,27.9,233200,14.405,14.94,13.95,13.95,466400,0.0,1.0
2009-10-22,29.24,29.32,28.41,28.76,75800,14.62,14.66,14.205,14.38,151600,0.0,1.0
2009-10-23,28.64,29.58,28.5,29.33,94200,14.32,14.79,14.25,14.665,188400,0.0,1.0
2009-10-26,28.32,29.46,28.24,28.75,89500,14.16,14.73,14.12,14.375,179000,0.0,1.0
2009-10-27,27.84,28.8,27.8,28.57,96400,13.92,14.4,13.9,14.285,192800,0.0,1.0
2009-10-28,27.71,28.15,27.4008,27.72,150000,13.855,14.075,13.7004,13.86,300000,0.0,1.0
2009-10-29,27.61,28.07,27.45,27.81,225600,13.805,14.035,13.725,13.905,451200,0.0,1.0
2009-10-30,26.47,27.47,26.1264,27.41,169500,13.235,13.735,13.0632,13.705,339000,0.0,1.0
2009-11-02,26.21,26.68,25.43,26.54,164000,13.105,13.34,12.715,13.27,328000,0.0,1.0
2009-11-03,27.06,27.09,25.87,25.96,224000,13.53,13.545,12.935,12.98,448000,0.0,1.0
2009-11-04,26.78,27.12,26.4,27.11,156500,13.39,13.56,13.2,13.555,313000,0.0,1.0
2009-11-05,28.07,28.1,26.85,26.93,154200,14.035,14.05,13.425,13.465,308400,0.0,1.0
2009-11-06,28.02,28.6,27.29,27.85,159900,14.01,14.3,13.645,13.925,319800,0.0,1.0
2009-11-09,28.8,28.84,28.27,28.31,84800,14.4,14.42,14.135,14.155,169600,0.0,1.0
2009-11-10,28.89,29.07,28.58,28.58,142900,14.445,14.535,14.29,14.29,285800,0.0,1.0
2009-11-11,28.57,29.2,28.26,29.2,63900,14.285,14.6,14.13,14.6,127800,0.0,1.0
2009-11-12,28.31,28.99,28.02,28.61,140300,14.155,14.495,14.01,14.305,280600,0.0,1.0
2009-11-13,28.45,28.72,28.02,28.31,49300,14.225,14.36,14.01,14.155,98600,0.0,1.0
2009-11-16,29.37,29.45,28.56,28.56,68800,14.685,14.725,14.28,14.28,137600,0.0,1.0
2009-11-17,29.11,29.35,28.461,29.17,39800,14.555,14.675,14.2305,14.585,79600,0.0,1.0
2009-11-18,29.1,29.3299,28.9,29.2,64000,14.55,14.66495,14.45,14.6,128000,0.0,1.0
2009-11-19,28.67,29.16,28.62,28.99,121500,14.335,14.58,14.31,14.495,243000,0.0,1.0
2009-11-20,28.63,28.67,28.32,28.43,102000,14.315,14.335,14.16,14.215,204000,0.0,1.0
2009-11-23,29.37,29.99,28.84,28.87,113500,14.685,14.995,14.42,14.435,227000,0.0,1.0
2009-11-24,29.36,29.61,29.18,29.47,50800,14.68,14.805,14.59,14.735,101600,0.0,1.0
2009-11-25,29.3,29.62,29.12,29.56,49000,14.65,14.81,14.56,14.78,98000,0.0,1.0
2009-11-27,27.8,28.74,27.8,28.56,46500,13.9,14.37,13.9,14.28,93000,0.0,1.0
2009-11-30,28.48,28.61,27.52,27.69,134300,14.24,14.305,13.76,13.845,268600,0.0,1.0
2009-12-01,28.8,28.94,28.47,28.78,55400,14.4,14.47,14.235,14.39,110800,0.0,1.0
2009-12-02,29.12,29.65,28.47,28.76,83600,14.56,14.825,14.235,14.38,167200,0.0,1.0
2009-12-03,29.05,29.7,28.98,29.36,57500,14.525,14.85,14.49,14.68,115000,0.0,1.0
2009-12-04,29.9,29.9,29.34,29.64,70700,14.95,14.95,14.67,14.82,141400,0.0,1.0
2009-12-07,29.78,30.29,29.54,29.81,63100,14.89,15.145,14.77,14.905,126200,0.0,1.0
2009-12-08,29.52,30.11,29.3,29.7,86000,14.76,15.055,14.65,14.85,172000,0.0,1.0
2009-12-09,29.66,30.0,29.21,29.69,221000,14.83,15.0,14.605,14.845,442000,0.0,1.0
2009-12-10,29.26,29.75,28.95,29.75,131600,14.63,14.875,14.475,14.875,263200,0.0,1.0
2009-12-11,29.21,29.64,29.091,29.48,150700,14.605,14.82,14.5455,14.74,301400,0.0,1.0
2009-12-14,29.91,30.26,29.65,29.92,321000,14.955,15.13,14.825,14.96,642000,0.0,1.0
2009-12-15,29.78,29.9825,29.645,29.93,108300,14.89,14.99125,14.8225,14.965,216600,0.0,1.0
2009-12-16,29.85,29.96,29.58,29.9,144100,14.925,14.98,14.79,14.95,288200,0.0,1.0
2009-12-17,29.85,29.98,29.52,29.6,67300,14.925,14.99,14.76,14.8,134600,0.0,1.0
2009-12-18,30.22,30.233,29.76,29.98,237000,15.11,15.1165,14.88,14.99,474000,0.0,1.0
2009-12-21,30.82,30.99,29.94,30.24,105200,15.41,15.495,14.97,15.12,210400,0.0,1.0
2009-12-22,32.12,32.36,30.95,30.95,151600,16.06,16.18,15.475,15.475,303200,0.0,1.0
2009-12-23,32.67,32.96,31.91,32.22,91800,16.335,16.48,15.955,16.11,183600,0.0,1.0
2009-12-24,32.86,32.99,32.75,32.88,28100,16.43,16.495,16.375,16.44,56200,0.0,1.0
2009-12-28,32.26,32.9,32.05,32.88,110500,16.13,16.45,16.025,16.44,221000,0.0,1.0
2009-12-29,32.28,32.49,32.07,32.25,65300,16.14,16.245,16.035,16.125,130600,0.0,1.0
2009-12-30,31.95,32.3,31.66,32.1,91700,15.975,16.15,15.83,16.05,183400,0.0,1.0
2009-12-31,31.8,32.34,31.75,32.02,64500,15.9,16.17,15.875,16.01,129000,0.0,1.0
2010-01-04,32.16,32.47,31.96,32.15,92500,16.08,16.235,15.98,16.075,185000,0.0,1.0
2010-01-05,32.57,34.29,31.91,32.51,334400,16.285,17.145,15.955,16.255,668800,0.0,1.0
2010-01-06,32.77,33.7888,32.4,32.5,264900,16.385,16.8944,16.2,16.25,529800,0.0,1.0
2010-01-07,31.48,32.63,31.21,32.58,172300,15.74,16.315,15.605,16.29,344600,0.0,1.0
2010-01-08,31.35,31.495,31.19,31.47,90500,15.675,15.7475,15.595,15.735,181000,0.0,1.0
2010-01-11,31.19,31.8595,31.14,31.79,79400,15.595,15.92975,15.57,15.895,158800,0.0,1.0
2010-01-12,30.25,30.95,29.79,30.87,121100,15.125,15.475,14.895,15.435,242200,0.0,1.0
2010-01-13,30.12,30.42,29.89,30.28,88900,15.06,15.21,14.945,15.14,177800,0.0,1.0
2010-01-14,29.93,30.12,29.84,30.0,73000,14.965,15.06,14.92,15.0,146000,0.0,1.0
2010-01-15,29.35,30.08,29.0,30.08,272200,14.675,15.04,14.5,15.04,544400,0.0,1.0
2010-01-19,31.09,31.78,29.5,29.5,294400,15.545,15.89,14.75,14.75,588800,0.0,1.0
2010-01-20,30.36,30.59,29.95,30.3,184500,15.18,15.295,14.975,15.15,369000,0.0,1.0
2010-01-21,28.54,30.52,28.49,30.31,289500,14.27,15.26,14.245,15.155,579000,0.0,1.0
2010-01-22,28.3,29.21,28.11,28.6,143200,14.15,14.605,14.055,14.3,286400,0.0,1.0
2010-01-25,27.94,28.75,27.76,28.54,86400,13.97,14.375,13.88,14.27,172800,0.0,1.0
2010-01-26,27.02,27.89,26.98,27.8,157900,13.51,13.945,13.49,13.9,315800,0.0,1.0
2010-01-27,26.75,27.13,26.16,26.93,241300,13.375,13.565,13.08,13.465,482600,0.0,1.0
2010-01-28,26.96,27.23,26.67,26.87,299600,13.48,13.615,13.335,13.435,599200,0.0,1.0
2010-01-29,26.74,27.7,26.68,27.14,320700,13.37,13.85,13.34,13.57,641400,0.0,1.0
2010-02-01,26.85,26.99,26.33,26.78,162600,13.425,13.495,13.165,13.39,325200,0.0,1.0
2010-02-02,26.86,27.23,26.49,26.79,88900,13.43,13.615,13.245,13.395,177800,0.0,1.0
2010-02-03,26.4,27.01,26.2,26.68,86100,13.2,13.505,13.1,13.34,172200,0.0,1.0
2010-02-04,25.58,26.25,25.41,26.13,164500,12.79,13.125,12.705,13.065,329000,0.0,1.0
2010-02-05,26.01,26.1,25.23,25.56,102700,13.005,13.05,12.615,12.78,205400,0.0,1.0
2010-02-08,25.86,26.02,25.5901,25.91,81400,12.93,13.01,12.79505,12.955,162800,0.0,1.0
2010-02-09,26.22,26.43,25.84,26.09,117900,13.11,13.215,12.92,13.045,235800,0.0,1.0
2010-02-10,26.33,26.49,25.85,26.05,85300,13.165,13.245,12.925,13.025,170600,0.0,1.0
2010-02-11,26.93,26.95,25.92,26.29,85900,13.465,13.475,12.96,13.145,171800,0.0,1.0
2010-02-12,27.21,27.25,26.31,26.58,88200,13.605,13.625,13.155,13.29,176400,0.0,1.0
2010-02-16,27.38,27.5,27.02,27.5,62900,13.69,13.75,13.51,13.75,125800,0.0,1.0
2010-02-17,27.8,27.86,27.4425,27.47,99200,13.9,13.93,13.72125,13.735,198400,0.0,1.0
2010-02-18,28.07,28.16,26.925,27.69,77900,14.035,14.08,13.4625,13.845,155800,0.0,1.0
2010-02-19,28.12,28.42,27.56,28.12,78200,14.06,14.21,13.78,14.06,156400,0.0,1.0
2010-02-22,28.08,28.29,27.79,28.29,63300,14.04,14.145,13.895,14.145,126600,0.0,1.0
2010-02-23,28.02,28.2,27.91,28.07,129000,14.01,14.1,13.955,14.035,258000,0.0,1.0
2010-02-24,28.06,28.35,27.94,28.03,61900,14.03,14.175,13.97,14.015,123800,0.0,1.0
2010-02-25,28.41,28.45,27.61,27.61,76600,14.205,14.225,13.805,13.805,153200,0.0,1.0
2010-02-26,28.04,28.91,27.89,28.52,87100,14.02,14.455,13.945,14.26,174200,0.0,1.0
2010-03-01,28.96,29.04,27.92,28.28,91100,14.48,14.52,13.96,14.14,182200,0.0,1.0
2010-03-02,29.42,29.63,28.74,29.09,115900,14.71,14.815,14.37,14.545,231800,0.0,1.0
2010-03-03,29.65,29.98,29.44,29.56,71400,14.825,14.99,14.72,14.78,142800,0.0,1.0
2010-03-04,29.8,29.9,29.5,29.63,91800,14.9,14.95,14.75,14.815,183600,0.0,1.0
2010-03-05,30.6,30.7099,29.68,29.87,114000,15.3,15.35495,14.84,14.935,228000,0.0,1.0
2010-03-08,30.81,30.99,30.54,30.54,97500,15.405,15.495,15.27,15.27,195000,0.0,1.0
2010-03-09,32.26,32.28,30.72,30.79,213800,16.13,16.14,15.36,15.395,427600,0.0,1.0
2010-03-10,32.88,33.07,32.14,32.16,168700,16.44,16.535,16.07,16.08,337400,0.0,1.0
2010-03-11,33.18,33.27,32.64,32.65,144600,16.59,16.635,16.32,16.325,289200,0.0,1.0
2010-03-12,33.28,33.28,32.76,33.18,173300,16.64,16.64,16.38,16.59,346600,0.0,1.0
2010-03-15,33.4,33.5,32.95,33.28,137000,16.7,16.75,16.475,16.64,274000,0.0,1.0
2010-03-16,33.44,33.47,33.16,33.42,82000,16.72,16.735,16.58,16.71,164000,0.0,1.0
2010-03-17,33.22,33.755,33.15,33.4,108300,16.61,16.8775,16.575,16.7,216600,0.0,1.0
2010-03-18,32.89,33.65,32.715,33.12,73900,16.445,16.825,16.3575,16.56,147800,0.0,1.0
2010-03-19,32.07,33.1,31.3801,33.1,291800,16.035,16.55,15.69005,16.55,583600,0.0,1.0
2010-03-22,32.91,33.23,31.4618,31.99,87200,16.455,16.615,15.7309,15.995,174400,0.0,1.0
2010-03-23,33.18,33.28,32.59,32.93,62200,16.59,16.64,16.295,16.465,124400,0.0,1.0
2010-03-24,32.58,33.18,32.53,32.95,57800,16.29,16.59,16.265,16.475,115600,0.0,1.0
2010-03-25,32.22,33.4699,32.2,32.76,76100,16.11,16.73495,16.1,16.38,152200,0.0,1.0
2010-03-26,32.87,32.93,32.26,32.26,81300,16.435,16.465,16.13,16.13,162600,0.0,1.0
2010-03-29,33.03,33.25,32.62,32.86,45700,16.515,16.625,16.31,16.43,91400,0.0,1.0
2010-03-30,33.34,33.83,33.01,33.01,69800,16.67,16.915,16.505,16.505,139600,0.0,1.0
2010-03-31,33.84,34.09,33.014,33.27,134300,16.92,17.045,16.507,16.635,268600,0.0,1.0
2010-04-01,33.88,34.55,33.461,33.93,129600,16.94,17.275,16.7305,16.965,259200,0.0,1.0
2010-04-05,34.11,34.423,33.78,33.9,68800,17.055,17.2115,16.89,16.95,137600,0.0,1.0
2010-04-06,33.86,34.2,33.8,33.81,63300,16.93,17.1,16.9,16.905,126600,0.0,1.0
2010-04-07,33.19,33.75,32.9,33.72,97200,16.595,16.875,16.45,16.86,194400,0.0,1.0
2010-04-08,33.23,33.54,32.6,32.97,44000,16.615,16.77,16.3,16.485,88000,0.0,1.0
2010-04-09,33.03,33.45,32.8,33.32,58300,16.515,16.725,16.4,16.66,116600,0.0,1.0
2010-04-12,33.22,33.32,32.76,32.95,62800,16.61,16.66,16.38,16.475,125600,0.0,1.0
2010-04-13,33.45,33.45,32.94,33.05,38700,16.725,16.725,16.47,16.525,77400,0.0,1.0
2010-04-14,35.24,35.28,33.73,33.73,157600,17.62,17.64,16.865,16.865,315200,0.0,1.0
2010-04-15,34.8,35.28,34.75,35.1,136900,17.4,17.64,17.375,17.55,273800,0.0,1.0
2010-04-16,34.13,35.1,34.02,34.79,202200,17.065,17.55,17.01,17.395,404400,0.0,1.0
2010-04-19,33.95,34.31,33.1,34.02,83200,16.975,17.155,16.55,17.01,166400,0.0,1.0
2010-04-20,33.72,34.2,33.43,34.2,91700,16.86,17.1,16.715,17.1,183400,0.0,1.0
2010-04-21,34.34,34.47,33.53,33.67,206000,17.17,17.235,16.765,16.835,412000,0.0,1.0
2010-04-22,34.41,34.46,33.469,33.89,49000,17.205,17.23,16.7345,16.945,98000,0.0,1.0
2010-04-23,34.45,34.45,33.92,34.33,40900,17.225,17.225,16.96,17.165,81800,0.0,1.0
2010-04-26,34.16,34.87,34.05,34.38,57900,17.08,17.435,17.025,17.19,115800,0.0,1.0
2010-04-27,36.58,37.48,35.6,36.0,247100,18.29,18.74,17.8,18.0,494200,0.0,1.0
2010-04-28,37.25,37.32,36.1,37.1,118000,18.625,18.66,18.05,18.55,236000,0.0,1.0
2010-04-29,37.89,37.9,37.15,37.44,88200,18.945,18.95,18.575,18.72,176400,0.0,1.0
2010-04-30,35.86,37.6,35.86,37.52,138900,17.93,18.8,17.93,18.76,277800,0.0,1.0
2010-05-03,36.5,36.83,35.92,35.92,87400,18.25,18.415,17.96,17.96,174800,0.0,1.0
2010-05-04,34.57,36.41,34.37,36.23,145800,17.285,18.205,17.185,18.115,291600,0.0,1.0
2010-05-05,34.21,34.74,33.89,34.33,109400,17.105,17.37,16.945,17.165,218800,0.0,1.0
2010-05-06,33.89,35.03,32.35,34.02,166900,16.945,17.515,16.175,17.01,333800,0.0,1.0
2010-05-07,33.2,34.45,32.58,33.89,194600,16.6,17.225,16.29,16.945,389200,0.0,1.0
2010-05-10,35.12,35.21,34.221,34.46,113100,17.56,17.605,17.1105,17.23,226200,0.0,1.0
2010-05-11,35.23,35.5,34.52,34.71,103600,17.615,17.75,17.26,17.355,207200,0.0,1.0
2010-05-12,35.94,36.02,35.21,35.25,65500,17.97,18.01,17.605,17.625,131000,0.0,1.0
2010-05-13,36.18,36.65,35.82,35.89,89900,18.09,18.325,17.91,17.945,179800,0.0,1.0
2010-05-14,35.55,35.83,34.69,35.83,75400,17.775,17.915,17.345,17.915,150800,0.0,1.0
2010-05-17,36.34,36.45,35.09,35.82,161500,18.17,18.225,17.545,17.91,323000,0.0,1.0
2010-05-18,35.3325,36.73,35.2,36.73,74300,17.66625,18.365,17.6,18.365,148600,0.0,1.0
2010-05-19,34.59,35.48,34.19,35.3,91300,17.295,17.74,17.095,17.65,182600,0.0,1.0
2010-05-20,33.3,34.19,32.98,33.97,159500,16.65,17.095,16.49,16.985,319000,0.0,1.0
2010-05-21,33.54,33.67,32.32,32.71,148700,16.77,16.835,16.16,16.355,297400,0.0,1.0
2010-05-24,33.22,33.76,33.04,33.41,70800,16.61,16.88,16.52,16.705,141600,0.0,1.0
2010-05-25,32.49,32.97,31.47,32.41,127800,16.245,16.485,15.735,16.205,255600,0.0,1.0
2010-05-26,33.44,33.74,32.59,32.59,111900,16.72,16.87,16.295,16.295,223800,0.0,1.0
2010-05-27,34.17,34.365,33.76,33.97,173400,17.085,17.1825,16.88,16.985,346800,0.0,1.0
2010-05-28,33.52,34.07,33.0,34.0,58000,16.76,17.035,16.5,17.0,116000,0.0,1.0
2010-06-01,32.43,33.89,32.4,33.36,85800,16.215,16.945,16.2,16.68,171600,0.0,1.0
2010-06-02,33.25,33.4,31.88,32.44,79600,16.625,16.7,15.94,16.22,159200,0.0,1.0
2010-06-03,33.56,33.88,32.57,33.15,84500,16.78,16.94,16.285,16.575,169000,0.0,1.0
2010-06-04,31.09,33.46,30.96,32.74,128900,15.545,16.73,15.48,16.37,257800,0.0,1.0
2010-06-07,30.01,31.22,29.95,31.18,112300,15.005,15.61,14.975,15.59,224600,0.0,1.0
2010-06-08,30.04,30.58,29.56,30.14,213600,15.02,15.29,14.78,15.07,427200,0.0,1.0
2010-06-09,29.93,30.92,29.78,30.22,121500,14.965,15.46,14.89,15.11,243000,0.0,1.0
2010-06-10,31.29,31.32,30.47,30.47,69700,15.645,15.66,15.235,15.235,139400,0.0,1.0
2010-06-11,31.73,31.87,30.91,30.91,75100,15.865,15.935,15.455,15.455,150200,0.0,1.0
2010-06-14,31.94,32.67,31.8,32.11,50900,15.97,16.335,15.9,16.055,101800,0.0,1.0
2010-06-15,33.15,33.27,31.7,32.05,65300,16.575,16.635,15.85,16.025,130600,0.0,1.0
2010-06-16,33.24,33.49,32.34,32.89,48500,16.62,16.745,16.17,16.445,97000,0.0,1.0
2010-06-17,33.14,34.0,32.9865,33.44,49200,16.57,17.0,16.49325,16.72,98400,0.0,1.0
2010-06-18,33.05,33.55,32.94,33.39,122400,16.525,16.775,16.47,16.695,244800,0.0,1.0
2010-06-21,33.09,33.57,32.88,33.57,97700,16.545,16.785,16.44,16.785,195400,0.0,1.0
2010-06-22,32.48,34.06,32.45,33.06,101100,16.24,17.03,16.225,16.53,202200,0.0,1.0
2010-06-23,32.33,32.84,31.94,32.34,49500,16.165,16.42,15.97,16.17,99000,0.0,1.0
2010-06-24,31.61,32.39,31.58,32.03,57600,15.805,16.195,15.79,16.015,115200,0.0,1.0
2010-06-25,32.25,32.86,31.58,31.75,483600,16.125,16.43,15.79,15.875,967200,0.0,1.0
2010-06-28,32.41,33.3,31.931,32.42,62200,16.205,16.65,15.9655,16.21,124400,0.0,1.0
2010-06-29,30.31,32.0495,30.02,32.01,153700,15.155,16.02475,15.01,16.005,307400,0.0,1.0
2010-06-30,29.63,30.575,29.43,30.4,128800,14.815,15.2875,14.715,15.2,257600,0.0,1.0
2010-07-01,29.19,30.04,28.56,29.78,77500,14.595,15.02,14.28,14.89,155000,0.0,1.0
2010-07-02,29.46,29.75,29.07,29.49,86000,14.73,14.875,14.535,14.745,172000,0.0,1.0
2010-07-06,29.15,30.41,29.08,30.0,156700,14.575,15.205,14.54,15.0,313400,0.0,1.0
2010-07-07,29.89,30.04,29.24,29.34,96200,14.945,15.02,14.62,14.67,192400,0.0,1.0
2010-07-08,30.5,30.61,29.89,30.23,153300,15.25,15.305,14.945,15.115,306600,0.0,1.0
2010-07-09,30.99,31.0,30.29,30.53,83400,15.495,15.5,15.145,15.265,166800,0.0,1.0
2010-07-12,30.22,31.15,29.95,30.85,81200,15.11,15.575,14.975,15.425,162400,0.0,1.0
2010-07-13,32.28,32.45,30.5801,30.7,116900,16.14,16.225,15.29005,15.35,233800,0.0,1.0
2010-07-14,32.34,32.47,32.05,32.06,64200,16.17,16.235,16.025,16.03,128400,0.0,1.0
2010-07-15,31.7,32.42,31.37,32.28,111100,15.85,16.21,15.685,16.14,222200,0.0,1.0
2010-07-16,30.42,31.44,30.36,31.37,146500,15.21,15.72,15.18,15.685,293000,0.0,1.0
2010-07-19,31.07,31.09,30.16,30.52,84800,15.535,15.545,15.08,15.26,169600,0.0,1.0
2010-07-20,32.12,32.18,30.33,30.52,134300,16.06,16.09,15.165,15.26,268600,0.0,1.0
2010-07-21,31.73,32.71,31.68,32.42,86700,15.865,16.355,15.84,16.21,173400,0.0,1.0
2010-07-22,33.04,33.18,32.28,32.28,157000,16.52,16.59,16.14,16.14,314000,0.0,1.0
2010-07-23,34.25,34.4,32.32,32.83,145800,17.125,17.2,16.16,16.415,291600,0.0,1.0
2010-07-26,34.41,34.6,33.9,34.46,286200,17.205,17.3,16.95,17.23,572400,0.0,1.0
2010-07-27,34.51,34.8,33.93,34.67,180600,17.255,17.4,16.965,17.335,361200,0.0,1.0
2010-07-28,33.99,34.75,33.9,34.32,69500,16.995,17.375,16.95,17.16,139000,0.0,1.0
2010-07-29,33.91,34.46,33.52,34.12,70500,16.955,17.23,16.76,17.06,141000,0.0,1.0
2010-07-30,34.28,34.34,32.97,33.61,111900,17.14,17.17,16.485,16.805,223800,0.0,1.0
2010-08-02,35.15,35.24,34.07,34.66,126800,17.575,17.62,17.035,17.33,253600,0.0,1.0
2010-08-03,35.36,35.91,34.93,35.08,130800,17.68,17.955,17.465,17.54,261600,0.0,1.0
2010-08-04,35.81,35.83,35.26,35.45,109500,17.905,17.915,17.63,17.725,219000,0.0,1.0
2010-08-05,36.75,37.49,36.0,36.02,302100,18.375,18.745,18.0,18.01,604200,0.0,1.0
2010-08-06,36.06,36.94,35.42,36.32,149500,18.03,18.47,17.71,18.16,299000,0.0,1.0
2010-08-09,36.34,36.44,35.81,36.42,129800,18.17,18.22,17.905,18.21,259600,0.0,1.0
2010-08-10,35.85,36.18,34.87,35.97,138400,17.925,18.09,17.435,17.985,276800,0.0,1.0
2010-08-11,34.03,35.12,34.0,35.02,136500,17.015,17.56,17.0,17.51,273000,0.0,1.0
2010-08-12,33.96,34.09,33.51,33.66,94000,16.98,17.045,16.755,16.83,188000,0.0,1.0
2010-08-13,33.33,33.86,33.25,33.74,84200,16.665,16.93,16.625,16.87,168400,0.0,1.0
2010-08-16,33.65,33.86,33.0,33.06,77300,16.825,16.93,16.5,16.53,154600,0.0,1.0
2010-08-17,34.38,34.75,33.89,33.89,76900,17.19,17.375,16.945,16.945,153800,0.0,1.0
2010-08-18,34.62,34.88,34.11,34.26,47100,17.31,17.44,17.055,17.13,94200,0.0,1.0
2010-08-19,33.94,34.579,33.5,34.38,102800,16.97,17.2895,16.75,17.19,205600,0.0,1.0
2010-08-20,33.71,33.84,32.97,33.84,71500,16.855,16.92,16.485,16.92,143000,0.0,1.0
2010-08-23,34.04,34.34,33.62,33.77,127200,17.02,17.17,16.81,16.885,254400,0.0,1.0
2010-08-24,34.25,34.46,33.311,33.64,144600,17.125,17.23,16.6555,16.82,289200,0.0,1.0
2010-08-25,34.52,34.71,33.57,33.78,128000,17.26,17.355,16.785,16.89,256000,0.0,1.0
2010-08-26,34.2,34.75,34.13,34.66,67800,17.1,17.375,17.065,17.33,135600,0.0,1.0
2010-08-27,35.52,35.6,33.8,34.66,128200,17.76,17.8,16.9,17.33,256400,0.0,1.0
2010-08-30,34.0,35.33,34.0,35.32,127000,17.0,17.665,17.0,17.66,254000,0.0,1.0
2010-08-31,34.39,34.41,33.71,33.97,138500,17.195,17.205,16.855,16.985,277000,0.0,1.0
2010-09-01,35.3,35.64,34.51,34.95,158600,17.65,17.82,17.255,17.475,317200,0.0,1.0
2010-09-02,35.93,35.95,35.11,35.45,85800,17.965,17.975,17.555,17.725,171600,0.0,1.0
2010-09-03,35.87,36.1,35.39,36.0,105700,17.935,18.05,17.695,18.0,211400,0.0,1.0
2010-09-07,34.92,35.95,34.47,35.95,244300,17.46,17.975,17.235,17.975,488600,0.0,1.0
2010-09-08,34.93,35.23,34.67,35.04,153400,17.465,17.615,17.335,17.52,306800,0.0,1.0
2010-09-09,34.92,35.27,34.655,35.27,74500,17.46,17.635,17.3275,17.635,149000,0.0,1.0
2010-09-10,34.77,35.1,34.67,35.1,148200,17.385,17.55,17.335,17.55,296400,0.0,1.0
2010-09-13,35.23,35.47,35.0,35.0,126700,17.615,17.735,17.5,17.5,253400,0.0,1.0
2010-09-14,35.13,35.38,35.04,35.19,92300,17.565,17.69,17.52,17.595,184600,0.0,1.0
2010-09-15,35.09,35.44,34.9137,35.03,95000,17.545,17.72,17.45685,17.515,190000,0.0,1.0
2010-09-16,35.04,35.25,34.78,34.95,70800,17.52,17.625,17.39,17.475,141600,0.0,1.0
2010-09-17,35.6,35.79,34.78,35.28,234800,17.8,17.895,17.39,17.64,469600,0.0,1.0
2010-09-20,35.99,36.14,35.45,35.71,151800,17.995,18.07,17.725,17.855,303600,0.0,1.0
2010-09-21,35.94,36.29,35.657,35.92,142400,17.97,18.145,17.8285,17.96,284800,0.0,1.0
2010-09-22,35.6,36.14,35.27,35.81,90300,17.8,18.07,17.635,17.905,180600,0.0,1.0
2010-09-23,35.24,35.94,35.2,35.23,62900,17.62,17.97,17.6,17.615,125800,0.0,1.0
2010-09-24,36.49,36.5,35.25,35.73,130000,18.245,18.25,17.625,17.865,260000,0.0,1.0
2010-09-27,36.5,36.6,36.1,36.48,66900,18.25,18.3,18.05,18.24,133800,0.0,1.0
2010-09-28,37.45,37.48,36.52,36.68,257800,18.725,18.74,18.26,18.34,515600,0.0,1.0
2010-09-29,37.6,37.9,37.1105,37.4,130700,18.8,18.95,18.55525,18.7,261400,0.0,1.0
2010-09-30,37.33,37.9,37.15,37.89,134100,18.665,18.95,18.575,18.945,268200,0.0,1.0
2010-10-01,37.43,37.77,37.2,37.77,53500,18.715,18.885,18.6,18.885,107000,0.0,1.0
2010-10-04,36.51,37.4,36.32,37.36,88200,18.255,18.7,18.16,18.68,176400,0.0,1.0
2010-10-05,37.96,37.98,36.87,36.97,102400,18.98,18.99,18.435,18.485,204800,0.0,1.0
2010-10-06,37.73,38.19,37.44,37.95,104900,18.865,19.095,18.72,18.975,209800,0.0,1.0
2010-10-07,37.74,38.0,37.29,37.96,46900,18.87,19.0,18.645,18.98,93800,0.0,1.0
2010-10-08,38.1,38.24,37.28,37.81,63500,19.05,19.12,18.64,18.905,127000,0.0,1.0
2010-10-11,38.03,38.5,37.94,38.18,50100,19.015,19.25,18.97,19.09,100200,0.0,1.0
2010-10-12,38.03,38.16,37.16,38.03,51600,19.015,19.08,18.58,19.015,103200,0.0,1.0
2010-10-13,38.41,38.5,37.93,38.21,61800,19.205,19.25,18.965,19.105,123600,0.0,1.0
2010-10-14,38.49,38.5,37.99,38.17,93200,19.245,19.25,18.995,19.085,186400,0.0,1.0
2010-10-15,38.5,38.92,38.21,38.74,98200,19.25,19.46,19.105,19.37,196400,0.0,1.0
2010-10-18,38.94,38.98,38.51,38.55,61900,19.47,19.49,19.255,19.275,123800,0.0,1.0
2010-10-19,38.43,39.15,38.0,38.54,130400,19.215,19.575,19.0,19.27,260800,0.0,1.0
2010-10-20,35.8,38.22,35.11,37.68,433500,17.9,19.11,17.555,18.84,867000,0.0,1.0
2010-10-21,36.17,36.29,35.4,36.08,203600,18.085,18.145,17.7,18.04,407200,0.0,1.0
2010-10-22,36.12,36.36,35.91,36.19,108400,18.06,18.18,17.955,18.095,216800,0.0,1.0
2010-10-25,36.75,37.51,36.26,36.28,152900,18.375,18.755,18.13,18.14,305800,0.0,1.0
2010-10-26,39.35,41.0,38.87,39.5,964700,19.675,20.5,19.435,19.75,1929400,0.0,1.0
2010-10-27,39.64,39.69,38.95,39.23,145100,19.82,19.845,19.475,19.615,290200,0.0,1.0
2010-10-28,39.87,40.49,39.4919,40.0,196800,19.935,20.245,19.74595,20.0,393600,0.0,1.0
2010-10-29,39.34,39.92,39.34,39.86,135100,19.67,19.96,19.67,19.93,270200,0.0,1.0
2010-11-01,39.42,39.97,39.01,39.63,113000,19.71,19.985,19.505,19.815,226000,0.0,1.0
2010-11-02,39.93,39.93,39.4,39.8,103200,19.965,19.965,19.7,19.9,206400,0.0,1.0
2010-11-03,40.35,40.37,39.52,39.9,122900,20.175,20.185,19.76,19.95,245800,0.0,1.0
2010-11-04,41.32,41.35,40.39,40.5,176800,20.66,20.675,20.195,20.25,353600,0.0,1.0
2010-11-05,41.63,41.68,41.16,41.34,89200,20.815,20.84,20.58,20.67,178400,0.0,1.0
2010-11-08,41.27,41.49,40.9201,41.36,66400,20.635,20.745,20.46005,20.68,132800,0.0,1.0
2010-11-09,40.67,41.43,40.46,41.43,78900,20.335,20.715,20.23,20.715,157800,0.0,1.0
2010-11-10,40.78,40.81,39.69,40.7,109100,20.39,20.405,19.845,20.35,218200,0.0,1.0
2010-11-11,40.16,40.49,39.81,40.49,154500,20.08,20.245,19.905,20.245,309000,0.0,1.0
2010-11-12,39.41,40.3881,39.3,39.82,103700,19.705,20.19405,19.65,19.91,207400,0.0,1.0
2010-11-15,39.98,40.29,39.5,39.54,152400,19.99,20.145,19.75,19.77,304800,0.0,1.0
2010-11-16,40.13,40.21,39.54,39.58,179900,20.065,20.105,19.77,19.79,359800,0.0,1.0
2010-11-17,39.42,40.34,39.3,40.13,79600,19.71,20.17,19.65,20.065,159200,0.0,1.0
2010-11-18,40.04,40.43,39.63,39.86,77900,20.02,20.215,19.815,19.93,155800,0.0,1.0
2010-11-19,40.11,40.21,39.41,40.14,102200,20.055,20.105,19.705,20.07,204400,0.0,1.0
2010-11-22,41.03,41.335,39.83,39.96,129200,20.515,20.6675,19.915,19.98,258400,0.0,1.0
2010-11-23,40.4,40.9395,39.71,40.48,89700,20.2,20.46975,19.855,20.24,179400,0.0,1.0
2010-11-24,41.47,41.49,40.67,40.67,89400,20.735,20.745,20.335,20.335,178800,0.0,1.0
2010-11-26,41.14,41.28,40.75,41.18,19800,20.57,20.64,20.375,20.59,39600,0.0,1.0
2010-11-29,40.94,41.2099,39.81,40.94,58100,20.47,20.60495,19.905,20.47,116200,0.0,1.0
2010-11-30,40.83,41.0,39.91,40.52,166500,20.415,20.5,19.955,20.26,333000,0.0,1.0
2010-12-01,41.62,41.77,41.16,41.5,162000,20.81,20.885,20.58,20.75,324000,0.0,1.0
2010-12-02,42.9,42.9,41.58,41.83,144900,21.45,21.45,20.79,20.915,289800,0.0,1.0
2010-12-03,43.11,43.19,42.58,42.78,72700,21.555,21.595,21.29,21.39,145400,0.0,1.0
2010-12-06,43.24,43.35,42.79,42.9,70900,21.62,21.675,21.395,21.45,141800,0.0,1.0
2010-12-07,43.88,44.1,43.4,43.55,84100,21.94,22.05,21.7,21.775,168200,0.0,1.0
2010-12-08,43.99,44.18,43.8006,44.09,70900,21.995,22.09,21.9003,22.045,141800,0.0,1.0
2010-12-09,44.39,44.67,43.89,44.34,75900,22.195,22.335,21.945,22.17,151800,0.0,1.0
2010-12-10,45.02,45.28,44.19,44.39,76400,22.51,22.64,22.095,22.195,152800,0.0,1.0
2010-12-13,45.03,45.74,45.02,45.2,80900,22.515,22.87,22.51,22.6,161800,0.0,1.0
2010-12-14,45.49,45.69,43.0,45.28,65100,22.745,22.845,21.5,22.64,130200,0.0,1.0
2010-12-15,45.47,46.25,45.23,45.39,87700,22.735,23.125,22.615,22.695,175400,0.0,1.0
2010-12-16,46.21,46.27,45.49,45.77,74700,23.105,23.135,22.745,22.885,149400,0.0,1.0
2010-12-17,47.07,47.0718,45.7,46.21,248600,23.535,23.5359,22.85,23.105,497200,0.0,1.0
2010-12-20,47.44,48.51,47.25,47.36,204300,23.72,24.255,23.625,23.68,408600,0.0,1.0
2010-12-21,47.79,48.06,47.5,47.84,60100,23.895,24.03,23.75,23.92,120200,0.0,1.0
2010-12-22,47.94,48.13,47.86,48.13,65400,23.97,24.065,23.93,24.065,130800,0.0,1.0
2010-12-23,47.38,47.95,47.09,47.95,61400,23.69,23.975,23.545,23.975,122800,0.0,1.0
2010-12-27,47.85,48.09,46.55,47.37,42800,23.925,24.045,23.275,23.685,85600,0.0,1.0
2010-12-28,47.67,47.99,47.19,47.84,41900,23.835,23.995,23.595,23.92,83800,0.0,1.0
2010-12-29,47.45,47.98,47.43,47.8,26600,23.725,23.99,23.715,23.9,53200,0.0,1.0
2010-12-30,47.05,47.73,47.05,47.28,45600,23.525,23.865,23.525,23.64,91200,0.0,1.0
2010-12-31,46.36,47.49,46.36,47.05,56900,23.18,23.745,23.18,23.525,113800,0.0,1.0
2011-01-03,48.06,48.68,46.26,46.66,99700,24.03,24.34,23.13,23.33,199400,0.0,1.0
2011-01-04,45.71,47.9,44.57,47.57,161100,22.855,23.95,22.285,23.785,322200,0.0,1.0
2011-01-05,47.12,47.59,44.9001,45.49,107700,23.56,23.795,22.45005,22.745,215400,0.0,1.0
2011-01-06,46.29,47.26,46.13,47.21,74100,23.145,23.63,23.065,23.605,148200,0.0,1.0
2011-01-07,45.69,46.59,44.77,46.45,83600,22.845,23.295,22.385,23.225,167200,0.0,1.0
2011-01-10,45.72,46.15,44.8,45.52,94500,22.86,23.075,22.4,22.76,189000,0.0,1.0
2011-01-11,46.01,46.62,45.56,45.87,64900,23.005,23.31,22.78,22.935,129800,0.0,1.0
2011-01-12,46.37,46.68,45.91,46.43,66500,23.185,23.34,22.955,23.215,133000,0.0,1.0
2011-01-13,48.17,48.35,46.41,46.47,145900,24.085,24.175,23.205,23.235,291800,0.0,1.0
2011-01-14,48.95,49.12,48.0,48.0,171800,24.475,24.56,24.0,24.0,343600,0.0,1.0
2011-01-18,51.12,51.43,49.63,50.3,368100,25.56,25.715,24.815,25.15,736200,0.0,1.0
2011-01-19,50.92,51.3,50.59,51.0,196100,25.46,25.65,25.295,25.5,392200,0.0,1.0
2011-01-20,48.81,50.69,48.78,50.47,137900,24.405,25.345,24.39,25.235,275800,0.0,1.0
2011-01-21,48.11,49.43,48.05,49.03,112400,24.055,24.715,24.025,24.515,224800,0.0,1.0
2011-01-24,48.64,49.049,48.14,48.51,80500,24.32,24.5245,24.07,24.255,161000,0.0,1.0
2011-01-25,48.5,50.3,47.19,49.51,177400,24.25,25.15,23.595,24.755,354800,0.0,1.0
2011-01-26,49.59,49.96,48.51,48.77,140700,24.795,24.98,24.255,24.385,281400,0.0,1.0
2011-01-27,49.33,49.91,48.78,49.7,124500,24.665,24.955,24.39,24.85,249000,0.0,1.0
2011-01-28,49.51,49.8,48.94,49.33,176900,24.755,24.9,24.47,24.665,353800,0.0,1.0
2011-01-31,49.38,49.68,48.09,48.26,235900,24.69,24.84,24.045,24.13,471800,0.0,1.0
2011-02-01,51.29,51.36,49.13,49.75,209900,25.645,25.68,24.565,24.875,419800,0.0,1.0
2011-02-02,50.36,51.5,50.28,50.92,94100,25.18,25.75,25.14,25.46,188200,0.0,1.0
2011-02-03,50.11,50.67,49.45,50.26,132100,25.055,25.335,24.725,25.13,264200,0.0,1.0
2011-02-04,49.62,50.36,49.45,50.22,75200,24.81,25.18,24.725,25.11,150400,0.0,1.0
2011-02-07,50.15,50.76,49.68,49.86,62200,25.075,25.38,24.84,24.93,124400,0.0,1.0
2011-02-08,50.08,50.19,49.5319,49.97,59500,25.04,25.095,24.76595,24.985,119000,0.0,1.0
2011-02-09,49.75,50.12,49.36,50.01,56000,24.875,25.06,24.68,25.005,112000,0.0,1.0
2011-02-10,50.77,50.8,49.37,49.37,87100,25.385,25.4,24.685,24.685,174200,0.0,1.0
2011-02-11,51.79,51.79,50.2801,50.53,119900,25.895,25.895,25.14005,25.265,239800,0.0,1.0
2011-02-14,51.97,52.0,51.57,51.97,68100,25.985,26.0,25.785,25.985,136200,0.0,1.0
2011-02-15,50.9,52.0,50.88,52.0,105200,25.45,26.0,25.44,26.0,210400,0.0,1.0
2011-02-16,51.64,51.88,50.8,51.14,62900,25.82,25.94,25.4,25.57,125800,0.0,1.0
2011-02-17,52.04,52.3,51.52,51.71,119600,26.02,26.15,25.76,25.855,239200,0.0,1.0
2011-02-18,51.45,52.4,51.15,52.4,85300,25.725,26.2,25.575,26.2,170600,0.0,1.0
2011-02-22,49.99,51.54,49.98,50.79,99400,24.995,25.77,24.99,25.395,198800,0.0,1.0
2011-02-23,47.61,49.96,47.55,49.96,184000,23.805,24.98,23.775,24.98,368000,0.0,1.0
2011-02-24,49.23,49.51,47.32,47.8,168500,24.615,24.755,23.66,23.9,337000,0.0,1.0
2011-02-25,51.17,51.24,49.25,49.25,129100,25.585,25.62,24.625,24.625,258200,0.0,1.0
2011-02-28,51.19,51.86,50.381,51.62,123400,25.595,25.93,25.1905,25.81,246800,0.0,1.0
2011-03-01,49.12,51.449,48.84,51.15,130400,24.56,25.7245,24.42,25.575,260800,0.0,1.0
2011-03-02,49.15,49.8,48.53,49.1,128900,24.575,24.9,24.265,24.55,257800,0.0,1.0
2011-03-03,51.23,51.32,49.3,49.76,121000,25.615,25.66,24.65,24.88,242000,0.0,1.0
2011-03-04,50.78,51.31,50.16,51.26,61400,25.39,25.655,25.08,25.63,122800,0.0,1.0
2011-03-07,49.42,51.18,48.5,51.11,101000,24.71,25.59,24.25,25.555,202000,0.0,1.0
2011-03-08,50.0,50.49,48.76,49.33,88500,25.0,25.245,24.38,24.665,177000,0.0,1.0
2011-03-09,47.88,49.94,47.78,49.94,155700,23.94,24.97,23.89,24.97,311400,0.0,1.0
2011-03-10,44.08,47.6,43.75,46.98,358100,22.04,23.8,21.875,23.49,716200,0.0,1.0
2011-03-11,45.13,45.5,43.89,44.02,166800,22.565,22.75,21.945,22.01,333600,0.0,1.0
2011-03-14,44.61,45.09,44.01,44.6,86100,22.305,22.545,22.005,22.3,172200,0.0,1.0
2011-03-15,43.41,43.93,42.58,42.88,127500,21.705,21.965,21.29,21.44,255000,0.0,1.0
2011-03-16,43.07,43.82,42.83,43.4,218800,21.535,21.91,21.415,21.7,437600,0.0,1.0
2011-03-17,43.4,44.09,43.26,43.6,110400,21.7,22.045,21.63,21.8,220800,0.0,1.0
2011-03-18,46.31,47.0,43.9,43.94,459800,23.155,23.5,21.95,21.97,919600,0.0,1.0
2011-03-21,47.79,48.0,47.14,47.63,204100,23.895,24.0,23.57,23.815,408200,0.0,1.0
2011-03-22,47.75,48.2,47.66,48.2,275800,23.875,24.1,23.83,24.1,551600,0.0,1.0
2011-03-23,47.34,48.0691,47.08,47.85,191600,23.67,24.03455,23.54,23.925,383200,0.0,1.0
2011-03-24,48.49,49.37,47.64,47.86,321600,24.245,24.685,23.82,23.93,643200,0.0,1.0
2011-03-25,49.24,49.87,48.28,48.96,144600,24.62,24.935,24.14,24.48,289200,0.0,1.0
2011-03-28,49.72,50.3,49.38,49.9,193900,24.86,25.15,24.69,24.95,387800,0.0,1.0
2011-03-29,49.5,50.0567,49.2407,49.99,192400,24.75,25.02835,24.62035,24.995,384800,0.0,1.0
2011-03-30,49.72,50.14,49.06,50.13,140500,24.86,25.07,24.53,25.065,281000,0.0,1.0
2011-03-31,49.75,50.05,49.44,49.78,124200,24.875,25.025,24.72,24.89,248400,0.0,1.0
2011-04-01,49.3,50.06,49.08,50.06,113200,24.65,25.03,24.54,25.03,226400,0.0,1.0
2011-04-04,49.39,49.9,49.11,49.81,102600,24.695,24.95,24.555,24.905,205200,0.0,1.0
2011-04-05,49.43,49.9999,49.23,49.4,108300,24.715,24.99995,24.615,24.7,216600,0.0,1.0
2011-04-06,49.16,49.97,49.11,49.73,107500,24.58,24.985,24.555,24.865,215000,0.0,1.0
2011-04-07,48.03,49.59,48.01,49.18,116400,24.015,24.795,24.005,24.59,232800,0.0,1.0
2011-04-08,47.31,48.5,47.25,48.5,104500,23.655,24.25,23.625,24.25,209000,0.0,1.0
2011-04-11,46.94,47.84,46.5,47.5,167100,23.47,23.92,23.25,23.75,334200,0.0,1.0
2011-04-12,44.4,46.72,44.36,46.56,216600,22.2,23.36,22.18,23.28,433200,0.0,1.0
2011-04-13,44.96,45.94,44.522,45.01,109200,22.48,22.97,22.261,22.505,218400,0.0,1.0
2011-04-14,45.53,45.59,44.3,44.69,124900,22.765,22.795,22.15,22.345,249800,0.0,1.0
2011-04-15,45.61,45.81,44.73,45.24,107800,22.805,22.905,22.365,22.62,215600,0.0,1.0
2011-04-18,45.14,45.31,44.59,44.92,103300,22.57,22.655,22.295,22.46,206600,0.0,1.0
2011-04-19,45.75,45.93,45.06,45.37,114300,22.875,22.965,22.53,22.685,228600,0.0,1.0
2011-04-20,46.965,47.09,46.34,46.54,117000,23.4825,23.545,23.17,23.27,234000,0.0,1.0
2011-04-21,47.77,47.79,46.89,47.51,89500,23.885,23.895,23.445,23.755,179000,0.0,1.0
2011-04-25,48.07,48.17,47.42,47.54,142700,24.035,24.085,23.71,23.77,285400,0.0,1.0
2011-04-26,59.17,59.92,50.67,51.14,1395900,29.585,29.96,25.335,25.57,2791800,0.0,1.0
2011-04-27,59.14,59.3,57.76,59.04,251000,29.57,29.65,28.88,29.52,502000,0.0,1.0
2011-04-28,58.11,59.09,57.733,59.0,225000,29.055,29.545,28.8665,29.5,450000,0.0,1.0
2011-04-29,57.85,58.43,57.56,58.35,176000,28.925,29.215,28.78,29.175,352000,0.0,1.0
2011-05-02,57.32,57.89,57.16,57.78,130000,28.66,28.945,28.58,28.89,260000,0.0,1.0
2011-05-03,56.3,57.38,55.35,57.01,186000,28.15,28.69,27.675,28.505,372000,0.0,1.0
2011-05-04,55.17,56.84,54.3,56.2,129000,27.585,28.42,27.15,28.1,258000,0.0,1.0
2011-05-05,54.8,56.48,54.5267,54.78,103100,27.4,28.24,27.26335,27.39,206200,0.0,1.0
2011-05-06,55.19,56.2971,55.05,55.83,66000,27.595,28.14855,27.525,27.915,132000,0.0,1.0
2011-05-09,56.4,56.55,54.73,55.27,118000,28.2,28.275,27.365,27.635,236000,0.0,1.0
2011-05-10,57.5,57.5,56.51,56.62,105100,28.75,28.75,28.255,28.31,210200,0.0,1.0
2011-05-11,55.05,57.49,54.93,57.49,116400,27.525,28.745,27.465,28.745,232800,0.0,1.0
2011-05-12,55.92,56.06,53.58,55.45,118900,27.96,28.03,26.79,27.725,237800,0.0,1.0
2011-05-13,54.36,55.875,54.19,55.81,68000,27.18,27.9375,27.095,27.905,136000,0.0,1.0
2011-05-16,53.0,54.44,52.88,54.01,103700,26.5,27.22,26.44,27.005,207400,0.0,1.0
2011-05-17,52.65,52.83,52.0,52.8,97500,26.325,26.415,26.0,26.4,195000,0.0,1.0
2011-05-18,55.71,56.54,53.0117,53.05,151900,27.855,28.27,26.50585,26.525,303800,0.0,1.0
2011-05-19,54.76,56.0491,54.21,56.0,131800,27.38,28.02455,27.105,28.0,263600,0.0,1.0
2011-05-20,55.96,56.42,54.29,54.29,134700,27.98,28.21,27.145,27.145,269400,0.0,1.0
2011-05-23,54.28,55.45,54.004,54.88,178400,27.14,27.725,27.002,27.44,356800,0.0,1.0
2011-05-24,54.32,54.98,53.68,54.63,159300,27.16,27.49,26.84,27.315,318600,0.0,1.0
2011-05-25,55.95,56.14,54.01,54.01,137500,27.975,28.07,27.005,27.005,275000,0.0,1.0
2011-05-26,57.28,57.45,55.24,55.67,148400,28.64,28.725,27.62,27.835,296800,0.0,1.0
2011-05-27,57.27,58.98,56.98,57.45,201300,28.635,29.49,28.49,28.725,402600,0.0,1.0
2011-05-31,56.86,58.84,56.35,58.11,258400,28.43,29.42,28.175,29.055,516800,0.0,1.0
2011-06-01,54.63,56.88,54.6,56.72,193000,27.315,28.44,27.3,28.36,386000,0.0,1.0
2011-06-02,54.63,55.76,54.29,54.96,109400,27.315,27.88,27.145,27.48,218800,0.0,1.0
2011-06-03,53.15,54.75,53.0,53.58,126000,26.575,27.375,26.5,26.79,252000,0.0,1.0
2011-06-06,51.33,53.59,51.27,52.97,157700,25.665,26.795,25.635,26.485,315400,0.0,1.0
2011-06-07,50.67,51.97,50.63,51.62,215900,25.335,25.985,25.315,25.81,431800,0.0,1.0
2011-06-08,49.05,50.42,48.95,50.32,247100,24.525,25.21,24.475,25.16,494200,0.0,1.0
2011-06-09,48.95,50.1,48.58,49.51,317600,24.475,25.05,24.29,24.755,635200,0.0,1.0
2011-06-10,47.27,48.88,47.03,48.55,213900,23.635,24.44,23.515,24.275,427800,0.0,1.0
2011-06-13,47.75,48.2,47.01,47.09,172200,23.875,24.1,23.505,23.545,344400,0.0,1.0
2011-06-14,50.2,50.22,47.85,48.5,290100,25.1,25.11,23.925,24.25,580200,0.0,1.0
2011-06-15,49.17,50.32,49.09,49.5,229700,24.585,25.16,24.545,24.75,459400,0.0,1.0
2011-06-16,48.12,49.0,47.01,47.95,251600,24.06,24.5,23.505,23.975,503200,0.0,1.0
2011-06-17,48.3,49.11,48.07,48.4,213600,24.15,24.555,24.035,24.2,427200,0.0,1.0
2011-06-20,49.14,49.34,47.81,48.02,111000,24.57,24.67,23.905,24.01,222000,0.0,1.0
2011-06-21,50.52,50.88,48.9,49.72,99500,25.26,25.44,24.45,24.86,199000,0.0,1.0
2011-06-22,50.04,51.71,50.03,50.26,167200,25.02,25.855,25.015,25.13,334400,0.0,1.0
2011-06-23,49.32,49.6,47.64,49.42,243100,24.66,24.8,23.82,24.71,486200,0.0,1.0
2011-06-24,48.76,49.69,48.41,49.46,307100,24.38,24.845,24.205,24.73,614200,0.0,1.0
2011-06-27,24.78,25.594,24.35,24.5,186000,24.78,25.594,24.35,24.5,186000,0.0,2.0
2011-06-28,25.15,25.15,24.54,24.86,393500,25.15,25.15,24.54,24.86,393500,0.0,1.0
2011-06-29,25.44,25.56,25.02,25.3,238000,25.44,25.56,25.02,25.3,238000,0.0,1.0
2011-06-30,25.6,25.91,25.5,25.64,247000,25.6,25.91,25.5,25.64,247000,0.0,1.0
2011-07-01,25.91,25.99,25.34,25.7,242400,25.91,25.99,25.34,25.7,242400,0.0,1.0
2011-07-05,26.69,26.87,26.01,26.01,352800,26.69,26.87,26.01,26.01,352800,0.0,1.0
2011-07-06,27.28,27.36,26.38,26.74,415900,27.28,27.36,26.38,26.74,415900,0.0,1.0
2011-07-07,27.89,28.39,27.6,27.6,397100,27.89,28.39,27.6,27.6,397100,0.0,1.0
2011-07-08,27.76,27.94,27.1,27.5,210700,27.76,27.94,27.1,27.5,210700,0.0,1.0
2011-07-11,26.92,27.59,26.81,27.32,189600,26.92,27.59,26.81,27.32,189600,0.0,1.0
2011-07-12,26.73,27.04,26.65,26.8,219000,26.73,27.04,26.65,26.8,219000,0.0,1.0
2011-07-13,27.27,27.55,26.85,26.91,216300,27.27,27.55,26.85,26.91,216300,0.0,1.0
2011-07-14,26.58,27.47,26.51,27.29,260200,26.58,27.47,26.51,27.29,260200,0.0,1.0
2011-07-15,26.77,27.16,26.28,26.68,316900,26.77,27.16,26.28,26.68,316900,0.0,1.0
2011-07-18,26.27,26.67,26.0756,26.47,143700,26.27,26.67,26.0756,26.47,143700,0.0,1.0
2011-07-19,26.93,27.03,26.25,26.46,174000,26.93,27.03,26.25,26.46,174000,0.0,1.0
2011-07-20,27.0,27.18,26.52,27.01,151800,27.0,27.18,26.52,27.01,151800,0.0,1.0
2011-07-21,27.53,27.62,27.05,27.15,180400,27.53,27.62,27.05,27.15,180400,0.0,1.0
2011-07-22,27.55,27.7,27.3,27.55,177500,27.55,27.7,27.3,27.55,177500,0.0,1.0
2011-07-25,27.54,27.84,27.08,27.15,252700,27.54,27.84,27.08,27.15,252700,0.0,1.0
2011-07-26,27.51,27.81,27.4,27.64,149400,27.51,27.81,27.4,27.64,149400,0.0,1.0
2011-07-27,25.47,27.49,25.3,27.36,597100,25.47,27.49,25.3,27.36,597100,0.0,1.0
2011-07-28,24.84,25.62,24.8,25.54,246600,24.84,25.62,24.8,25.54,246600,0.0,1.0
2011-07-29,25.03,25.29,24.21,24.47,272900,25.03,25.29,24.21,24.47,272900,0.0,1.0
2011-08-01,25.205,25.75,23.73,25.59,543400,25.205,25.75,23.73,25.59,543400,0.0,1.0
2011-08-02,22.02,22.7,20.26,21.65,2720500,22.02,22.7,20.26,21.65,2720500,0.0,1.0
2011-08-03,22.44,22.61,21.83,21.94,657600,22.44,22.61,21.83,21.94,657600,0.0,1.0
2011-08-04,20.68,22.32,20.67,22.0,755100,20.68,22.32,20.67,22.0,755100,0.0,1.0
2011-08-05,20.15,22.63,19.44,21.0,471000,20.15,22.63,19.44,21.0,471000,0.0,1.0
2011-08-08,17.94,20.09,17.92,19.34,507700,17.94,20.09,17.92,19.34,507700,0.0,1.0
2011-08-09,19.11,19.18,17.0,18.5,658700,19.11,19.18,17.0,18.5,658700,0.0,1.0
2011-08-10,17.74,18.81,17.69,18.74,474000,17.74,18.81,17.69,18.74,474000,0.0,1.0
2011-08-11,19.57,19.97,17.91,17.91,527400,19.57,19.97,17.91,17.91,527400,0.0,1.0
2011-08-12,19.84,20.29,19.34,19.91,278900,19.84,20.29,19.34,19.91,278900,0.0,1.0
2011-08-15,20.46,20.602,20.07,20.29,220100,20.46,20.602,20.07,20.29,220100,0.0,1.0
2011-08-16,19.49,20.26,19.33,20.25,293800,19.49,20.26,19.33,20.25,293800,0.0,1.0
2011-08-17,19.38,19.79,19.11,19.67,211100,19.38,19.79,19.11,19.67,211100,0.0,1.0
2011-08-18,17.95,18.8693,17.82,18.5,408300,17.95,18.8693,17.82,18.5,408300,0.0,1.0
2011-08-19,17.53,18.5,17.45,17.52,317800,17.53,18.5,17.45,17.52,317800,0.0,1.0
2011-08-22,17.48,18.098,17.26,18.08,204700,17.48,18.098,17.26,18.08,204700,0.0,1.0
2011-08-23,18.57,18.66,17.32,17.64,490600,18.57,18.66,17.32,17.64,490600,0.0,1.0
2011-08-24,18.99,19.52,18.53,18.58,493600,18.99,19.52,18.53,18.58,493600,0.0,1.0
2011-08-25,18.49,19.37,18.33,19.26,342300,18.49,19.37,18.33,19.26,342300,0.0,1.0
2011-08-26,19.02,19.26,17.91,18.36,380200,19.02,19.26,17.91,18.36,380200,0.0,1.0
2011-08-29,19.89,19.95,19.008,19.38,652300,19.89,19.95,19.008,19.38,652300,0.0,1.0
2011-08-30,19.48,19.85,19.15,19.47,524400,19.48,19.85,19.15,19.47,524400,0.0,1.0
2011-08-31,19.755,20.0,19.29,19.65,537600,19.755,20.0,19.29,19.65,537600,0.0,1.0
2011-09-01,19.51,20.28,19.5,19.83,511000,19.51,20.28,19.5,19.83,511000,0.0,1.0
2011-09-02,18.96,19.53,18.85,19.04,594200,18.96,19.53,18.85,19.04,594200,0.0,1.0
2011-09-06,18.26,18.56,18.08,18.3,442700,18.26,18.56,18.08,18.3,442700,0.0,1.0
2011-09-07,19.29,19.36,18.59,18.7,303700,19.29,19.36,18.59,18.7,303700,0.0,1.0
2011-09-08,18.65,19.49,18.54,19.09,267900,18.65,19.49,18.54,19.09,267900,0.0,1.0
2011-09-09,17.98,18.6,17.81,18.38,301100,17.98,18.6,17.81,18.38,301100,0.0,1.0
2011-09-12,18.35,18.35,17.7,17.8,242300,18.35,18.35,17.7,17.8,242300,0.0,1.0
2011-09-13,18.87,19.03,18.27,18.46,231700,18.87,19.03,18.27,18.46,231700,0.0,1.0
2011-09-14,18.73,19.2,18.32,19.08,379600,18.73,19.2,18.32,19.08,379600,0.0,1.0
2011-09-15,19.28,19.29,18.6,18.97,252700,19.28,19.29,18.6,18.97,252700,0.0,1.0
2011-09-16,19.04,19.48,18.96,19.48,617700,19.04,19.48,18.96,19.48,617700,0.0,1.0
2011-09-19,19.07,19.35,18.44,18.59,328300,19.07,19.35,18.44,18.59,328300,0.0,1.0
2011-09-20,18.23,19.21,18.19,19.21,274100,18.23,19.21,18.19,19.21,274100,0.0,1.0
2011-09-21,17.72,18.45,17.68,18.12,301400,17.72,18.45,17.68,18.12,301400,0.0,1.0
2011-09-22,17.1,17.72,16.95,17.5,600400,17.1,17.72,16.95,17.5,600400,0.0,1.0
2011-09-23,17.43,17.75,16.9508,17.09,339500,17.43,17.75,16.9508,17.09,339500,0.0,1.0
2011-09-26,18.2,18.22,17.13,17.6,263700,18.2,18.22,17.13,17.6,263700,0.0,1.0
2011-09-27,18.7,19.13,18.32,18.77,319400,18.7,19.13,18.32,18.77,319400,0.0,1.0
2011-09-28,18.005,18.96,17.85,18.73,360100,18.005,18.96,17.85,18.73,360100,0.0,1.0
2011-09-29,18.26,18.73,17.77,18.57,276400,18.26,18.73,17.77,18.57,276400,0.0,1.0
2011-09-30,17.5,18.52,17.49,17.91,266500,17.5,18.52,17.49,17.91,266500,0.0,1.0
2011-10-03,16.43,17.65,16.42,17.19,381500,16.43,17.65,16.42,17.19,381500,0.0,1.0
2011-10-04,17.81,17.82,16.15,16.15,394100,17.81,17.82,16.15,16.15,394100,0.0,1.0
2011-10-05,18.3,18.46,17.48,17.86,239500,18.3,18.46,17.48,17.86,239500,0.0,1.0
2011-10-06,18.46,18.59,18.101,18.3,295000,18.46,18.59,18.101,18.3,295000,0.0,1.0
2011-10-07,17.8,18.58,17.5608,18.53,248900,17.8,18.58,17.5608,18.53,248900,0.0,1.0
2011-10-10,18.86,18.91,18.1,18.27,298700,18.86,18.91,18.1,18.27,298700,0.0,1.0
2011-10-11,19.54,19.6,18.71,18.71,274800,19.54,19.6,18.71,18.71,274800,0.0,1.0
2011-10-12,20.4,20.64,19.65,19.68,301300,20.4,20.64,19.65,19.68,301300,0.0,1.0
2011-10-13,20.07,20.207,19.39,20.19,182100,20.07,20.207,19.39,20.19,182100,0.0,1.0
2011-10-14,21.14,21.2,20.19,20.35,283300,21.14,21.2,20.19,20.35,283300,0.0,1.0
2011-10-17,19.97,20.94,19.84,20.91,337800,19.97,20.94,19.84,20.91,337800,0.0,1.0
2011-10-18,20.89,21.01,19.5801,20.0,242600,20.89,21.01,19.5801,20.0,242600,0.0,1.0
2011-10-19,19.71,20.82,19.55,20.79,306300,19.71,20.82,19.55,20.79,306300,0.0,1.0
2011-10-20,19.37,19.65,18.76,19.65,306300,19.37,19.65,18.76,19.65,306300,0.0,1.0
2011-10-21,18.86,19.56,18.54,19.56,585700,18.86,19.56,18.54,19.56,585700,0.0,1.0
2011-10-24,19.72,19.89,18.68,18.95,550200,19.72,19.89,18.68,18.95,550200,0.0,1.0
2011-10-25,17.65,18.1,15.8,17.95,2329100,17.65,18.1,15.8,17.95,2329100,0.0,1.0
2011-10-26,18.62,19.17,17.85,18.22,581400,18.62,19.17,17.85,18.22,581400,0.0,1.0
2011-10-27,19.61,19.71,18.96,19.32,751500,19.61,19.71,18.96,19.32,751500,0.0,1.0
2011-10-28,19.56,20.0,19.48,19.58,400400,19.56,20.0,19.48,19.58,400400,0.0,1.0
2011-10-31,19.01,19.395,18.96,19.1,289900,19.01,19.395,18.96,19.1,289900,0.0,1.0
2011-11-01,18.3,18.87,18.02,18.02,413800,18.3,18.87,18.02,18.02,413800,0.0,1.0
2011-11-02,19.34,19.38,18.56,18.68,402100,19.34,19.38,18.56,18.68,402100,0.0,1.0
2011-11-03,20.26,20.33,19.29,19.67,361900,20.26,20.33,19.29,19.67,361900,0.0,1.0
2011-11-04,20.26,20.28,19.86,19.95,229200,20.26,20.28,19.86,19.95,229200,0.0,1.0
2011-11-07,20.1,20.39,19.64,20.24,189500,20.1,20.39,19.64,20.24,189500,0.0,1.0
2011-11-08,20.36,20.47,19.66,20.29,209900,20.36,20.47,19.66,20.29,209900,0.0,1.0
2011-11-09,19.24,20.0,19.18,19.64,572100,19.24,20.0,19.18,19.64,572100,0.0,1.0
2011-11-10,19.06,19.7,18.92,19.7,319700,19.06,19.7,18.92,19.7,319700,0.0,1.0
2011-11-11,19.63,19.85,19.34,19.4,242600,19.63,19.85,19.34,19.4,242600,0.0,1.0
2011-11-14,19.14,19.59,18.9,19.44,194900,19.14,19.59,18.9,19.44,194900,0.0,1.0
2011-11-15,19.6,19.77,18.75,18.97,178400,19.6,19.77,18.75,18.97,178400,0.0,1.0
2011-11-16,19.26,19.78,18.99,19.27,247400,19.26,19.78,18.99,19.27,247400,0.0,1.0
2011-11-17,19.27,19.5,19.04,19.2,287300,19.27,19.5,19.04,19.2,287300,0.0,1.0
2011-11-18,19.03,19.5465,18.81,19.3,170500,19.03,19.5465,18.81,19.3,170500,0.0,1.0
2011-11-21,18.21,18.58,18.12,18.58,213500,18.21,18.58,18.12,18.58,213500,0.0,1.0
2011-11-22,18.05,18.4,17.86,18.19,123400,18.05,18.4,17.86,18.19,123400,0.0,1.0
2011-11-23,17.03,17.88,17.0,17.85,303100,17.03,17.88,17.0,17.85,303100,0.0,1.0
2011-11-25,16.64,17.19,16.61,16.98,132600,16.64,17.19,16.61,16.98,132600,0.0,1.0
2011-11-28,17.88,18.04,17.43,17.47,322700,17.88,18.04,17.43,17.47,322700,0.0,1.0
2011-11-29,18.0,18.19,17.87,17.9,460000,18.0,18.19,17.87,17.9,460000,0.0,1.0
2011-11-30,19.57,19.58,18.83,18.83,622700,19.57,19.58,18.83,18.83,622700,0.0,1.0
2011-12-01,19.45,19.75,19.3,19.46,218700,19.45,19.75,19.3,19.46,218700,0.0,1.0
2011-12-02,18.59,19.7,18.57,19.61,332800,18.59,19.7,18.57,19.61,332800,0.0,1.0
2011-12-05,18.83,19.25,18.66,18.99,475600,18.83,19.25,18.66,18.99,475600,0.0,1.0
2011-12-06,18.58,18.84,18.39,18.84,429600,18.58,18.84,18.39,18.84,429600,0.0,1.0
2011-12-07,18.49,18.61,17.99,18.42,243000,18.49,18.61,17.99,18.42,243000,0.0,1.0
2011-12-08,17.36,18.29,17.31,18.25,406600,17.36,18.29,17.31,18.25,406600,0.0,1.0
2011-12-09,17.86,18.0,17.42,17.44,324000,17.86,18.0,17.42,17.44,324000,0.0,1.0
2011-12-12,17.66,17.82,17.27,17.5,295200,17.66,17.82,17.27,17.5,295200,0.0,1.0
2011-12-13,17.27,17.98,17.15,17.84,199400,17.27,17.98,17.15,17.84,199400,0.0,1.0
2011-12-14,17.0,17.32,16.85,17.1,361700,17.0,17.32,16.85,17.1,361700,0.0,1.0
2011-12-15,17.18,17.38,16.88,17.29,178300,17.18,17.38,16.88,17.29,178300,0.0,1.0
2011-12-16,17.33,17.76,17.09,17.38,397400,17.33,17.76,17.09,17.38,397400,0.0,1.0
2011-12-19,16.79,17.56,16.76,17.46,320400,16.79,17.56,16.76,17.46,320400,0.0,1.0
2011-12-20,18.62,18.7,16.95,16.95,651500,18.62,18.7,16.95,16.95,651500,0.0,1.0
2011-12-21,18.39,18.61,18.1,18.61,369000,18.39,18.61,18.1,18.61,369000,0.0,1.0
2011-12-22,18.45,18.6,18.23,18.44,270200,18.45,18.6,18.23,18.44,270200,0.0,1.0
2011-12-23,18.39,18.52,18.31,18.47,121800,18.39,18.52,18.31,18.47,121800,0.0,1.0
2011-12-27,18.67,18.8,18.28,18.28,181800,18.67,18.8,18.28,18.28,181800,0.0,1.0
2011-12-28,18.29,18.6,18.1815,18.56,327400,18.29,18.6,18.1815,18.56,327400,0.0,1.0
2011-12-29,18.44,18.6,18.31,18.36,210000,18.44,18.6,18.31,18.36,210000,0.0,1.0
2011-12-30,18.36,18.679,18.29,18.38,304300,18.36,18.679,18.29,18.38,304300,0.0,1.0
2012-01-03,18.75,19.13,18.7,18.95,288300,18.75,19.13,18.7,18.95,288300,0.0,1.0
2012-01-04,18.34,18.75,18.19,18.54,276000,18.34,18.75,18.19,18.54,276000,0.0,1.0
2012-01-05,18.69,18.69,17.97,18.24,316500,18.69,18.69,17.97,18.24,316500,0.0,1.0
2012-01-06,18.28,18.64,18.18,18.64,322600,18.28,18.64,18.18,18.64,322600,0.0,1.0
2012-01-09,18.75,18.9,18.0,18.31,726300,18.75,18.9,18.0,18.31,726300,0.0,1.0
2012-01-10,19.48,19.5,18.86,18.9,308800,19.48,19.5,18.86,18.9,308800,0.0,1.0
2012-01-11,19.82,19.84,19.09,19.28,269300,19.82,19.84,19.09,19.28,269300,0.0,1.0
2012-01-12,20.37,20.4,19.63,19.84,298800,20.37,20.4,19.63,19.84,298800,0.0,1.0
2012-01-13,20.47,20.57,20.03,20.04,310900,20.47,20.57,20.03,20.04,310900,0.0,1.0
2012-01-17,20.76,20.94,20.51,20.6,379600,20.76,20.94,20.51,20.6,379600,0.0,1.0
2012-01-18,21.51,21.54,20.75,20.8,291600,21.51,21.54,20.75,20.8,291600,0.0,1.0
2012-01-19,21.93,22.06,21.5,21.51,263500,21.93,22.06,21.5,21.51,263500,0.0,1.0
2012-01-20,22.1,22.16,21.6,21.81,327500,22.1,22.16,21.6,21.81,327500,0.0,1.0
2012-01-23,22.25,22.36,22.04,22.07,321500,22.25,22.36,22.04,22.07,321500,0.0,1.0
2012-01-24,22.78,22.96,20.96,21.25,654600,22.78,22.96,20.96,21.25,654600,0.0,1.0
2012-01-25,23.18,23.3,22.63,22.92,396400,23.18,23.3,22.63,22.92,396400,0.0,1.0
2012-01-26,23.28,23.53,23.07,23.3,351800,23.28,23.53,23.07,23.3,351800,0.0,1.0
2012-01-27,23.43,23.54,23.07,23.07,262300,23.43,23.54,23.07,23.07,262300,0.0,1.0
2012-01-30,22.96,23.15,22.74,23.11,268000,22.96,23.15,22.74,23.11,268000,0.0,1.0
2012-01-31,23.01,23.16,22.87,23.14,348900,23.01,23.16,22.87,23.14,348900,0.0,1.0
2012-02-01,23.61,23.68,23.0,23.28,571600,23.61,23.68,23.0,23.28,571600,0.0,1.0
2012-02-02,23.76,23.99,23.44,23.6,343300,23.76,23.99,23.44,23.6,343300,0.0,1.0
2012-02-03,24.205,24.4,23.03,24.09,451000,24.205,24.4,23.03,24.09,451000,0.0,1.0
2012-02-06,23.95,24.08,23.84,24.08,329500,23.95,24.08,23.84,24.08,329500,0.0,1.0
2012-02-07,23.73,24.0,23.54,23.83,389600,23.73,24.0,23.54,23.83,389600,0.0,1.0
2012-02-08,23.69,23.9,23.48,23.71,277200,23.69,23.9,23.48,23.71,277200,0.0,1.0
2012-02-09,23.6,23.89,23.53,23.73,346400,23.6,23.89,23.53,23.73,346400,0.0,1.0
2012-02-10,23.27,23.6,23.16,23.22,235000,23.27,23.6,23.16,23.22,235000,0.0,1.0
2012-02-13,23.44,23.63,23.26,23.43,171600,23.44,23.63,23.26,23.43,171600,0.0,1.0
2012-02-14,23.33,23.34,23.04,23.34,176500,23.33,23.34,23.04,23.34,176500,0.0,1.0
2012-02-15,23.27,23.49,23.16,23.4,359400,23.27,23.49,23.16,23.4,359400,0.0,1.0
2012-02-16,23.44,23.55,23.17,23.19,330300,23.44,23.55,23.17,23.19,330300,0.0,1.0
2012-02-17,23.45,23.64,23.32,23.45,245500,23.45,23.64,23.32,23.45,245500,0.0,1.0
2012-02-21,23.44,23.69,23.22,23.41,350200,23.44,23.69,23.22,23.41,350200,0.0,1.0
2012-02-22,23.34,23.48,23.08,23.27,150000,23.34,23.48,23.08,23.27,150000,0.0,1.0
2012-02-23,23.47,23.63,23.17,23.21,200400,23.47,23.63,23.17,23.21,200400,0.0,1.0
2012-02-24,23.71,23.83,23.4,23.45,472300,23.71,23.83,23.4,23.45,472300,0.0,1.0
2012-02-27,23.45,23.7,22.96,23.4,265300,23.45,23.7,22.96,23.4,265300,0.0,1.0
2012-02-28,23.42,23.5974,23.13,23.4,219300,23.42,23.5974,23.13,23.4,219300,0.0,1.0
2012-02-29,23.39,23.64,23.2712,23.4,449200,23.39,23.64,23.2712,23.4,449200,0.0,1.0
2012-03-01,23.17,23.63,23.14,23.57,282000,23.17,23.63,23.14,23.57,282000,0.0,1.0
2012-03-02,22.52,23.2,22.4345,23.2,264000,22.52,23.2,22.4345,23.2,264000,0.0,1.0
2012-03-05,22.58,22.7,22.0,22.34,188200,22.58,22.7,22.0,22.34,188200,0.0,1.0
2012-03-06,22.1,22.48,22.0108,22.26,168100,22.1,22.48,22.0108,22.26,168100,0.0,1.0
2012-03-07,22.41,22.42,22.0525,22.15,443800,22.41,22.42,22.0525,22.15,443800,0.0,1.0
2012-03-08,22.86,22.91,22.46,22.61,107400,22.86,22.91,22.46,22.61,107400,0.0,1.0
2012-03-09,23.06,23.26,22.7401,22.93,169200,23.06,23.26,22.7401,22.93,169200,0.0,1.0
2012-03-12,23.14,23.26,22.92,23.02,161800,23.14,23.26,22.92,23.02,161800,0.0,1.0
2012-03-13,23.79,23.84,23.27,23.37,170900,23.79,23.84,23.27,23.37,170900,0.0,1.0
2012-03-14,23.43,23.68,23.29,23.68,206000,23.43,23.68,23.29,23.68,206000,0.0,1.0
2012-03-15,23.92,23.9675,23.34,23.39,156600,23.92,23.9675,23.34,23.39,156600,0.0,1.0
2012-03-16,24.01,24.3401,23.8101,23.97,316500,24.01,24.3401,23.8101,23.97,316500,0.0,1.0
2012-03-19,24.18,24.5,23.74,23.97,140400,24.18,24.5,23.74,23.97,140400,0.0,1.0
2012-03-20,23.74,24.03,23.43,24.01,112400,23.74,24.03,23.43,24.01,112400,0.0,1.0
2012-03-21,23.78,23.96,23.54,23.82,86000,23.78,23.96,23.54,23.82,86000,0.0,1.0
2012-03-22,23.33,23.5,23.06,23.46,88400,23.33,23.5,23.06,23.46,88400,0.0,1.0
2012-03-23,23.66,23.7,23.07,23.34,115300,23.66,23.7,23.07,23.34,115300,0.0,1.0
2012-03-26,24.47,24.59,23.53,23.95,212900,24.47,24.59,23.53,23.95,212900,0.0,1.0
2012-03-27,23.87,24.63,23.87,24.43,219600,23.87,24.63,23.87,24.43,219600,0.0,1.0
2012-03-28,23.13,24.06,22.85,23.84,269100,23.13,24.06,22.85,23.84,269100,0.0,1.0
2012-03-29,23.39,23.5,22.76,22.87,180600,23.39,23.5,22.76,22.87,180600,0.0,1.0
2012-03-30,23.65,23.91,23.56,23.67,293700,23.65,23.91,23.56,23.67,293700,0.0,1.0
2012-04-02,24.11,24.11,23.3,23.5,204400,24.11,24.11,23.3,23.5,204400,0.0,1.0
2012-04-03,23.52,24.24,23.38,23.99,152400,23.52,24.24,23.38,23.99,152400,0.0,1.0
2012-04-04,22.66,23.23,22.59,23.23,236100,22.66,23.23,22.59,23.23,236100,0.0,1.0
2012-04-05,22.78,23.07,22.61,22.62,197200,22.78,23.07,22.61,22.62,197200,0.0,1.0
2012-04-09,22.43,22.5,22.26,22.28,243400,22.43,22.5,22.26,22.28,243400,0.0,1.0
2012-04-10,21.88,22.45,21.75,22.31,304200,21.88,22.45,21.75,22.31,304200,0.0,1.0
2012-04-11,22.18,22.2,22.01,22.18,164200,22.18,22.2,22.01,22.18,164200,0.0,1.0
2012-04-12,22.5,22.61,22.0,22.19,158000,22.5,22.61,22.0,22.19,158000,0.0,1.0
2012-04-13,21.72,22.41,21.7,22.31,213700,21.72,22.41,21.7,22.31,213700,0.0,1.0
2012-04-16,21.61,21.92,21.45,21.87,213900,21.61,21.92,21.45,21.87,213900,0.0,1.0
2012-04-17,21.93,22.11,21.73,21.82,513500,21.93,22.11,21.73,21.82,513500,0.0,1.0
2012-04-18,21.77,21.95,21.611,21.83,133500,21.77,21.95,21.611,21.83,133500,0.0,1.0
2012-04-19,21.37,21.88,21.3,21.77,227600,21.37,21.88,21.3,21.77,227600,0.0,1.0
2012-04-20,21.24,21.8,21.2,21.8,350800,21.24,21.8,21.2,21.8,350800,0.0,1.0
2012-04-23,20.79,21.05,20.63,21.0,267400,20.79,21.05,20.63,21.0,267400,0.0,1.0
2012-04-24,21.19,22.03,20.2,20.67,662000,21.19,22.03,20.2,20.67,662000,0.0,1.0
2012-04-25,20.82,21.92,20.72,21.5,323800,20.82,21.92,20.72,21.5,323800,0.0,1.0
2012-04-26,20.73,20.85,20.575,20.73,218700,20.73,20.85,20.575,20.73,218700,0.0,1.0
2012-04-27,20.79,20.97,20.48,20.73,203000,20.79,20.97,20.48,20.73,203000,0.0,1.0
2012-04-30,20.41,20.79,20.291,20.79,192000,20.41,20.79,20.291,20.79,192000,0.0,1.0
2012-05-01,20.91,20.95,20.23,20.34,435500,20.91,20.95,20.23,20.34,435500,0.0,1.0
2012-05-02,21.22,21.24,20.6114,20.63,303900,21.22,21.24,20.6114,20.63,303900,0.0,1.0
2012-05-03,20.74,21.25,20.64,21.22,322500,20.74,21.25,20.64,21.22,322500,0.0,1.0
2012-05-04,20.25,20.75,20.23,20.65,263100,20.25,20.75,20.23,20.65,263100,0.0,1.0
2012-05-07,20.23,20.47,20.09,20.19,239000,20.23,20.47,20.09,20.19,239000,0.0,1.0
2012-05-08,20.04,20.2,19.81,20.0,254700,20.04,20.2,19.81,20.0,254700,0.0,1.0
2012-05-09,19.77,20.06,19.63,19.74,118000,19.77,20.06,19.63,19.74,118000,0.0,1.0
2012-05-10,20.14,20.3,19.87,19.97,273000,20.14,20.3,19.87,19.97,273000,0.0,1.0
2012-05-11,19.87,20.1396,19.77,19.95,155600,19.87,20.1396,19.77,19.95,155600,0.0,1.0
2012-05-14,19.56,19.75,19.45,19.59,144500,19.56,19.75,19.45,19.59,144500,0.0,1.0
2012-05-15,19.21,19.69,19.16,19.46,291000,19.21,19.69,19.16,19.46,291000,0.0,1.0
2012-05-16,19.19,19.6,19.11,19.38,121200,19.19,19.6,19.11,19.38,121200,0.0,1.0
2012-05-17,18.76,19.42,18.74,19.25,152600,18.76,19.42,18.74,19.25,152600,0.0,1.0
2012-05-18,18.73,19.76,18.63,18.76,279600,18.73,19.76,18.63,18.76,279600,0.0,1.0
2012-05-21,19.04,19.13,18.55,18.78,190200,19.04,19.13,18.55,18.78,190200,0.0,1.0
2012-05-22,18.78,19.2,18.62,19.04,168000,18.78,19.2,18.62,19.04,168000,0.0,1.0
2012-05-23,19.25,19.29,18.46,18.55,312000,19.25,19.29,18.46,18.55,312000,0.0,1.0
2012-05-24,19.24,19.28,18.92,19.25,191000,19.24,19.28,18.92,19.25,191000,0.0,1.0
2012-05-25,19.16,19.34,18.96,19.18,246600,19.16,19.34,18.96,19.18,246600,0.0,1.0
2012-05-29,19.59,19.64,19.3,19.3,168700,19.59,19.64,19.3,19.3,168700,0.0,1.0
2012-05-30,19.24,19.49,19.1301,19.34,180900,19.24,19.49,19.1301,19.34,180900,0.0,1.0
2012-05-31,18.9,19.28,18.76,19.22,300200,18.9,19.28,18.76,19.22,300200,0.0,1.0
2012-06-01,18.29,18.77,18.25,18.5,122016,18.29,18.77,18.25,18.5,122016,0.0,1.0
2012-06-04,18.51,18.61,18.3,18.38,103287,18.51,18.61,18.3,18.38,103287,0.0,1.0
2012-06-05,18.88,19.05,18.41,18.44,195000,18.88,19.05,18.41,18.44,195000,0.0,1.0
2012-06-06,19.41,19.4466,18.96,19.01,174700,19.41,19.4466,18.96,19.01,174700,0.0,1.0
2012-06-07,19.15,19.98,19.13,19.78,192400,19.15,19.98,19.13,19.78,192400,0.0,1.0
2012-06-08,19.1,19.29,18.74,19.07,156800,19.1,19.29,18.74,19.07,156800,0.0,1.0
2012-06-11,18.38,19.6,18.36,19.38,185200,18.38,19.6,18.36,19.38,185200,0.0,1.0
2012-06-12,18.59,18.73,18.28,18.51,149800,18.59,18.73,18.28,18.51,149800,0.0,1.0
2012-06-13,18.27,18.7,18.13,18.54,135400,18.27,18.7,18.13,18.54,135400,0.0,1.0
2012-06-14,18.6,18.74,18.15,18.26,238100,18.6,18.74,18.15,18.26,238100,0.0,1.0
2012-06-15,16.25,17.28,16.11,16.68,1438000,16.25,17.28,16.11,16.68,1438000,0.0,1.0
2012-06-18,16.13,16.285,16.0,16.06,937100,16.13,16.285,16.0,16.06,937100,0.0,1.0
2012-06-19,16.68,16.74,16.06,16.16,623500,16.68,16.74,16.06,16.16,623500,0.0,1.0
2012-06-20,17.01,17.06,16.51,16.68,509300,17.01,17.06,16.51,16.68,509300,0.0,1.0
2012-06-21,16.7,17.09,16.67,16.96,344100,16.7,17.09,16.67,16.96,344100,0.0,1.0
2012-06-22,16.71,17.03,16.54,16.85,759100,16.71,17.03,16.54,16.85,759100,0.0,1.0
2012-06-25,16.41,16.5,16.16,16.42,328000,16.41,16.5,16.16,16.42,328000,0.0,1.0
2012-06-26,16.49,16.62,16.38,16.4,337400,16.49,16.62,16.38,16.4,337400,0.0,1.0
2012-06-27,16.63,16.74,16.41,16.48,145100,16.63,16.74,16.41,16.48,145100,0.0,1.0
2012-06-28,16.31,16.63,16.16,16.44,235400,16.31,16.63,16.16,16.44,235400,0.0,1.0
2012-06-29,16.67,16.86,16.29,16.66,303400,16.67,16.86,16.29,16.66,303400,0.0,1.0
2012-07-02,16.61,16.73,16.37,16.73,326700,16.61,16.73,16.37,16.73,326700,0.0,1.0
2012-07-03,16.97,17.08,16.48,16.67,192700,16.97,17.08,16.48,16.67,192700,0.0,1.0
2012-07-05,17.0,17.12,16.73,16.9,224300,17.0,17.12,16.73,16.9,224300,0.0,1.0
2012-07-06,16.42,16.9083,16.34,16.78,145100,16.42,16.9083,16.34,16.78,145100,0.0,1.0
2012-07-09,16.21,16.4,16.12,16.4,211700,16.21,16.4,16.12,16.4,211700,0.0,1.0
2012-07-10,16.08,16.57,15.92,16.4,198000,16.08,16.57,15.92,16.4,198000,0.0,1.0
2012-07-11,16.22,16.3199,16.04,16.07,243300,16.22,16.3199,16.04,16.07,243300,0.0,1.0
2012-07-12,16.16,16.26,15.9,16.05,269900,16.16,16.26,15.9,16.05,269900,0.0,1.0
2012-07-13,16.35,16.52,16.03,16.2,244100,16.35,16.52,16.03,16.2,244100,0.0,1.0
2012-07-16,16.11,16.3882,16.03,16.26,157300,16.11,16.3882,16.03,16.26,157300,0.0,1.0
2012-07-17,16.17,16.26,16.03,16.19,133100,16.17,16.26,16.03,16.19,133100,0.0,1.0
2012-07-18,16.49,16.69,16.12,16.12,179000,16.49,16.69,16.12,16.12,179000,0.0,1.0
2012-07-19,16.53,16.78,16.51,16.53,138400,16.53,16.78,16.51,16.53,138400,0.0,1.0
2012-07-20,16.13,16.53,16.09,16.39,247100,16.13,16.53,16.09,16.39,247100,0.0,1.0
2012-07-23,15.855,15.96,15.39,15.93,263600,15.855,15.96,15.39,15.93,263600,0.0,1.0
2012-07-24,15.94,15.9699,15.78,15.94,210900,15.94,15.9699,15.78,15.94,210900,0.0,1.0
2012-07-25,16.31,16.35,15.93,16.01,260200,16.31,16.35,15.93,16.01,260200,0.0,1.0
2012-07-26,16.66,16.92,16.4,16.5,281600,16.66,16.92,16.4,16.5,281600,0.0,1.0
2012-07-27,17.29,17.4,16.76,16.76,232400,17.29,17.4,16.76,16.76,232400,0.0,1.0
2012-07-30,17.1,17.34,16.86,17.26,166500,17.1,17.34,16.86,17.26,166500,0.0,1.0
2012-07-31,17.44,17.47,16.97,17.03,277500,17.44,17.47,16.97,17.03,277500,0.0,1.0
2012-08-01,17.17,17.63,17.15,17.54,479800,17.17,17.63,17.15,17.54,479800,0.0,1.0
2012-08-02,16.43,17.12,15.852,16.79,463400,16.43,17.12,15.852,16.79,463400,0.0,1.0
2012-08-03,17.51,17.59,16.67,16.67,252600,17.51,17.59,16.67,16.67,252600,0.0,1.0
2012-08-06,17.62,17.6399,17.32,17.5,291800,17.62,17.6399,17.32,17.5,291800,0.0,1.0
2012-08-07,18.24,18.33,17.52,17.77,363000,18.24,18.33,17.52,17.77,363000,0.0,1.0
2012-08-08,18.37,18.525,18.031,18.19,337200,18.37,18.525,18.031,18.19,337200,0.0,1.0
2012-08-09,18.28,18.41,18.1805,18.37,510100,18.28,18.41,18.1805,18.37,510100,0.0,1.0
2012-08-10,18.34,18.35,18.08,18.27,196400,18.34,18.35,18.08,18.27,196400,0.0,1.0
2012-08-13,18.195,18.31,18.02,18.26,114800,18.195,18.31,18.02,18.26,114800,0.0,1.0
2012-08-14,18.0,18.38,17.97,18.26,350800,18.0,18.38,17.97,18.26,350800,0.0,1.0
2012-08-15,18.46,18.55,17.92,17.92,224500,18.46,18.55,17.92,17.92,224500,0.0,1.0
2012-08-16,18.49,18.5587,18.11,18.37,215800,18.49,18.5587,18.11,18.37,215800,0.0,1.0
2012-08-17,18.93,18.94,18.44,18.44,116700,18.93,18.94,18.44,18.44,116700,0.0,1.0
2012-08-20,18.95,18.98,18.73,18.83,172900,18.95,18.98,18.73,18.83,172900,0.0,1.0
2012-08-21,18.93,19.32,18.39,18.98,170200,18.93,19.32,18.39,18.98,170200,0.0,1.0
2012-08-22,18.88,19.2,18.84,18.88,224900,18.88,19.2,18.84,18.88,224900,0.0,1.0
2012-08-23,18.76,18.87,18.58,18.84,213700,18.76,18.87,18.58,18.84,213700,0.0,1.0
2012-08-24,18.65,18.87,18.0,18.65,161900,18.65,18.87,18.0,18.65,161900,0.0,1.0
2012-08-27,18.66,18.67,18.49,18.56,148100,18.66,18.67,18.49,18.56,148100,0.0,1.0
2012-08-28,18.64,18.75,18.5,18.61,152400,18.64,18.75,18.5,18.61,152400,0.0,1.0
2012-08-29,18.6,18.65,18.49,18.65,199400,18.6,18.65,18.49,18.65,199400,0.0,1.0
2012-08-30,18.45,18.6073,18.22,18.49,104500,18.45,18.6073,18.22,18.49,104500,0.0,1.0
2012-08-31,18.6,18.72,18.37,18.65,171300,18.6,18.72,18.37,18.65,171300,0.0,1.0
2012-09-04,18.94,18.995,18.4,18.55,297300,18.94,18.995,18.4,18.55,297300,0.0,1.0
2012-09-05,18.84,19.11,18.8,18.9,153600,18.84,19.11,18.8,18.9,153600,0.0,1.0
2012-09-06,19.37,19.5,18.8722,19.02,295100,19.37,19.5,18.8722,19.02,295100,0.0,1.0
2012-09-07,19.47,19.6,19.34,19.49,216600,19.47,19.6,19.34,19.49,216600,0.0,1.0
2012-09-10,19.38,19.6,19.29,19.42,171500,19.38,19.6,19.29,19.42,171500,0.0,1.0
2012-09-11,19.2,19.47,18.97,19.45,138100,19.2,19.47,18.97,19.45,138100,0.0,1.0
2012-09-12,19.09,19.28,18.8,19.2,272000,19.09,19.28,18.8,19.2,272000,0.0,1.0
2012-09-13,19.01,19.33,18.93,19.07,287700,19.01,19.33,18.93,19.07,287700,0.0,1.0
2012-09-14,19.63,19.7,19.03,19.15,285300,19.63,19.7,19.03,19.15,285300,0.0,1.0
2012-09-17,19.42,19.63,19.26,19.51,117600,19.42,19.63,19.26,19.51,117600,0.0,1.0
2012-09-18,19.43,19.68,19.11,19.35,167200,19.43,19.68,19.11,19.35,167200,0.0,1.0
2012-09-19,19.3,19.45,19.22,19.44,134600,19.3,19.45,19.22,19.44,134600,0.0,1.0
2012-09-20,19.02,19.3667,18.88,19.12,175500,19.02,19.3667,18.88,19.12,175500,0.0,1.0
2012-09-21,19.19,19.29,19.02,19.2,310900,19.19,19.29,19.02,19.2,310900,0.0,1.0
2012-09-24,19.45,19.62,19.1,19.1,173000,19.45,19.62,19.1,19.1,173000,0.0,1.0
2012-09-25,18.92,19.7,18.88,19.58,220700,18.92,19.7,18.88,19.58,220700,0.0,1.0
2012-09-26,18.74,19.13,18.68,18.9,241900,18.74,19.13,18.68,18.9,241900,0.0,1.0
2012-09-27,19.01,19.04,18.85,18.85,311600,19.01,19.04,18.85,18.85,311600,0.0,1.0
2012-09-28,19.02,19.1,18.86,18.88,162100,19.02,19.1,18.86,18.88,162100,0.0,1.0
2012-10-01,19.23,19.7,19.03,19.15,327100,19.23,19.7,19.03,19.15,327100,0.0,1.0
2012-10-02,19.6,19.68,19.33,19.43,153900,19.6,19.68,19.33,19.43,153900,0.0,1.0
2012-10-03,19.26,19.72,19.24,19.6,178500,19.26,19.72,19.24,19.6,178500,0.0,1.0
2012-10-04,19.46,19.46,19.13,19.3,188400,19.46,19.46,19.13,19.3,188400,0.0,1.0
2012-10-05,19.87,20.0,19.41,19.52,246500,19.87,20.0,19.41,19.52,246500,0.0,1.0
2012-10-08,19.57,19.74,19.45,19.72,163200,19.57,19.74,19.45,19.72,163200,0.0,1.0
2012-10-09,18.3,18.9,18.19,18.51,438800,18.3,18.9,18.19,18.51,438800,0.0,1.0
2012-10-10,18.25,18.35,18.01,18.01,205700,18.25,18.35,18.01,18.01,205700,0.0,1.0
2012-10-11,18.33,19.0,18.29,18.45,281500,18.33,19.0,18.29,18.45,281500,0.0,1.0
2012-10-12,18.24,18.74,18.21,18.35,149800,18.24,18.74,18.21,18.35,149800,0.0,1.0
2012-10-15,18.07,18.26,17.91,18.26,192200,18.07,18.26,17.91,18.26,192200,0.0,1.0
2012-10-16,18.09,18.22,17.96,18.22,208300,18.09,18.22,17.96,18.22,208300,0.0,1.0
2012-10-17,18.12,18.2576,18.01,18.18,332200,18.12,18.2576,18.01,18.18,332200,0.0,1.0
2012-10-18,17.95,18.238,17.81,18.06,210100,17.95,18.238,17.81,18.06,210100,0.0,1.0
2012-10-19,17.49,18.06,17.32,17.76,224200,17.49,18.06,17.32,17.76,224200,0.0,1.0
2012-10-22,17.34,17.6177,17.2,17.47,241700,17.34,17.6177,17.2,17.47,241700,0.0,1.0
2012-10-23,16.64,17.67,16.5,17.67,742000,16.64,17.67,16.5,17.67,742000,0.0,1.0
2012-10-24,16.64,16.967,16.3,16.73,282500,16.64,16.967,16.3,16.73,282500,0.0,1.0
2012-10-25,16.64,16.83,16.46,16.74,327500,16.64,16.83,16.46,16.74,327500,0.0,1.0
2012-10-26,16.81,16.9,16.59,16.5927,227700,16.81,16.9,16.59,16.5927,227700,0.0,1.0
2012-10-31,16.5008,16.83,16.31,16.77,176400,16.5008,16.83,16.31,16.77,176400,0.0,1.0
2012-11-01,16.5303,16.7899,16.32,16.56,515000,16.5303,16.7899,16.32,16.56,515000,0.0,1.0
2012-11-02,16.45,16.84,16.39,16.64,309400,16.45,16.84,16.39,16.64,309400,0.0,1.0
2012-11-05,16.73,16.87,16.42,16.42,307100,16.73,16.87,16.42,16.42,307100,0.0,1.0
2012-11-06,16.68,16.8377,16.63,16.77,210600,16.68,16.8377,16.63,16.77,210600,0.0,1.0
2012-11-07,16.02,16.77,16.01,16.46,281100,16.02,16.77,16.01,16.46,281100,0.0,1.0
2012-11-08,16.05,16.15,15.99,16.0,390300,16.05,16.15,15.99,16.0,390300,0.0,1.0
2012-11-09,16.11,16.29,15.95,15.95,294900,16.11,16.29,15.95,15.95,294900,0.0,1.0
2012-11-12,16.19,16.34,16.09,16.16,75700,16.19,16.34,16.09,16.16,75700,0.0,1.0
2012-11-13,16.16,16.28,16.0401,16.15,176100,16.16,16.28,16.0401,16.15,176100,0.0,1.0
2012-11-14,15.97,16.2799,15.85,16.16,192300,15.97,16.2799,15.85,16.16,192300,0.0,1.0
2012-11-15,16.06,16.8,15.96,15.96,335900,16.06,16.8,15.96,15.96,335900,0.0,1.0
2012-11-16,15.85,16.1,15.68,16.0,250900,15.85,16.1,15.68,16.0,250900,0.0,1.0
2012-11-19,15.88,16.05,15.58,16.05,577800,15.88,16.05,15.58,16.05,577800,0.0,1.0
2012-11-20,15.89,15.99,15.76,15.86,235900,15.89,15.99,15.76,15.86,235900,0.0,1.0
2012-11-21,16.01,16.07,15.32,15.99,291800,16.01,16.07,15.32,15.99,291800,0.0,1.0
2012-11-23,16.01,16.06,15.91,16.02,257000,16.01,16.06,15.91,16.02,257000,0.0,1.0
2012-11-26,16.29,16.3,15.81,15.99,389000,16.29,16.3,15.81,15.99,389000,0.0,1.0
2012-11-27,16.85,17.2,16.2699,16.27,411500,16.85,17.2,16.2699,16.27,411500,0.0,1.0
2012-11-28,16.89,17.02,16.66,16.82,222000,16.89,17.02,16.66,16.82,222000,0.0,1.0
2012-11-29,17.04,17.18,16.89,17.02,179700,17.04,17.18,16.89,17.02,179700,0.0,1.0
2012-11-30,17.11,17.2199,16.94,17.1,216600,17.11,17.2199,16.94,17.1,216600,0.0,1.0
2012-12-03,16.96,17.575,16.89,17.21,107800,16.96,17.575,16.89,17.21,107800,0.0,1.0
2012-12-04,17.01,17.07,16.75,16.9,127800,17.01,17.07,16.75,16.9,127800,0.0,1.0
2012-12-05,17.04,17.2,16.84,17.05,162800,17.04,17.2,16.84,17.05,162800,0.0,1.0
2012-12-06,17.38,17.45,17.02,17.03,180800,17.38,17.45,17.02,17.03,180800,0.0,1.0
2012-12-07,17.12,17.49,17.07,17.43,88300,17.12,17.49,17.07,17.43,88300,0.0,1.0
2012-12-10,17.23,17.24,17.09,17.12,137300,17.23,17.24,17.09,17.12,137300,0.0,1.0
2012-12-11,17.65,17.7208,17.2,17.31,304600,17.65,17.7208,17.2,17.31,304600,0.0,1.0
2012-12-12,17.28,17.71,17.26,17.65,137000,17.28,17.71,17.26,17.65,137000,0.0,1.0
2012-12-13,17.29,17.365,17.1201,17.26,147500,17.29,17.365,17.1201,17.26,147500,0.0,1.0
2012-12-14,17.18,17.43,17.14,17.21,125300,17.18,17.43,17.14,17.21,125300,0.0,1.0
2012-12-17,17.46,17.46,17.1014,17.24,109700,17.46,17.46,17.1014,17.24,109700,0.0,1.0
2012-12-18,18.06,18.24,17.32,17.44,285500,18.06,18.24,17.32,17.44,285500,0.0,1.0
2012-12-19,18.03,18.17,17.93,18.02,163000,18.03,18.17,17.93,18.02,163000,0.0,1.0
2012-12-20,17.96,18.1,17.87,18.01,243300,17.96,18.1,17.87,18.01,243300,0.0,1.0
2012-12-21,18.28,18.28,17.74,17.88,731000,18.28,18.28,17.74,17.88,731000,0.0,1.0
2012-12-24,18.04,18.29,17.99,18.16,119800,18.04,18.29,17.99,18.16,119800,0.0,1.0
2012-12-26,18.16,18.25,17.91,18.03,185300,18.16,18.25,17.91,18.03,185300,0.0,1.0
2012-12-27,18.22,18.24,17.97,18.14,90400,18.22,18.24,17.97,18.14,90400,0.0,1.0
2012-12-28,18.02,18.25,18.0,18.15,123200,18.02,18.25,18.0,18.15,123200,0.0,1.0
2012-12-31,18.23,18.28,17.93,18.0,277100,18.23,18.28,17.93,18.0,277100,0.0,1.0
2013-01-02,18.9,19.01,18.13,18.5,357000,18.9,19.01,18.13,18.5,357000,0.0,1.0
2013-01-03,18.61,19.0,18.44,18.88,174700,18.61,19.0,18.44,18.88,174700,0.0,1.0
2013-01-04,18.59,18.71,18.35,18.71,170700,18.59,18.71,18.35,18.71,170700,0.0,1.0
2013-01-07,18.47,18.57,18.4008,18.45,99700,18.47,18.57,18.4008,18.45,99700,0.0,1.0
2013-01-08,18.52,18.57,18.35,18.4,143700,18.52,18.57,18.35,18.4,143700,0.0,1.0
2013-01-09,18.52,18.73,18.44,18.56,118900,18.52,18.73,18.44,18.56,118900,0.0,1.0
2013-01-10,18.64,18.74,18.44,18.71,124000,18.64,18.74,18.44,18.71,124000,0.0,1.0
2013-01-11,18.79,18.8,18.565,18.68,244000,18.79,18.8,18.565,18.68,244000,0.0,1.0
2013-01-14,18.82,18.82,18.55,18.68,88400,18.82,18.82,18.55,18.68,88400,0.0,1.0
2013-01-15,18.92,19.0,18.56,18.8,139900,18.92,19.0,18.56,18.8,139900,0.0,1.0
2013-01-16,18.9,19.08,18.75,18.85,104600,18.9,19.08,18.75,18.85,104600,0.0,1.0
2013-01-17,19.49,19.62,18.85,19.0,224300,19.49,19.62,18.85,19.0,224300,0.0,1.0
2013-01-18,19.67,19.69,19.45,19.49,238000,19.67,19.69,19.45,19.49,238000,0.0,1.0
2013-01-22,17.8,18.74,17.68,18.26,1044900,17.8,18.74,17.68,18.26,1044900,0.0,1.0
2013-01-23,17.18,17.99,16.95,17.86,528200,17.18,17.99,16.95,17.86,528200,0.0,1.0
2013-01-24,17.49,17.54,17.22,17.25,405900,17.49,17.54,17.22,17.25,405900,0.0,1.0
2013-01-25,17.6,17.72,17.38,17.53,236100,17.6,17.72,17.38,17.53,236100,0.0,1.0
2013-01-28,17.63,17.82,17.51,17.58,273100,17.63,17.82,17.51,17.58,273100,0.0,1.0
2013-01-29,17.51,17.575,17.34,17.57,272300,17.51,17.575,17.34,17.57,272300,0.0,1.0
2013-01-30,17.08,17.5199,17.03,17.44,228300,17.08,17.5199,17.03,17.44,228300,0.0,1.0
2013-01-31,17.02,17.08,16.94,17.01,304600,17.02,17.08,16.94,17.01,304600,0.0,1.0
2013-02-01,17.11,17.31,17.03,17.09,291600,17.11,17.31,17.03,17.09,291600,0.0,1.0
2013-02-04,17.07,17.25,17.04,17.04,267300,17.07,17.25,17.04,17.04,267300,0.0,1.0
2013-02-05,17.08,17.22,16.99,17.21,228900,17.08,17.22,16.99,17.21,228900,0.0,1.0
2013-02-06,17.08,17.11,16.86,16.97,366100,17.08,17.11,16.86,16.97,366100,0.0,1.0
2013-02-07,17.08,17.29,16.9501,17.11,287700,17.08,17.29,16.9501,17.11,287700,0.0,1.0
2013-02-08,17.28,17.43,17.05,17.05,227400,17.28,17.43,17.05,17.05,227400,0.0,1.0
2013-02-11,17.27,17.47,17.26,17.29,248300,17.27,17.47,17.26,17.29,248300,0.0,1.0
2013-02-12,17.56,17.62,17.28,17.33,193100,17.56,17.62,17.28,17.33,193100,0.0,1.0
2013-02-13,17.91,17.96,17.46,17.6,305100,17.91,17.96,17.46,17.6,305100,0.0,1.0
2013-02-14,17.69,17.92,17.6881,17.83,166900,17.69,17.92,17.6881,17.83,166900,0.0,1.0
2013-02-15,17.74,17.91,17.523,17.8,300300,17.74,17.91,17.523,17.8,300300,0.0,1.0
2013-02-19,17.9,17.91,17.57,17.77,256000,17.9,17.91,17.57,17.77,256000,0.0,1.0
2013-02-20,17.61,18.03,17.4625,17.87,295500,17.61,18.03,17.4625,17.87,295500,0.0,1.0
2013-02-21,17.62,17.91,17.45,17.59,507500,17.62,17.91,17.45,17.59,507500,0.0,1.0
2013-02-22,17.85,17.85,17.69,17.71,361600,17.85,17.85,17.69,17.71,361600,0.0,1.0
2013-02-25,17.3,17.89,17.28,17.89,301500,17.3,17.89,17.28,17.89,301500,0.0,1.0
2013-02-26,17.26,17.5,16.93,17.34,384300,17.26,17.5,16.93,17.34,384300,0.0,1.0
2013-02-27,17.27,17.36,17.21,17.22,116000,17.27,17.36,17.21,17.22,116000,0.0,1.0
2013-02-28,17.33,17.53,17.21,17.25,345900,17.33,17.53,17.21,17.25,345900,0.0,1.0
2013-03-01,17.42,17.45,17.12,17.17,223800,17.42,17.45,17.12,17.17,223800,0.0,1.0
2013-03-04,17.16,17.43,17.076,17.33,302300,17.16,17.43,17.076,17.33,302300,0.0,1.0
2013-03-05,17.37,17.47,17.2,17.2,538000,17.37,17.47,17.2,17.2,538000,0.0,1.0
2013-03-06,17.44,17.46,17.285,17.44,216300,17.44,17.46,17.285,17.44,216300,0.0,1.0
2013-03-07,17.45,17.63,17.4,17.46,198300,17.45,17.63,17.4,17.46,198300,0.0,1.0
2013-03-08,17.63,17.74,17.48,17.59,282200,17.63,17.74,17.48,17.59,282200,0.0,1.0
2013-03-11,17.54,17.61,17.44,17.55,137000,17.54,17.61,17.44,17.55,137000,0.0,1.0
2013-03-12,17.45,17.57,17.4,17.49,145300,17.45,17.57,17.4,17.49,145300,0.0,1.0
2013-03-13,17.42,17.54,17.4,17.44,121600,17.42,17.54,17.4,17.44,121600,0.0,1.0
2013-03-14,17.46,17.5101,17.4,17.43,126100,17.46,17.5101,17.4,17.43,126100,0.0,1.0
2013-03-15,17.65,17.7,17.37,17.47,962500,17.65,17.7,17.37,17.47,962500,0.0,1.0
2013-03-18,17.49,17.69,17.42,17.42,367500,17.49,17.69,17.42,17.42,367500,0.0,1.0
2013-03-19,17.36,17.62,17.34,17.49,349800,17.36,17.62,17.34,17.49,349800,0.0,1.0
2013-03-20,17.36,17.48,17.06,17.41,265700,17.36,17.48,17.06,17.41,265700,0.0,1.0
2013-03-21,16.87,17.4,16.79,17.21,648900,16.87,17.4,16.79,17.21,648900,0.0,1.0
2013-03-22,16.69,16.98,16.67,16.92,309400,16.69,16.98,16.67,16.92,309400,0.0,1.0
2013-03-25,16.58,16.74,16.32,16.71,260100,16.58,16.74,16.32,16.71,260100,0.0,1.0
2013-03-26,17.01,17.07,16.56,16.7,411000,17.01,17.07,16.56,16.7,411000,0.0,1.0
2013-03-27,17.07,17.175,16.7858,16.88,192400,17.07,17.175,16.7858,16.88,192400,0.0,1.0
2013-03-28,17.04,17.14,16.77,17.1,222100,17.04,17.14,16.77,17.1,222100,0.0,1.0
2013-04-01,16.74,16.98,16.64,16.98,225900,16.74,16.98,16.64,16.98,225900,0.0,1.0
2013-04-02,16.81,16.92,16.71,16.85,204500,16.81,16.92,16.71,16.85,204500,0.0,1.0
2013-04-03,16.82,16.91,16.7,16.78,521200,16.82,16.91,16.7,16.78,521200,0.0,1.0
2013-04-04,17.02,17.09,16.75,16.79,274900,17.02,17.09,16.75,16.79,274900,0.0,1.0
2013-04-05,16.89,16.92,16.7,16.7,203500,16.89,16.92,16.7,16.7,203500,0.0,1.0
2013-04-08,16.99,16.99,16.74,16.94,258700,16.99,16.99,16.74,16.94,258700,0.0,1.0
2013-04-09,16.9,17.07,16.88,16.98,208800,16.9,17.07,16.88,16.98,208800,0.0,1.0
2013-04-10,17.54,17.581,16.8302,16.89,248800,17.54,17.581,16.8302,16.89,248800,0.0,1.0
2013-04-11,17.4,17.62,17.34,17.57,113300,17.4,17.62,17.34,17.57,113300,0.0,1.0
2013-04-12,17.51,17.52,17.11,17.29,128500,17.51,17.52,17.11,17.29,128500,0.0,1.0
2013-04-15,17.0,17.46,16.97,17.46,251100,17.0,17.46,16.97,17.46,251100,0.0,1.0
2013-04-16,17.21,17.25,16.97,17.16,159900,17.21,17.25,16.97,17.16,159900,0.0,1.0
2013-04-17,16.96,17.08,16.9,17.04,271800,16.96,17.08,16.9,17.04,271800,0.0,1.0
2013-04-18,16.84,17.15,16.81,17.0,231500,16.84,17.15,16.81,17.0,231500,0.0,1.0
2013-04-19,17.04,17.13,16.61,16.86,294800,17.04,17.13,16.61,16.86,294800,0.0,1.0
2013-04-22,16.88,17.12,16.57,17.09,163100,16.88,17.12,16.57,17.09,163100,0.0,1.0
2013-04-23,14.85,15.85,14.3799,15.85,1900300,14.85,15.85,14.3799,15.85,1900300,0.0,1.0
2013-04-24,14.89,14.93,14.5,14.85,535200,14.89,14.93,14.5,14.85,535200,0.0,1.0
2013-04-25,15.51,15.63,14.81,14.86,676200,15.51,15.63,14.81,14.86,676200,0.0,1.0
2013-04-26,15.47,15.6,15.15,15.51,568000,15.47,15.6,15.15,15.51,568000,0.0,1.0
2013-04-29,15.51,15.6499,15.31,15.57,271600,15.51,15.6499,15.31,15.57,271600,0.0,1.0
2013-04-30,15.47,15.555,15.32,15.46,498600,15.47,15.555,15.32,15.46,498600,0.0,1.0
2013-05-01,14.81,15.46,14.79,15.38,388000,14.81,15.46,14.79,15.38,388000,0.0,1.0
2013-05-02,15.06,15.15,14.8,14.92,177500,15.06,15.15,14.8,14.92,177500,0.0,1.0
2013-05-03,15.24,15.5,15.17,15.27,240700,15.24,15.5,15.17,15.27,240700,0.0,1.0
2013-05-06,15.32,15.35,15.19,15.27,149800,15.32,15.35,15.19,15.27,149800,0.0,1.0
2013-05-07,15.59,15.59,15.2,15.32,164900,15.59,15.59,15.2,15.32,164900,0.0,1.0
2013-05-08,15.74,15.78,15.49,15.54,167500,15.74,15.78,15.49,15.54,167500,0.0,1.0
2013-05-09,15.8,15.87,15.52,15.7,207500,15.8,15.87,15.52,15.7,207500,0.0,1.0
2013-05-10,16.04,16.06,15.87,15.87,154200,16.04,16.06,15.87,15.87,154200,0.0,1.0
2013-05-13,15.8,16.1199,15.77,16.07,165600,15.8,16.1199,15.77,16.07,165600,0.0,1.0
2013-05-14,16.03,16.09,15.76,15.79,126400,16.03,16.09,15.76,15.79,126400,0.0,1.0
2013-05-15,16.14,16.22,15.89,15.94,151900,16.14,16.22,15.89,15.94,151900,0.0,1.0
2013-05-16,16.13,16.352,15.95,16.05,103100,16.13,16.352,15.95,16.05,103100,0.0,1.0
2013-05-17,16.42,16.45,16.14,16.14,167500,16.42,16.45,16.14,16.14,167500,0.0,1.0
2013-05-20,16.61,16.63,16.27,16.4,247100,16.61,16.63,16.27,16.4,247100,0.0,1.0
2013-05-21,16.64,16.73,16.48,16.58,173700,16.64,16.73,16.48,16.58,173700,0.0,1.0
2013-05-22,16.55,16.8,16.41,16.71,261400,16.55,16.8,16.41,16.71,261400,0.0,1.0
2013-05-23,16.5,16.6,16.26,16.37,215400,16.5,16.6,16.26,16.37,215400,0.0,1.0
2013-05-24,16.52,16.66,16.27,16.46,172900,16.52,16.66,16.27,16.46,172900,0.0,1.0
2013-05-28,16.81,16.96,16.53,16.78,195500,16.81,16.96,16.53,16.78,195500,0.0,1.0
2013-05-29,16.63,16.84,16.63,16.66,94000,16.63,16.84,16.63,16.66,94000,0.0,1.0
2013-05-30,16.8,16.9,16.72,16.73,105400,16.8,16.9,16.72,16.73,105400,0.0,1.0
2013-05-31,16.6,16.77,16.58,16.66,137600,16.6,16.77,16.58,16.66,137600,0.0,1.0
2013-06-03,16.85,16.95,16.47,16.6,338200,16.85,16.95,16.47,16.6,338200,0.0,1.0
2013-06-04,16.78,16.94,16.63,16.84,292800,16.78,16.94,16.63,16.84,292800,0.0,1.0
2013-06-05,16.75,16.81,16.665,16.72,164300,16.75,16.81,16.665,16.72,164300,0.0,1.0
2013-06-06,16.8,16.805,16.55,16.71,244000,16.8,16.805,16.55,16.71,244000,0.0,1.0
2013-06-07,16.86,16.9,16.74,16.9,74200,16.86,16.9,16.74,16.9,74200,0.0,1.0
2013-06-10,16.99,17.0,16.79,16.87,106800,16.99,17.0,16.79,16.87,106800,0.0,1.0
2013-06-11,16.79,16.93,16.5,16.76,182400,16.79,16.93,16.5,16.76,182400,0.0,1.0
2013-06-12,16.75,16.938,16.67,16.88,236500,16.75,16.938,16.67,16.88,236500,0.0,1.0
2013-06-13,17.0,17.0,16.65,16.7,158300,17.0,17.0,16.65,16.7,158300,0.0,1.0
2013-06-14,16.75,16.98,16.7,16.98,122100,16.75,16.98,16.7,16.98,122100,0.0,1.0
2013-06-17,16.52,16.89,16.41,16.84,295600,16.52,16.89,16.41,16.84,295600,0.0,1.0
2013-06-18,16.63,16.78,16.41,16.49,157700,16.63,16.78,16.41,16.49,157700,0.0,1.0
2013-06-19,16.44,16.7,16.43,16.62,133900,16.44,16.7,16.43,16.62,133900,0.0,1.0
2013-06-20,16.26,16.37,16.13,16.21,163800,16.26,16.37,16.13,16.21,163800,0.0,1.0
2013-06-21,16.36,16.51,16.26,16.32,395000,16.36,16.51,16.26,16.32,395000,0.0,1.0
2013-06-24,16.04,16.5,16.0,16.3,172500,16.04,16.5,16.0,16.3,172500,0.0,1.0
2013-06-25,16.01,16.33,15.97,16.17,176400,16.01,16.33,15.97,16.17,176400,0.0,1.0
2013-06-26,15.98,16.2701,15.9,16.15,191300,15.98,16.2701,15.9,16.15,191300,0.0,1.0
2013-06-27,16.41,16.53,16.035,16.05,124500,16.41,16.53,16.035,16.05,124500,0.0,1.0
2013-06-28,16.26,16.46,16.22,16.33,1693700,16.26,16.46,16.22,16.33,1693700,0.0,1.0
2013-07-01,16.8,16.87,16.21,16.31,184400,16.8,16.87,16.21,16.31,184400,0.0,1.0
2013-07-02,16.6,16.91,16.47,16.83,135300,16.6,16.91,16.47,16.83,135300,0.0,1.0
2013-07-03,16.51,16.6975,16.46,16.6975,76700,16.51,16.6975,16.46,16.6975,76700,0.0,1.0
2013-07-05,16.85,16.89,16.52,16.75,130400,16.85,16.89,16.52,16.75,130400,0.0,1.0
2013-07-08,16.96,17.08,16.85,16.92,187200,16.96,17.08,16.85,16.92,187200,0.0,1.0
2013-07-09,17.02,17.13,16.9,17.0,166600,17.02,17.13,16.9,17.0,166600,0.0,1.0
2013-07-10,17.1,17.15,17.0101,17.06,177700,17.1,17.15,17.0101,17.06,177700,0.0,1.0
2013-07-11,17.27,17.35,17.18,17.19,162100,17.27,17.35,17.18,17.19,162100,0.0,1.0
2013-07-12,17.24,17.35,17.19,17.2,87100,17.24,17.35,17.19,17.2,87100,0.0,1.0
2013-07-15,17.72,17.76,17.24,17.24,207600,17.72,17.76,17.24,17.24,207600,0.0,1.0
2013-07-16,17.73,17.89,17.53,17.7,125000,17.73,17.89,17.53,17.7,125000,0.0,1.0
2013-07-17,17.68,17.89,17.47,17.67,96100,17.68,17.89,17.47,17.67,96100,0.0,1.0
2013-07-18,17.69,17.82,17.58,17.69,81800,17.69,17.82,17.58,17.69,81800,0.0,1.0
2013-07-19,17.61,17.73,17.53,17.65,128900,17.61,17.73,17.53,17.65,128900,0.0,1.0
2013-07-22,17.77,17.78,17.43,17.52,186600,17.77,17.78,17.43,17.52,186600,0.0,1.0
2013-07-23,17.8,17.84,17.67,17.77,99800,17.8,17.84,17.67,17.77,99800,0.0,1.0
2013-07-24,17.8,17.91,17.6,17.91,130000,17.8,17.91,17.6,17.91,130000,0.0,1.0
2013-07-25,17.94,17.94,17.42,17.43,231400,17.94,17.94,17.42,17.43,231400,0.0,1.0
2013-07-26,17.64,17.81,17.56,17.79,67200,17.64,17.81,17.56,17.79,67200,0.0,1.0
2013-07-29,17.52,17.7,17.37,17.56,104000,17.52,17.7,17.37,17.56,104000,0.0,1.0
2013-07-30,17.56,17.74,17.46,17.53,147100,17.56,17.74,17.46,17.53,147100,0.0,1.0
2013-07-31,17.68,17.85,17.55,17.55,184400,17.68,17.85,17.55,17.55,184400,0.0,1.0
2013-08-01,17.72,17.9,17.63,17.78,201800,17.72,17.9,17.63,17.78,201800,0.0,1.0
2013-08-02,18.42,18.47,17.48,17.72,255000,18.42,18.47,17.48,17.72,255000,0.0,1.0
2013-08-05,18.34,18.52,18.2,18.39,174700,18.34,18.52,18.2,18.39,174700,0.0,1.0
2013-08-06,18.18,18.35,18.07,18.3,118900,18.18,18.35,18.07,18.3,118900,0.0,1.0
2013-08-07,18.51,18.54,18.02,18.17,227200,18.51,18.54,18.02,18.17,227200,0.0,1.0
2013-08-08,18.76,18.83,18.43,18.53,231500,18.76,18.83,18.43,18.53,231500,0.0,1.0
2013-08-09,18.93,18.95,18.54,18.67,144500,18.93,18.95,18.54,18.67,144500,0.0,1.0
2013-08-12,19.52,19.58,18.9,18.91,354700,19.52,19.58,18.9,18.91,354700,0.0,1.0
2013-08-13,20.06,20.31,19.53,19.59,283200,20.06,20.31,19.53,19.59,283200,0.0,1.0
2013-08-14,19.85,20.05,19.71,20.03,281600,19.85,20.05,19.71,20.03,281600,0.0,1.0
2013-08-15,19.29,19.65,19.29,19.65,132900,19.29,19.65,19.29,19.65,132900,0.0,1.0
2013-08-16,19.37,19.41,19.05,19.15,135600,19.37,19.41,19.05,19.15,135600,0.0,1.0
2013-08-19,19.39,19.68,19.39,19.4,115700,19.39,19.68,19.39,19.4,115700,0.0,1.0
2013-08-20,19.78,19.88,19.43,19.43,180400,19.78,19.88,19.43,19.43,180400,0.0,1.0
2013-08-21,19.85,20.0,19.6,19.66,194600,19.85,20.0,19.6,19.66,194600,0.0,1.0
2013-08-22,19.93,20.065,19.8,19.96,171000,19.93,20.065,19.8,19.96,171000,0.0,1.0
2013-08-23,20.0,20.09,19.84,19.91,134000,20.0,20.09,19.84,19.91,134000,0.0,1.0
2013-08-26,19.86,20.15,19.79,19.98,116500,19.86,20.15,19.79,19.98,116500,0.0,1.0
2013-08-27,19.29,19.74,19.17,19.64,150200,19.29,19.74,19.17,19.64,150200,0.0,1.0
2013-08-28,19.37,19.5,19.05,19.24,112400,19.37,19.5,19.05,19.24,112400,0.0,1.0
2013-08-29,19.47,19.73,19.324,19.37,240600,19.47,19.73,19.324,19.37,240600,0.0,1.0
2013-08-30,19.28,19.57,19.27,19.4,160100,19.28,19.57,19.27,19.4,160100,0.0,1.0
2013-09-03,19.63,19.83,19.38,19.47,182700,19.63,19.83,19.38,19.47,182700,0.0,1.0
2013-09-04,19.8,19.908,19.46,19.61,230800,19.8,19.908,19.46,19.61,230800,0.0,1.0
2013-09-05,19.94,19.99,19.74,19.85,114300,19.94,19.99,19.74,19.85,114300,0.0,1.0
2013-09-06,19.87,20.04,19.61,19.98,112200,19.87,20.04,19.61,19.98,112200,0.0,1.0
2013-09-09,20.27,20.37,19.87,19.87,194600,20.27,20.37,19.87,19.87,194600,0.0,1.0
2013-09-10,20.76,20.78,20.214,20.31,167600,20.76,20.78,20.214,20.31,167600,0.0,1.0
2013-09-11,20.63,20.8,20.42,20.74,101800,20.63,20.8,20.42,20.74,101800,0.0,1.0
2013-09-12,19.01,20.58,18.96,20.58,507000,19.01,20.58,18.96,20.58,507000,0.0,1.0
2013-09-13,18.56,19.0,18.52,19.0,398200,18.56,19.0,18.52,19.0,398200,0.0,1.0
2013-09-16,18.6,18.76,18.5,18.72,332700,18.6,18.76,18.5,18.72,332700,0.0,1.0
2013-09-17,18.68,18.7,18.36,18.57,288800,18.68,18.7,18.36,18.57,288800,0.0,1.0
2013-09-18,18.73,18.95,18.63,18.74,429900,18.73,18.95,18.63,18.74,429900,0.0,1.0
2013-09-19,18.75,18.85,18.7,18.74,270000,18.75,18.85,18.7,18.74,270000,0.0,1.0
2013-09-20,18.66,18.76,18.15,18.75,725500,18.66,18.76,18.15,18.75,725500,0.0,1.0
2013-09-23,18.48,18.75,18.47,18.65,322500,18.48,18.75,18.47,18.65,322500,0.0,1.0
2013-09-24,18.59,18.73,18.29,18.53,331000,18.59,18.73,18.29,18.53,331000,0.0,1.0
2013-09-25,18.84,18.99,18.52,18.58,182800,18.84,18.99,18.52,18.58,182800,0.0,1.0
2013-09-26,18.76,18.98,18.67,18.85,128900,18.76,18.98,18.67,18.85,128900,0.0,1.0
2013-09-27,18.45,18.69,18.45,18.57,250300,18.45,18.69,18.45,18.57,250300,0.0,1.0
2013-09-30,18.8,18.82,18.27,18.33,262200,18.8,18.82,18.27,18.33,262200,0.0,1.0
2013-10-01,19.16,19.185,18.8,18.84,190400,19.16,19.185,18.8,18.84,190400,0.0,1.0
2013-10-02,18.96,19.19,18.871,19.02,210900,18.96,19.19,18.871,19.02,210900,0.0,1.0
2013-10-03,18.37,18.96,18.32,18.9,238100,18.37,18.96,18.32,18.9,238100,0.0,1.0
2013-10-04,18.5,18.59,18.29,18.32,358900,18.5,18.59,18.29,18.32,358900,0.0,1.0
2013-10-07,18.16,18.49,18.15,18.36,291300,18.16,18.49,18.15,18.36,291300,0.0,1.0
2013-10-08,17.66,18.255,17.61,18.2,312300,17.66,18.255,17.61,18.2,312300,0.0,1.0
2013-10-09,18.0,18.14,17.64,17.74,325500,18.0,18.14,17.64,17.74,325500,0.0,1.0
2013-10-10,18.38,18.5,18.138,18.23,159400,18.38,18.5,18.138,18.23,159400,0.0,1.0
2013-10-11,18.49,18.6,18.12,18.3,286700,18.49,18.6,18.12,18.3,286700,0.0,1.0
2013-10-14,18.7,18.82,18.345,18.38,306600,18.7,18.82,18.345,18.38,306600,0.0,1.0
2013-10-15,18.57,18.79,18.43,18.7,315200,18.57,18.79,18.43,18.7,315200,0.0,1.0
2013-10-16,18.47,18.86,18.38,18.73,198300,18.47,18.86,18.38,18.73,198300,0.0,1.0
2013-10-17,18.9,18.9,18.22,18.44,318900,18.9,18.9,18.22,18.44,318900,0.0,1.0
2013-10-18,18.93,19.09,18.78,19.06,348500,18.93,19.09,18.78,19.06,348500,0.0,1.0
2013-10-21,18.92,19.15,18.68,18.91,302500,18.92,19.15,18.68,18.91,302500,0.0,1.0
2013-10-22,18.9,19.04,18.81,18.96,129000,18.9,19.04,18.81,18.96,129000,0.0,1.0
2013-10-23,18.92,19.0,18.64,18.8,143700,18.92,19.0,18.64,18.8,143700,0.0,1.0
2013-10-24,18.9,19.0,18.77,18.95,142100,18.9,19.0,18.77,18.95,142100,0.0,1.0
2013-10-25,18.84,18.97,18.62,18.97,229200,18.84,18.97,18.62,18.97,229200,0.0,1.0
2013-10-28,19.0,19.0,18.56,18.79,301800,19.0,19.0,18.56,18.79,301800,0.0,1.0
2013-10-29,18.18,19.15,18.03,19.1,349600,18.18,19.15,18.03,19.1,349600,0.0,1.0
2013-10-30,16.87,18.25,16.87,18.25,529800,16.87,18.25,16.87,18.25,529800,0.0,1.0
2013-10-31,17.06,17.195,16.83,16.83,279500,17.06,17.195,16.83,16.83,279500,0.0,1.0
2013-11-01,16.22,17.085,16.19,17.01,532400,16.22,17.085,16.19,17.01,532400,0.0,1.0
2013-11-04,16.57,16.62,16.26,16.28,438500,16.57,16.62,16.26,16.28,438500,0.0,1.0
2013-11-05,16.43,16.6,16.28,16.52,337600,16.43,16.6,16.28,16.52,337600,0.0,1.0
2013-11-06,15.8,16.49,15.78,16.48,835200,15.8,16.49,15.78,16.48,835200,0.0,1.0
2013-11-07,15.44,15.97,15.4,15.86,671000,15.44,15.97,15.4,15.86,671000,0.0,1.0
2013-11-08,15.39,15.57,15.33,15.43,471400,15.39,15.57,15.33,15.43,471400,0.0,1.0
2013-11-11,15.39,15.45,15.25,15.4,386900,15.39,15.45,15.25,15.4,386900,0.0,1.0
2013-11-12,15.35,15.44,15.28,15.37,292900,15.35,15.44,15.28,15.37,292900,0.0,1.0
2013-11-13,15.25,15.37,15.18,15.3,597100,15.25,15.37,15.18,15.3,597100,0.0,1.0
2013-11-14,15.345,15.45,15.13,15.2,339200,15.345,15.45,15.13,15.2,339200,0.0,1.0
2013-11-15,15.77,15.97,15.23,15.33,839000,15.77,15.97,15.23,15.33,839000,0.0,1.0
2013-11-18,16.02,16.5,15.77,15.78,616300,16.02,16.5,15.77,15.78,616300,0.0,1.0
2013-11-19,15.79,16.08,15.56,15.99,1039600,15.79,16.08,15.56,15.99,1039600,0.0,1.0
2013-11-20,15.73,15.87,15.685,15.86,471800,15.73,15.87,15.685,15.86,471800,0.0,1.0
2013-11-21,16.14,16.22,15.714,15.77,428900,16.14,16.22,15.714,15.77,428900,0.0,1.0
2013-11-22,16.18,16.23,15.9,16.17,284300,16.18,16.23,15.9,16.17,284300,0.0,1.0
2013-11-25,16.16,16.29,15.92,16.18,314300,16.16,16.29,15.92,16.18,314300,0.0,1.0
2013-11-26,16.2,16.3575,16.14,16.14,1002700,16.2,16.3575,16.14,16.14,1002700,0.0,1.0
2013-11-27,16.26,16.27,16.07,16.23,522700,16.26,16.27,16.07,16.23,522700,0.0,1.0
2013-11-29,16.35,16.54,16.2601,16.36,129800,16.35,16.54,16.2601,16.36,129800,0.0,1.0
2013-12-02,16.33,16.43,16.06,16.32,476600,16.33,16.43,16.06,16.32,476600,0.0,1.0
2013-12-03,16.24,16.32,16.14,16.27,295200,16.24,16.32,16.14,16.27,295200,0.0,1.0
2013-12-04,15.97,16.42,15.9,16.14,234500,15.97,16.42,15.9,16.14,234500,0.0,1.0
2013-12-05,16.0,16.05,15.75,15.94,255300,16.0,16.05,15.75,15.94,255300,0.0,1.0
2013-12-06,16.25,16.34,16.01,16.15,211100,16.25,16.34,16.01,16.15,211100,0.0,1.0
2013-12-09,16.2,16.34,16.05,16.23,214300,16.2,16.34,16.05,16.23,214300,0.0,1.0
2013-12-10,15.97,16.34,15.97,16.12,416100,15.97,16.34,15.97,16.12,416100,0.0,1.0
2013-12-11,16.3,16.36,15.94,15.95,451300,16.3,16.36,15.94,15.95,451300,0.0,1.0
2013-12-12,16.21,16.47,16.19,16.24,974200,16.21,16.47,16.19,16.24,974200,0.0,1.0
2013-12-13,16.13,16.38,16.1,16.25,305100,16.13,16.38,16.1,16.25,305100,0.0,1.0
2013-12-16,16.61,16.64,16.15,16.16,301400,16.61,16.64,16.15,16.16,301400,0.0,1.0
2013-12-17,16.57,16.74,16.42,16.65,420500,16.57,16.74,16.42,16.65,420500,0.0,1.0
2013-12-18,16.66,16.71,16.35,16.55,517700,16.66,16.71,16.35,16.55,517700,0.0,1.0
2013-12-19,16.38,16.59,16.28,16.59,485500,16.38,16.59,16.28,16.59,485500,0.0,1.0
2013-12-20,16.92,17.06,16.21,16.3,674000,16.92,17.06,16.21,16.3,674000,0.0,1.0
2013-12-23,17.17,17.31,16.69,16.97,427900,17.17,17.31,16.69,16.97,427900,0.0,1.0
2013-12-24,17.31,17.45,17.1,17.14,138500,17.31,17.45,17.1,17.14,138500,0.0,1.0
2013-12-26,17.26,17.45,17.2,17.34,196900,17.26,17.45,17.2,17.34,196900,0.0,1.0
2013-12-27,17.35,17.39,17.13,17.34,281300,17.35,17.39,17.13,17.34,281300,0.0,1.0
2013-12-30,17.44,17.46,17.19,17.28,263700,17.44,17.46,17.19,17.28,263700,0.0,1.0
2013-12-31,17.58,17.7399,17.42,17.42,295100,17.58,17.7399,17.42,17.42,295100,0.0,1.0
2014-01-02,17.37,17.62,17.29,17.56,322000,17.37,17.62,17.29,17.56,322000,0.0,1.0
2014-01-03,17.33,17.51,17.3,17.37,157400,17.33,17.51,17.3,17.37,157400,0.0,1.0
2014-01-06,17.1,17.45,17.05,17.4,194800,17.1,17.45,17.05,17.4,194800,0.0,1.0
2014-01-07,17.47,17.51,17.02,17.21,275000,17.47,17.51,17.02,17.21,275000,0.0,1.0
2014-01-08,16.99,17.53,16.92,17.4,443200,16.99,17.53,16.92,17.4,443200,0.0,1.0
2014-01-09,16.75,17.2,16.67,17.0,304000,16.75,17.2,16.67,17.0,304000,0.0,1.0
2014-01-10,16.7,16.79,16.55,16.68,250000,16.7,16.79,16.55,16.68,250000,0.0,1.0
2014-01-13,16.74,16.9,16.64,16.66,208000,16.74,16.9,16.64,16.66,208000,0.0,1.0
2014-01-14,16.96,17.085,16.72,16.86,123000,16.96,17.085,16.72,16.86,123000,0.0,1.0
2014-01-15,17.44,17.45,16.84,16.96,213300,17.44,17.45,16.84,16.96,213300,0.0,1.0
2014-01-16,17.35,17.62,17.26,17.4,295700,17.35,17.62,17.26,17.4,295700,0.0,1.0
2014-01-17,16.99,17.47,16.96,17.38,223500,16.99,17.47,16.96,17.38,223500,0.0,1.0
2014-01-21,16.97,17.21,16.89,17.0,264800,16.97,17.21,16.89,17.0,264800,0.0,1.0
2014-01-22,16.98,17.09,16.9,17.03,194600,16.98,17.09,16.9,17.03,194600,0.0,1.0
2014-01-23,16.71,17.035,16.645,16.94,225600,16.71,17.035,16.645,16.94,225600,0.0,1.0
2014-01-24,16.37,16.8,16.06,16.55,247800,16.37,16.8,16.06,16.55,247800,0.0,1.0
2014-01-27,16.09,16.5,15.92,16.5,529800,16.09,16.5,15.92,16.5,529800,0.0,1.0
2014-01-28,15.87,16.52,15.38,15.79,757900,15.87,16.52,15.38,15.79,757900,0.0,1.0
2014-01-29,15.14,15.8,14.96,15.54,866300,15.14,15.8,14.96,15.54,866300,0.0,1.0
2014-01-30,15.0,15.5,14.96,15.23,1461100,15.0,15.5,14.96,15.23,1461100,0.0,1.0
2014-01-31,15.27,15.28,14.82,14.82,823300,15.27,15.28,14.82,14.82,823300,0.0,1.0
2014-02-03,14.72,15.42,14.62,15.27,552500,14.72,15.42,14.62,15.27,552500,0.0,1.0
2014-02-04,14.9,14.99,14.5,14.77,519400,14.9,14.99,14.5,14.77,519400,0.0,1.0
2014-02-05,15.17,15.23,14.5403,14.8,510700,15.17,15.23,14.5403,14.8,510700,0.0,1.0
2014-02-06,15.37,15.435,15.2,15.26,362700,15.37,15.435,15.2,15.26,362700,0.0,1.0
2014-02-07,15.38,15.682,15.31,15.65,310900,15.38,15.682,15.31,15.65,310900,0.0,1.0
2014-02-10,15.5,15.656,15.3,15.34,301500,15.5,15.656,15.3,15.34,301500,0.0,1.0
2014-02-11,15.53,15.74,15.38,15.5,344900,15.53,15.74,15.38,15.5,344900,0.0,1.0
2014-02-12,15.57,15.76,15.4,15.53,255100,15.57,15.76,15.4,15.53,255100,0.0,1.0
2014-02-13,15.84,15.87,15.36,15.42,300100,15.84,15.87,15.36,15.42,300100,0.0,1.0
2014-02-14,15.81,15.835,15.68,15.83,205100,15.81,15.835,15.68,15.83,205100,0.0,1.0
2014-02-18,16.01,16.055,15.6,15.81,225700,16.01,16.055,15.6,15.81,225700,0.0,1.0
2014-02-19,15.82,16.19,15.815,15.87,298600,15.82,16.19,15.815,15.87,298600,0.0,1.0
2014-02-20,16.42,17.1,15.88,15.88,506300,16.42,17.1,15.88,15.88,506300,0.0,1.0
2014-02-21,16.22,16.51,16.109,16.51,276000,16.22,16.51,16.109,16.51,276000,0.0,1.0
2014-02-24,16.62,16.88,16.24,16.24,320100,16.62,16.88,16.24,16.24,320100,0.0,1.0
2014-02-25,16.44,16.67,16.3303,16.57,372300,16.44,16.67,16.3303,16.57,372300,0.0,1.0
2014-02-26,16.35,16.66,16.24,16.48,309100,16.35,16.66,16.24,16.48,309100,0.0,1.0
2014-02-27,16.34,16.46,16.27,16.27,241500,16.34,16.46,16.27,16.27,241500,0.0,1.0
2014-02-28,16.39,16.59,16.34,16.39,306900,16.39,16.59,16.34,16.39,306900,0.0,1.0
2014-03-03,16.37,16.43,16.17,16.24,168400,16.37,16.43,16.17,16.24,168400,0.0,1.0
2014-03-04,16.91,17.015,16.185,16.58,558900,16.91,17.015,16.185,16.58,558900,0.0,1.0
2014-03-05,16.6,16.99,16.55,16.89,281200,16.6,16.99,16.55,16.89,281200,0.0,1.0
2014-03-06,16.89,17.01,16.6,16.6,528200,16.89,17.01,16.6,16.6,528200,0.0,1.0
2014-03-07,16.83,17.0,16.78,17.0,253600,16.83,17.0,16.78,17.0,253600,0.0,1.0
2014-03-10,16.76,16.88,16.66,16.82,195500,16.76,16.88,16.66,16.82,195500,0.0,1.0
2014-03-11,16.4,16.8,16.24,16.77,160100,16.4,16.8,16.24,16.77,160100,0.0,1.0
2014-03-12,16.48,16.71,16.25,16.33,253700,16.48,16.71,16.25,16.33,253700,0.0,1.0
2014-03-13,16.09,16.64,15.99,16.56,284400,16.09,16.64,15.99,16.56,284400,0.0,1.0
2014-03-14,16.21,16.34,16.01,16.01,177500,16.21,16.34,16.01,16.01,177500,0.0,1.0
2014-03-17,15.5,15.97,15.45,15.49,501000,15.5,15.97,15.45,15.49,501000,0.0,1.0
2014-03-18,15.04,15.45,14.85,15.44,811200,15.04,15.45,14.85,15.44,811200,0.0,1.0
2014-03-19,14.75,15.2,14.6,14.98,894400,14.75,15.2,14.6,14.98,894400,0.0,1.0
2014-03-20,14.99,15.12,14.68,14.68,357800,14.99,15.12,14.68,14.68,357800,0.0,1.0
2014-03-21,15.24,15.35,14.91,15.07,451400,15.24,15.35,14.91,15.07,451400,0.0,1.0
2014-03-24,15.14,15.368,14.965,15.31,209100,15.14,15.368,14.965,15.31,209100,0.0,1.0
2014-03-25,15.35,15.49,15.2,15.25,215700,15.35,15.49,15.2,15.25,215700,0.0,1.0
2014-03-26,15.09,15.6,15.09,15.45,283400,15.09,15.6,15.09,15.45,283400,0.0,1.0
2014-03-27,15.02,15.31,14.955,15.07,266000,15.02,15.31,14.955,15.07,266000,0.0,1.0
2014-03-28,15.08,15.5,15.02,15.02,171700,15.08,15.5,15.02,15.02,171700,0.0,1.0
2014-03-31,15.43,15.64,15.15,15.15,460100,15.43,15.64,15.15,15.15,460100,0.0,1.0
2014-04-01,15.62,15.79,15.3,15.44,310700,15.62,15.79,15.3,15.44,310700,0.0,1.0
2014-04-02,15.58,15.78,15.5,15.66,281100,15.58,15.78,15.5,15.66,281100,0.0,1.0
2014-04-03,15.41,15.56,15.2975,15.56,168700,15.41,15.56,15.2975,15.56,168700,0.0,1.0
2014-04-04,14.94,15.702,14.84,15.51,215400,14.94,15.702,14.84,15.51,215400,0.0,1.0
2014-04-07,14.91,14.985,14.55,14.86,323300,14.91,14.985,14.55,14.86,323300,0.0,1.0
2014-04-08,14.88,15.24,14.83,14.93,522200,14.88,15.24,14.83,14.93,522200,0.0,1.0
2014-04-09,14.74,15.018,14.61,14.88,363800,14.74,15.018,14.61,14.88,363800,0.0,1.0
2014-04-10,14.25,14.802,14.19,14.69,244700,14.25,14.802,14.19,14.69,244700,0.0,1.0
2014-04-11,14.24,14.395,14.02,14.1,320200,14.24,14.395,14.02,14.1,320200,0.0,1.0
2014-04-14,14.12,14.42,13.96,14.42,261000,14.12,14.42,13.96,14.42,261000,0.0,1.0
2014-04-15,14.24,14.3899,13.9074,14.2,264100,14.24,14.3899,13.9074,14.2,264100,0.0,1.0
2014-04-16,14.43,14.45,14.0001,14.36,152300,14.43,14.45,14.0001,14.36,152300,0.0,1.0
2014-04-17,14.69,14.76,14.39,14.39,158700,14.69,14.76,14.39,14.39,158700,0.0,1.0
2014-04-21,14.48,14.87,14.37,14.78,133600,14.48,14.87,14.37,14.78,133600,0.0,1.0
2014-04-22,14.84,14.9155,14.4,14.47,167700,14.84,14.9155,14.4,14.47,167700,0.0,1.0
2014-04-23,14.7,14.93,14.63,14.75,171200,14.7,14.93,14.63,14.75,171200,0.0,1.0
2014-04-24,14.59,14.88,14.47,14.8,147600,14.59,14.88,14.47,14.8,147600,0.0,1.0
2014-04-25,14.49,14.67,14.12,14.47,261500,14.49,14.67,14.12,14.47,261500,0.0,1.0
2014-04-28,14.62,14.79,14.43,14.58,308900,14.62,14.79,14.43,14.58,308900,0.0,1.0
2014-04-29,14.32,14.67,14.21,14.65,240100,14.32,14.67,14.21,14.65,240100,0.0,1.0
2014-04-30,14.4,14.48,14.13,14.32,202200,14.4,14.48,14.13,14.32,202200,0.0,1.0
2014-05-01,14.56,15.26,14.425,14.45,327900,14.56,15.26,14.425,14.45,327900,0.0,1.0
2014-05-02,14.41,14.74,14.4,14.54,187100,14.41,14.74,14.4,14.54,187100,0.0,1.0
2014-05-05,14.44,14.545,14.28,14.35,211200,14.44,14.545,14.28,14.35,211200,0.0,1.0
2014-05-06,14.05,14.48,14.04,14.43,188900,14.05,14.48,14.04,14.43,188900,0.0,1.0
2014-05-07,14.13,14.26,13.8201,14.06,185100,14.13,14.26,13.8201,14.06,185100,0.0,1.0
2014-05-08,13.99,14.4426,13.96,14.05,157000,13.99,14.4426,13.96,14.05,157000,0.0,1.0
2014-05-09,14.17,14.25,13.82,13.89,240500,14.17,14.25,13.82,13.89,240500,0.0,1.0
2014-05-12,14.7,14.81,14.26,14.26,228600,14.7,14.81,14.26,14.26,228600,0.0,1.0
2014-05-13,14.46,14.75,14.45,14.71,290500,14.46,14.75,14.45,14.71,290500,0.0,1.0
2014-05-14,13.8,14.546,13.76,14.44,240400,13.8,14.546,13.76,14.44,240400,0.0,1.0
2014-05-15,13.58,14.008,13.57,13.78,684600,13.58,14.008,13.57,13.78,684600,0.0,1.0
2014-05-16,13.47,13.744,13.23,13.55,737900,13.47,13.744,13.23,13.55,737900,0.0,1.0
2014-05-19,13.38,13.58,13.35,13.47,526900,13.38,13.58,13.35,13.47,526900,0.0,1.0
2014-05-20,13.05,13.56,13.02,13.3,690700,13.05,13.56,13.02,13.3,690700,0.0,1.0
2014-05-21,12.79,13.21,12.63,13.05,886300,12.79,13.21,12.63,13.05,886300,0.0,1.0
2014-05-22,12.85,12.98,12.79,12.85,601600,12.85,12.98,12.79,12.85,601600,0.0,1.0
2014-05-23,13.42,13.48,12.88,12.88,275100,13.42,13.48,12.88,12.88,275100,0.0,1.0
2014-05-27,13.72,13.93,13.37,13.46,414100,13.72,13.93,13.37,13.46,414100,0.0,1.0
2014-05-28,13.74,13.875,13.47,13.63,313000,13.74,13.875,13.47,13.63,313000,0.0,1.0
2014-05-29,13.85,13.985,13.75,13.75,247700,13.85,13.985,13.75,13.75,247700,0.0,1.0
2014-05-30,13.46,13.95,13.42,13.88,513800,13.46,13.95,13.42,13.88,513800,0.0,1.0
2014-06-02,13.13,13.53,13.02,13.45,273600,13.13,13.53,13.02,13.45,273600,0.0,1.0
2014-06-03,13.11,13.25,12.98,13.1,201200,13.11,13.25,12.98,13.1,201200,0.0,1.0
2014-06-04,13.2,13.271,13.05,13.07,131800,13.2,13.271,13.05,13.07,131800,0.0,1.0
2014-06-05,13.82,13.95,13.2,13.22,235900,13.82,13.95,13.2,13.22,235900,0.0,1.0
2014-06-06,14.01,14.13,13.89,13.94,211500,14.01,14.13,13.89,13.94,211500,0.0,1.0
2014-06-09,14.2,14.37,13.95,13.95,130700,14.2,14.37,13.95,13.95,130700,0.0,1.0
2014-06-10,14.21,14.27,14.1,14.2,105900,14.21,14.27,14.1,14.2,105900,0.0,1.0
2014-06-11,14.12,14.29,13.98,14.06,146700,14.12,14.29,13.98,14.06,146700,0.0,1.0
2014-06-12,14.05,14.22,13.88,14.09,148900,14.05,14.22,13.88,14.09,148900,0.0,1.0
2014-06-13,14.44,14.44,13.945,14.1,224700,14.44,14.44,13.945,14.1,224700,0.0,1.0
2014-06-16,14.17,14.38,14.02,14.37,167200,14.17,14.38,14.02,14.37,167200,0.0,1.0
2014-06-17,14.26,14.45,14.13,14.15,134500,14.26,14.45,14.13,14.15,134500,0.0,1.0
2014-06-18,14.23,14.31,14.03,14.21,210600,14.23,14.31,14.03,14.21,210600,0.0,1.0
2014-06-19,14.26,14.3,14.13,14.24,205700,14.26,14.3,14.13,14.24,205700,0.0,1.0
2014-06-20,14.23,14.43,14.21,14.35,471400,14.23,14.43,14.21,14.35,471400,0.0,1.0
2014-06-23,14.27,14.28,14.03,14.22,163300,14.27,14.28,14.03,14.22,163300,0.0,1.0
2014-06-24,14.05,14.43,14.05,14.25,187500,14.05,14.43,14.05,14.25,187500,0.0,1.0
2014-06-25,14.17,14.21,13.66,13.98,193500,14.17,14.21,13.66,13.98,193500,0.0,1.0
2014-06-26,14.39,14.41,14.05,14.17,259500,14.39,14.41,14.05,14.17,259500,0.0,1.0
2014-06-27,14.41,14.61,14.29,14.29,380100,14.41,14.61,14.29,14.29,380100,0.0,1.0
2014-06-30,14.46,14.495,14.23,14.35,260900,14.46,14.495,14.23,14.35,260900,0.0,1.0
2014-07-01,14.64,14.75,14.5,14.5,298100,14.64,14.75,14.5,14.5,298100,0.0,1.0
2014-07-02,14.66,14.75,14.58,14.62,174400,14.66,14.75,14.58,14.62,174400,0.0,1.0
2014-07-03,14.71,14.75,14.62,14.7,128100,14.71,14.75,14.62,14.7,128100,0.0,1.0
2014-07-07,14.32,14.7,14.295,14.56,257900,14.32,14.7,14.295,14.56,257900,0.0,1.0
2014-07-08,14.2,14.37,14.14,14.32,228200,14.2,14.37,14.14,14.32,228200,0.0,1.0
2014-07-09,14.27,14.37,14.21,14.28,184500,14.27,14.37,14.21,14.28,184500,0.0,1.0
2014-07-10,14.14,14.27,13.92,13.97,180600,14.14,14.27,13.92,13.97,180600,0.0,1.0
2014-07-11,14.27,14.36,14.08,14.08,131700,14.27,14.36,14.08,14.08,131700,0.0,1.0
2014-07-14,14.18,14.44,14.11,14.4,265000,14.18,14.44,14.11,14.4,265000,0.0,1.0
2014-07-15,14.02,14.41,14.01,14.19,118100,14.02,14.41,14.01,14.19,118100,0.0,1.0
2014-07-16,14.03,14.17,13.98,14.14,123000,14.03,14.17,13.98,14.14,123000,0.0,1.0
2014-07-17,13.71,14.1,13.68,13.89,338800,13.71,14.1,13.68,13.89,338800,0.0,1.0
2014-07-18,14.08,14.18,13.65,13.69,253600,14.08,14.18,13.65,13.69,253600,0.0,1.0
2014-07-21,13.89,14.05,13.79,13.94,186300,13.89,14.05,13.79,13.94,186300,0.0,1.0
2014-07-22,14.11,14.15,13.864,13.97,152900,14.11,14.15,13.864,13.97,152900,0.0,1.0
2014-07-23,14.04,14.2,13.9,14.1,126600,14.04,14.2,13.9,14.1,126600,0.0,1.0
2014-07-24,13.93,14.18,13.83,14.09,132900,13.93,14.18,13.83,14.09,132900,0.0,1.0
2014-07-25,13.72,13.88,13.65,13.78,178300,13.72,13.88,13.65,13.78,178300,0.0,1.0
2014-07-28,13.58,13.886,13.55,13.75,164200,13.58,13.886,13.55,13.75,164200,0.0,1.0
2014-07-29,13.58,13.72,13.52,13.66,262600,13.58,13.72,13.52,13.66,262600,0.0,1.0
2014-07-30,13.7,13.76,13.53,13.65,190800,13.7,13.76,13.53,13.65,190800,0.0,1.0
2014-07-31,13.72,13.879,13.52,13.52,483500,13.72,13.879,13.52,13.52,483500,0.0,1.0
2014-08-01,13.57,13.81,13.53,13.77,189800,13.57,13.81,13.53,13.77,189800,0.0,1.0
2014-08-04,13.75,13.93,13.53,13.6,275000,13.75,13.93,13.53,13.6,275000,0.0,1.0
2014-08-05,14.2,14.53,13.5,13.82,535800,14.2,14.53,13.5,13.82,535800,0.0,1.0
2014-08-06,13.81,14.21,13.646,13.8,380200,13.81,14.21,13.646,13.8,380200,0.0,1.0
2014-08-07,13.76,14.05,13.7,13.83,287500,13.76,14.05,13.7,13.83,287500,0.0,1.0
2014-08-08,13.72,13.86,13.6501,13.7,288800,13.72,13.86,13.6501,13.7,288800,0.0,1.0
2014-08-11,13.85,13.91,13.73,13.8,326500,13.85,13.91,13.73,13.8,326500,0.0,1.0
2014-08-12,13.71,13.88,13.51,13.76,310400,13.71,13.88,13.51,13.76,310400,0.0,1.0
2014-08-13,13.72,13.805,13.62,13.71,240500,13.72,13.805,13.62,13.71,240500,0.0,1.0
2014-08-14,13.81,13.82,13.5401,13.67,149000,13.81,13.82,13.5401,13.67,149000,0.0,1.0
2014-08-15,13.99,14.24,13.7,13.95,332800,13.99,14.24,13.7,13.95,332800,0.0,1.0
2014-08-18,14.16,14.24,13.882,14.06,251700,14.16,14.24,13.882,14.06,251700,0.0,1.0
2014-08-19,14.35,14.445,13.8027,14.21,154400,14.35,14.445,13.8027,14.21,154400,0.0,1.0
2014-08-20,14.16,14.404,14.08,14.29,115500,14.16,14.404,14.08,14.29,115500,0.0,1.0
2014-08-21,14.33,14.36,14.07,14.19,216500,14.33,14.36,14.07,14.19,216500,0.0,1.0
2014-08-22,14.13,14.374,14.11,14.33,200100,14.13,14.374,14.11,14.33,200100,0.0,1.0
2014-08-25,14.13,14.278,13.96,14.24,154400,14.13,14.278,13.96,14.24,154400,0.0,1.0
2014-08-26,14.08,14.198,14.02,14.13,204500,14.08,14.198,14.02,14.13,204500,0.0,1.0
2014-08-27,14.03,14.15,13.96,14.15,136000,14.03,14.15,13.96,14.15,136000,0.0,1.0
2014-08-28,13.82,13.97,13.79,13.95,139200,13.82,13.97,13.79,13.95,139200,0.0,1.0
2014-08-29,13.96,14.0,13.79,13.85,84500,13.96,14.0,13.79,13.85,84500,0.0,1.0
2014-09-02,13.93,14.04,13.73,14.04,141000,13.93,14.04,13.73,14.04,141000,0.0,1.0
2014-09-03,13.82,14.08,13.73,14.0,169700,13.82,14.08,13.73,14.0,169700,0.0,1.0
2014-09-04,13.63,13.98,13.56,13.81,131000,13.63,13.98,13.56,13.81,131000,0.0,1.0
2014-09-05,13.58,13.65,13.44,13.57,143800,13.58,13.65,13.44,13.57,143800,0.0,1.0
2014-09-08,13.27,13.59,13.2,13.47,215500,13.27,13.59,13.2,13.47,215500,0.0,1.0
2014-09-09,12.98,13.51,12.92,13.21,332400,12.98,13.51,12.92,13.21,332400,0.0,1.0
2014-09-10,12.98,13.06,12.855,12.95,302100,12.98,13.06,12.855,12.95,302100,0.0,1.0
2014-09-11,12.9,13.08,12.76,12.95,421600,12.9,13.08,12.76,12.95,421600,0.0,1.0
2014-09-12,12.87,12.9728,12.77,12.92,330000,12.87,12.9728,12.77,12.92,330000,0.0,1.0
2014-09-15,12.76,12.91,12.66,12.91,267600,12.76,12.91,12.66,12.91,267600,0.0,1.0
2014-09-16,12.73,12.86,12.64,12.7,236800,12.73,12.86,12.64,12.7,236800,0.0,1.0
2014-09-17,12.73,12.86,12.7,12.73,444200,12.73,12.86,12.7,12.73,444200,0.0,1.0
2014-09-18,13.06,13.16,12.78,12.79,225600,13.06,13.16,12.78,12.79,225600,0.0,1.0
2014-09-19,13.0,13.331,12.93,13.13,707900,13.0,13.331,12.93,13.13,707900,0.0,1.0
2014-09-22,12.53,12.99,12.52,12.97,209000,12.53,12.99,12.52,12.97,209000,0.0,1.0
2014-09-23,12.26,12.601,12.24,12.52,188600,12.26,12.601,12.24,12.52,188600,0.0,1.0
2014-09-24,12.22,12.37,12.18,12.3,133312,12.22,12.37,12.18,12.3,133312,0.0,1.0
2014-09-25,11.95,12.23,11.85,12.22,211442,11.95,12.23,11.85,12.22,211442,0.0,1.0
2014-09-26,11.92,12.19,11.86,11.97,230512,11.92,12.19,11.86,11.97,230512,0.0,1.0
2014-09-29,11.83,11.885,11.6,11.74,225228,11.83,11.885,11.6,11.74,225228,0.0,1.0
2014-09-30,11.77,12.01,11.76,11.85,346271,11.77,12.01,11.76,11.85,346271,0.0,1.0
2014-10-01,11.5,11.91,11.46,11.78,200809,11.5,11.91,11.46,11.78,200809,0.0,1.0
2014-10-02,11.65,11.77,11.53,11.54,119028,11.65,11.77,11.53,11.54,119028,0.0,1.0
2014-10-03,11.34,11.9085,11.32,11.77,220997,11.34,11.9085,11.32,11.77,220997,0.0,1.0
2014-10-06,11.23,11.3745,11.09,11.35,404752,11.23,11.3745,11.09,11.35,404752,0.0,1.0
2014-10-07,11.04,11.33,10.98,11.19,272750,11.04,11.33,10.98,11.19,272750,0.0,1.0
2014-10-08,10.95,11.09,10.78,11.01,351046,10.95,11.09,10.78,11.01,351046,0.0,1.0
2014-10-09,11.79,11.87,10.85,11.27,1189773,11.79,11.87,10.85,11.27,1189773,0.0,1.0
2014-10-10,11.66,11.95,11.57,11.68,399555,11.66,11.95,11.57,11.68,399555,0.0,1.0
2014-10-13,11.895,12.15,11.58,11.68,341101,11.895,12.15,11.58,11.68,341101,0.0,1.0
2014-10-14,12.08,12.36,11.688,11.87,546682,12.08,12.36,11.688,11.87,546682,0.0,1.0
2014-10-15,12.03,12.3,11.79,11.99,558463,12.03,12.3,11.79,11.99,558463,0.0,1.0
2014-10-16,12.405,12.47,11.828,11.92,429792,12.405,12.47,11.828,11.92,429792,0.0,1.0
2014-10-17,12.2,12.73,12.12,12.6,358099,12.2,12.73,12.12,12.6,358099,0.0,1.0
2014-10-20,12.22,12.27,11.99,12.12,201510,12.22,12.27,11.99,12.12,201510,0.0,1.0
2014-10-21,12.27,12.37,12.1,12.26,339015,12.27,12.37,12.1,12.26,339015,0.0,1.0
2014-10-22,12.05,12.3,11.99,12.27,166645,12.05,12.3,11.99,12.27,166645,0.0,1.0
2014-10-23,12.3,12.44,12.08,12.13,221513,12.3,12.44,12.08,12.13,221513,0.0,1.0
2014-10-24,12.37,12.5,12.23,12.34,186214,12.37,12.5,12.23,12.34,186214,0.0,1.0
2014-10-27,12.39,12.41,12.08,12.25,200821,12.39,12.41,12.08,12.25,200821,0.0,1.0
2014-10-28,13.43,13.43,12.52,12.52,357287,13.43,13.43,12.52,12.52,357287,0.0,1.0
2014-10-29,12.94,13.28,12.59,13.28,634466,12.94,13.28,12.59,13.28,634466,0.0,1.0
2014-10-30,12.9,13.04,12.7,12.84,302099,12.9,13.04,12.7,12.84,302099,0.0,1.0
2014-10-31,13.49,13.56,13.09,13.18,394942,13.49,13.56,13.09,13.18,394942,0.0,1.0
2014-11-03,13.19,13.62,13.13,13.45,631883,13.19,13.62,13.13,13.45,631883,0.0,1.0
2014-11-04,13.19,13.3,13.07,13.18,328205,13.19,13.3,13.07,13.18,328205,0.0,1.0
2014-11-05,13.36,13.415,13.1,13.32,394347,13.36,13.415,13.1,13.32,394347,0.0,1.0
2014-11-06,13.3,13.426,13.14,13.36,473753,13.3,13.426,13.14,13.36,473753,0.0,1.0
2014-11-07,13.34,13.36,13.08,13.32,181278,13.34,13.36,13.08,13.32,181278,0.0,1.0
2014-11-10,13.22,13.445,13.17,13.3,209156,13.22,13.445,13.17,13.3,209156,0.0,1.0
2014-11-11,13.32,13.33,13.1388,13.19,182298,13.32,13.33,13.1388,13.19,182298,0.0,1.0
2014-11-12,13.41,13.44,13.2,13.23,164646,13.41,13.44,13.2,13.23,164646,0.0,1.0
2014-11-13,13.23,13.48,13.112,13.47,187213,13.23,13.48,13.112,13.47,187213,0.0,1.0
2014-11-14,13.21,13.266,13.09,13.24,114864,13.21,13.266,13.09,13.24,114864,0.0,1.0
2014-11-17,12.95,13.232,12.9,13.2,177257,12.95,13.232,12.9,13.2,177257,0.0,1.0
2014-11-18,13.04,13.1,12.93,12.98,181591,13.04,13.1,12.93,12.98,181591,0.0,1.0
2014-11-19,13.02,13.17,12.86,13.07,298160,13.02,13.17,12.86,13.07,298160,0.0,1.0
2014-11-20,13.29,13.34,12.93,12.96,168631,13.29,13.34,12.93,12.96,168631,0.0,1.0
2014-11-21,13.47,13.54,13.21,13.52,231180,13.47,13.54,13.21,13.52,231180,0.0,1.0
2014-11-24,13.65,13.69,13.325,13.53,227718,13.65,13.69,13.325,13.53,227718,0.0,1.0
2014-11-25,13.68,13.75,13.52,13.67,225777,13.68,13.75,13.52,13.67,225777,0.0,1.0
2014-11-26,13.42,13.73,13.34,13.72,127970,13.42,13.73,13.34,13.72,127970,0.0,1.0
2014-11-28,13.27,13.69,13.2,13.38,110492,13.27,13.69,13.2,13.38,110492,0.0,1.0
2014-12-01,13.34,13.51,13.17,13.17,279796,13.34,13.51,13.17,13.17,279796,0.0,1.0
2014-12-02,13.58,13.6,13.31,13.31,159567,13.58,13.6,13.31,13.31,159567,0.0,1.0
2014-12-03,13.62,13.86,13.47,13.62,193772,13.62,13.86,13.47,13.62,193772,0.0,1.0
2014-12-04,13.54,13.7,13.33,13.54,175391,13.54,13.7,13.33,13.54,175391,0.0,1.0
2014-12-05,13.88,13.93,13.52,13.54,164185,13.88,13.93,13.52,13.54,164185,0.0,1.0
2014-12-08,13.89,14.08,13.7,13.76,266354,13.89,14.08,13.7,13.76,266354,0.0,1.0
2014-12-09,14.44,14.45,13.71,13.71,312868,14.44,14.45,13.71,13.71,312868,0.0,1.0
2014-12-10,13.76,14.4,13.75,14.39,195001,13.76,14.4,13.75,14.39,195001,0.0,1.0
2014-12-11,13.6,14.115,13.57,13.86,181462,13.6,14.115,13.57,13.86,181462,0.0,1.0
2014-12-12,13.32,13.49,13.26,13.39,171657,13.32,13.49,13.26,13.39,171657,0.0,1.0
2014-12-15,13.27,13.62,13.15,13.41,214833,13.27,13.62,13.15,13.41,214833,0.0,1.0
2014-12-16,13.33,13.73,13.09,13.26,206969,13.33,13.73,13.09,13.26,206969,0.0,1.0
2014-12-17,13.85,13.97,13.17,13.35,276380,13.85,13.97,13.17,13.35,276380,0.0,1.0
2014-12-18,13.88,14.205,13.75,14.0,287586,13.88,14.205,13.75,14.0,287586,0.0,1.0
2014-12-19,13.39,13.92,13.34,13.84,1061333,13.39,13.92,13.34,13.84,1061333,0.0,1.0
2014-12-22,13.58,13.59,13.25,13.45,210771,13.58,13.59,13.25,13.45,210771,0.0,1.0
2014-12-23,13.72,13.86,13.5,13.5,150488,13.72,13.86,13.5,13.5,150488,0.0,1.0
2014-12-24,13.97,14.05,13.65,13.79,102435,13.97,14.05,13.65,13.79,102435,0.0,1.0
2014-12-26,14.08,14.14,13.89,14.06,145966,14.08,14.14,13.89,14.06,145966,0.0,1.0
2014-12-29,13.98,14.14,13.86,14.09,144352,13.98,14.14,13.86,14.09,144352,0.0,1.0
2014-12-30,13.79,14.01,13.76,13.9,119083,13.79,14.01,13.76,13.9,119083,0.0,1.0
2014-12-31,13.65,13.9,13.61,13.79,207340,13.65,13.9,13.61,13.79,207340,0.0,1.0
2015-01-02,13.54,13.805,13.26,13.76,177135,13.54,13.805,13.26,13.76,177135,0.0,1.0
2015-01-05,13.28,13.65,13.27,13.43,176620,13.28,13.65,13.27,13.43,176620,0.0,1.0
2015-01-06,12.95,13.7,12.85,13.35,200362,12.95,13.7,12.85,13.35,200362,0.0,1.0
2015-01-07,12.95,13.25,12.77,13.06,152956,12.95,13.25,12.77,13.06,152956,0.0,1.0
2015-01-08,13.08,13.285,12.99,13.05,173036,13.08,13.285,12.99,13.05,173036,0.0,1.0
2015-01-09,13.08,13.28,13.0,13.04,184468,13.08,13.28,13.0,13.04,184468,0.0,1.0
2015-01-12,12.98,13.22,12.78,13.1,168003,12.98,13.22,12.78,13.1,168003,0.0,1.0
2015-01-13,13.11,13.49,12.92,13.09,162180,13.11,13.49,12.92,13.09,162180,0.0,1.0
2015-01-14,12.67,13.12,12.64,12.94,207900,12.67,13.12,12.64,12.94,207900,0.0,1.0
2015-01-15,13.0,13.15,12.55,12.75,546578,13.0,13.15,12.55,12.75,546578,0.0,1.0
2015-01-16,13.56,13.57,12.96,12.96,317893,13.56,13.57,12.96,12.96,317893,0.0,1.0
2015-01-20,13.78,13.84,13.45,13.61,194242,13.78,13.84,13.45,13.61,194242,0.0,1.0
2015-01-21,13.75,13.87,13.68,13.78,155412,13.75,13.87,13.68,13.78,155412,0.0,1.0
2015-01-22,13.89,13.93,13.62,13.81,132618,13.89,13.93,13.62,13.81,132618,0.0,1.0
2015-01-23,13.86,13.97,13.682,13.81,205230,13.86,13.97,13.682,13.81,205230,0.0,1.0
2015-01-26,13.96,14.0,13.74,13.88,183559,13.96,14.0,13.74,13.88,183559,0.0,1.0
2015-01-27,16.11,16.14,14.19,14.32,1173969,16.11,16.14,14.19,14.32,1173969,0.0,1.0
2015-01-28,16.73,17.21,16.0,16.13,1242750,16.73,17.21,16.0,16.13,1242750,0.0,1.0
2015-01-29,17.49,17.5,16.59,16.73,754645,17.49,17.5,16.59,16.73,754645,0.0,1.0
2015-01-30,17.19,17.56,17.0,17.27,598916,17.19,17.56,17.0,17.27,598916,0.0,1.0
2015-02-02,17.5,17.59,16.97,17.2,501623,17.5,17.59,16.97,17.2,501623,0.0,1.0
2015-02-03,17.47,17.8,17.31,17.55,382252,17.47,17.8,17.31,17.55,382252,0.0,1.0
2015-02-04,17.57,17.8399,17.3,17.42,404770,17.57,17.8399,17.3,17.42,404770,0.0,1.0
2015-02-05,17.0,17.3,16.54,16.91,617764,17.0,17.3,16.54,16.91,617764,0.0,1.0
2015-02-06,17.09,17.2,16.7203,16.99,416168,17.09,17.2,16.7203,16.99,416168,0.0,1.0
2015-02-09,17.06,17.39,16.77,17.03,236845,17.06,17.39,16.77,17.03,236845,0.0,1.0
2015-02-10,17.06,17.23,16.79,17.23,277906,17.06,17.23,16.79,17.23,277906,0.0,1.0
2015-02-11,17.12,17.28,16.91,17.08,157455,17.12,17.28,16.91,17.08,157455,0.0,1.0
2015-02-12,17.31,17.48,17.04,17.24,140216,17.31,17.48,17.04,17.24,140216,0.0,1.0
2015-02-13,17.4,17.55,17.22,17.34,190219,17.4,17.55,17.22,17.34,190219,0.0,1.0
2015-02-17,17.14,17.4,17.08,17.35,163758,17.14,17.4,17.08,17.35,163758,0.0,1.0
2015-02-18,17.37,17.38,17.0,17.15,235543,17.37,17.38,17.0,17.15,235543,0.0,1.0
2015-02-19,17.28,17.38,17.17,17.28,102804,17.28,17.38,17.17,17.28,102804,0.0,1.0
2015-02-20,17.54,17.55,17.17,17.3,353767,17.54,17.55,17.17,17.3,353767,0.0,1.0
2015-02-23,17.65,17.68,17.28,17.54,293595,17.65,17.68,17.28,17.54,293595,0.0,1.0
2015-02-24,17.44,17.65,17.14,17.65,187706,17.44,17.65,17.14,17.65,187706,0.0,1.0
2015-02-25,17.4,17.52,17.25,17.5,142884,17.4,17.52,17.25,17.5,142884,0.0,1.0
2015-02-26,17.7,17.79,17.37,17.37,244611,17.7,17.79,17.37,17.37,244611,0.0,1.0
2015-02-27,17.49,17.75,17.38,17.66,212549,17.49,17.75,17.38,17.66,212549,0.0,1.0
2015-03-02,17.41,17.55,17.25,17.45,208918,17.41,17.55,17.25,17.45,208918,0.0,1.0
2015-03-03,17.31,17.61,17.24,17.44,225467,17.31,17.61,17.24,17.44,225467,0.0,1.0
2015-03-04,17.43,17.4847,17.04,17.21,218656,17.43,17.4847,17.04,17.21,218656,0.0,1.0
2015-03-05,17.47,17.52,17.21,17.39,209270,17.47,17.52,17.21,17.39,209270,0.0,1.0
2015-03-06,17.58,17.6,17.27,17.32,245763,17.58,17.6,17.27,17.32,245763,0.0,1.0
2015-03-09,17.51,17.69,17.44,17.6,255582,17.51,17.69,17.44,17.6,255582,0.0,1.0
2015-03-10,17.505,17.58,17.31,17.31,211722,17.505,17.58,17.31,17.31,211722,0.0,1.0
2015-03-11,17.62,17.65,17.3501,17.52,276351,17.62,17.65,17.3501,17.52,276351,0.0,1.0
2015-03-12,17.72,18.0,17.45,17.75,212019,17.72,18.0,17.45,17.75,212019,0.0,1.0
2015-03-13,17.91,17.97,17.6,17.75,235772,17.91,17.97,17.6,17.75,235772,0.0,1.0
2015-03-16,18.05,18.3,17.74,18.0,262020,18.05,18.3,17.74,18.0,262020,0.0,1.0
2015-03-17,18.29,18.35,17.95,18.0,216553,18.29,18.35,17.95,18.0,216553,0.0,1.0
2015-03-18,18.7,18.7,18.12,18.13,264880,18.7,18.7,18.12,18.13,264880,0.0,1.0
2015-03-19,18.41,18.68,18.28,18.61,108567,18.41,18.68,18.28,18.61,108567,0.0,1.0
2015-03-20,18.46,18.61,18.4,18.57,310587,18.46,18.61,18.4,18.57,310587,0.0,1.0
2015-03-23,18.41,18.47,18.31,18.41,130974,18.41,18.47,18.31,18.41,130974,0.0,1.0
2015-03-24,18.3,18.4,18.16,18.4,185473,18.3,18.4,18.16,18.4,185473,0.0,1.0
2015-03-25,17.68,18.34,17.66,18.34,179610,17.68,18.34,17.66,18.34,179610,0.0,1.0
2015-03-26,17.88,17.95,17.17,17.55,280302,17.88,17.95,17.17,17.55,280302,0.0,1.0
2015-03-27,17.74,17.9,17.59,17.86,165847,17.74,17.9,17.59,17.86,165847,0.0,1.0
2015-03-30,18.31,18.45,17.74,17.78,160422,18.31,18.45,17.74,17.78,160422,0.0,1.0
2015-03-31,18.46,18.51,18.03,18.17,188546,18.46,18.51,18.03,18.17,188546,0.0,1.0
2015-04-01,18.5,18.58,18.25,18.44,160360,18.5,18.58,18.25,18.44,160360,0.0,1.0
2015-04-02,18.91,18.97,18.33,18.43,298159,18.91,18.97,18.33,18.43,298159,0.0,1.0
2015-04-06,18.57,18.87,18.4,18.74,214195,18.57,18.87,18.4,18.74,214195,0.0,1.0
2015-04-07,18.31,18.592,18.16,18.5,157569,18.31,18.592,18.16,18.5,157569,0.0,1.0
2015-04-08,18.6,18.67,18.19,18.26,300171,18.6,18.67,18.19,18.26,300171,0.0,1.0
2015-04-09,18.56,18.71,18.44,18.53,129357,18.56,18.71,18.44,18.53,129357,0.0,1.0
2015-04-10,18.83,18.85,18.45,18.66,131438,18.83,18.85,18.45,18.66,131438,0.0,1.0
2015-04-13,18.66,18.83,18.54,18.79,78061,18.66,18.83,18.54,18.79,78061,0.0,1.0
2015-04-14,18.45,18.78,18.37,18.73,205735,18.45,18.78,18.37,18.73,205735,0.0,1.0
2015-04-15,18.67,18.86,18.45,18.51,131861,18.67,18.86,18.45,18.51,131861,0.0,1.0
2015-04-16,18.62,18.77,18.53,18.68,97191,18.62,18.77,18.53,18.68,97191,0.0,1.0
2015-04-17,18.33,18.61,18.28,18.48,134622,18.33,18.61,18.28,18.48,134622,0.0,1.0
2015-04-20,18.72,18.89,18.425,18.47,135215,18.72,18.89,18.425,18.47,135215,0.0,1.0
2015-04-21,18.78,18.91,18.66,18.77,166779,18.78,18.91,18.66,18.77,166779,0.0,1.0
2015-04-22,18.75,18.925,18.4,18.81,113766,18.75,18.925,18.4,18.81,113766,0.0,1.0
2015-04-23,18.8,18.86,18.46,18.63,175770,18.8,18.86,18.46,18.63,175770,0.0,1.0
2015-04-24,18.74,18.8384,18.55,18.83,107478,18.74,18.8384,18.55,18.83,107478,0.0,1.0
2015-04-27,18.7,18.94,18.51,18.8,178734,18.7,18.94,18.51,18.8,178734,0.0,1.0
2015-04-28,19.2,19.588,18.52,19.0,499938,19.2,19.588,18.52,19.0,499938,0.0,1.0
2015-04-29,18.97,19.24,18.51,19.2,361719,18.97,19.24,18.51,19.2,361719,0.0,1.0
2015-04-30,17.79,18.88,17.65,18.8,390657,17.79,18.88,17.65,18.8,390657,0.0,1.0
2015-05-01,17.88,18.0,17.56,17.83,198423,17.88,18.0,17.56,17.83,198423,0.0,1.0
2015-05-04,17.93,18.25,17.76,17.85,184808,17.93,18.25,17.76,17.85,184808,0.0,1.0
2015-05-05,17.68,17.92,17.5,17.92,171330,17.68,17.92,17.5,17.92,171330,0.0,1.0
2015-05-06,17.71,17.86,17.2,17.8,162887,17.71,17.86,17.2,17.8,162887,0.0,1.0
2015-05-07,18.07,18.19,17.5,17.65,174662,18.07,18.19,17.5,17.65,174662,0.0,1.0
2015-05-08,18.05,18.25,17.97,18.22,83327,18.05,18.25,17.97,18.22,83327,0.0,1.0
2015-05-11,18.08,18.35,17.98,17.98,114028,18.08,18.35,17.98,17.98,114028,0.0,1.0
2015-05-12,17.92,18.12,17.68,18.02,122141,17.92,18.12,17.68,18.02,122141,0.0,1.0
2015-05-13,18.12,18.22,17.77,18.02,157205,18.12,18.22,17.77,18.02,157205,0.0,1.0
2015-05-14,18.74,18.76,18.225,18.23,242123,18.74,18.76,18.225,18.23,242123,0.0,1.0
2015-05-15,18.42,18.75,18.335,18.65,174154,18.42,18.75,18.335,18.65,174154,0.0,1.0
2015-05-18,18.66,18.8,17.91,18.4,314610,18.66,18.8,17.91,18.4,314610,0.0,1.0
2015-05-19,18.7,18.76,18.46,18.7,166452,18.7,18.76,18.46,18.7,166452,0.0,1.0
2015-05-20,18.88,18.97,18.43,18.76,255107,18.88,18.97,18.43,18.76,255107,0.0,1.0
2015-05-21,19.26,19.35,18.79,18.85,400663,19.26,19.35,18.79,18.85,400663,0.0,1.0
2015-05-22,18.96,19.37,18.955,19.17,193591,18.96,19.37,18.955,19.17,193591,0.0,1.0
2015-05-26,18.36,18.82,18.28,18.82,152822,18.36,18.82,18.28,18.82,152822,0.0,1.0
2015-05-27,18.76,18.87,18.2401,18.34,192955,18.76,18.87,18.2401,18.34,192955,0.0,1.0
2015-05-28,18.67,18.91,18.555,18.66,293857,18.67,18.91,18.555,18.66,293857,0.0,1.0
2015-05-29,18.67,18.84,18.39,18.62,230927,18.67,18.84,18.39,18.62,230927,0.0,1.0
2015-06-01,18.66,18.79,18.28,18.79,194145,18.66,18.79,18.28,18.79,194145,0.0,1.0
2015-06-02,18.72,18.8,18.53,18.53,152832,18.72,18.8,18.53,18.53,152832,0.0,1.0
2015-06-03,18.81,18.85,18.68,18.71,181855,18.81,18.85,18.68,18.71,181855,0.0,1.0
2015-06-04,18.53,18.82,18.39,18.75,98524,18.53,18.82,18.39,18.75,98524,0.0,1.0
2015-06-05,18.68,18.79,18.25,18.54,117373,18.68,18.79,18.25,18.54,117373,0.0,1.0
2015-06-08,18.49,18.742,18.48,18.63,95372,18.49,18.742,18.48,18.63,95372,0.0,1.0
2015-06-09,18.52,18.605,18.25,18.42,103179,18.52,18.605,18.25,18.42,103179,0.0,1.0
2015-06-10,18.75,18.84,18.48,18.64,236889,18.75,18.84,18.48,18.64,236889,0.0,1.0
2015-06-11,18.7,18.81,18.64,18.76,144028,18.7,18.81,18.64,18.76,144028,0.0,1.0
2015-06-12,18.74,18.79,18.48,18.69,73308,18.74,18.79,18.48,18.69,73308,0.0,1.0
2015-06-15,18.48,18.55,18.162,18.55,135257,18.48,18.55,18.162,18.55,135257,0.0,1.0
2015-06-16,18.63,18.75,18.445,18.51,233163,18.63,18.75,18.445,18.51,233163,0.0,1.0
2015-06-17,18.77,19.25,18.53,18.93,403630,18.77,19.25,18.53,18.93,403630,0.0,1.0
2015-06-18,19.08,19.49,18.72,18.81,591483,19.08,19.49,18.72,18.81,591483,0.0,1.0
2015-06-19,19.04,19.26,18.89,19.0,629995,19.04,19.26,18.89,19.0,629995,0.0,1.0
2015-06-22,19.13,19.26,18.89,19.05,318763,19.13,19.26,18.89,19.05,318763,0.0,1.0
2015-06-23,19.53,19.64,18.97,19.17,282041,19.53,19.64,18.97,19.17,282041,0.0,1.0
2015-06-24,19.22,19.5176,19.14,19.41,267334,19.22,19.5176,19.14,19.41,267334,0.0,1.0
2015-06-25,19.08,19.436,18.96,19.42,230191,19.08,19.436,18.96,19.42,230191,0.0,1.0
2015-06-26,19.23,19.38,19.06,19.15,580323,19.23,19.38,19.06,19.15,580323,0.0,1.0
2015-06-29,18.99,19.32,18.95,19.03,186209,18.99,19.32,18.95,19.03,186209,0.0,1.0
2015-06-30,18.98,19.22,18.64,19.12,275315,18.98,19.22,18.64,19.12,275315,0.0,1.0
2015-07-01,18.61,19.3,18.6,19.18,250476,18.61,19.3,18.6,19.18,250476,0.0,1.0
2015-07-02,18.2,18.72,18.05,18.62,245478,18.2,18.72,18.05,18.62,245478,0.0,1.0
2015-07-06,18.42,18.48,18.01,18.02,224316,18.42,18.48,18.01,18.02,224316,0.0,1.0
2015-07-07,18.37,18.45,18.04,18.39,213624,18.37,18.45,18.04,18.39,213624,0.0,1.0
2015-07-08,18.09,18.3,18.04,18.2,231325,18.09,18.3,18.04,18.2,231325,0.0,1.0
2015-07-09,18.06,18.38,18.01,18.34,199276,18.06,18.38,18.01,18.34,199276,0.0,1.0
2015-07-10,18.28,18.45,18.06,18.27,367586,18.28,18.45,18.06,18.27,367586,0.0,1.0
2015-07-13,18.23,18.31,18.06,18.28,240083,18.23,18.31,18.06,18.28,240083,0.0,1.0
2015-07-14,18.4,18.5,18.15,18.15,213815,18.4,18.5,18.15,18.15,213815,0.0,1.0
2015-07-15,18.18,18.49,18.11,18.43,181859,18.18,18.49,18.11,18.43,181859,0.0,1.0
2015-07-16,18.23,18.54,18.21,18.25,194874,18.23,18.54,18.21,18.25,194874,0.0,1.0
2015-07-17,18.02,18.33,17.99,18.31,153944,18.02,18.33,17.99,18.31,153944,0.0,1.0
2015-07-20,17.72,18.0,17.61,18.0,265252,17.72,18.0,17.61,18.0,265252,0.0,1.0
2015-07-21,17.61,17.86,17.54,17.7,183846,17.61,17.86,17.54,17.7,183846,0.0,1.0
2015-07-22,17.5,17.655,17.3006,17.47,106493,17.5,17.655,17.3006,17.47,106493,0.0,1.0
2015-07-23,17.45,17.75,17.37,17.52,137495,17.45,17.75,17.37,17.52,137495,0.0,1.0
2015-07-24,17.18,17.52,17.15,17.43,164521,17.18,17.52,17.15,17.43,164521,0.0,1.0
2015-07-27,16.89,17.18,16.82,17.07,214125,16.89,17.18,16.82,17.07,214125,0.0,1.0
2015-07-28,17.07,17.19,16.72,17.06,124213,17.07,17.19,16.72,17.06,124213,0.0,1.0
2015-07-29,17.05,17.18,16.8,16.99,200507,17.05,17.18,16.8,16.99,200507,0.0,1.0
2015-07-30,17.46,17.53,16.89,16.94,193899,17.46,17.53,16.89,16.94,193899,0.0,1.0
2015-07-31,17.0,17.5,16.99,17.48,265298,17.0,17.5,16.99,17.48,265298,0.0,1.0
2015-08-03,16.9,17.11,16.83,17.0,375091,16.9,17.11,16.83,17.0,375091,0.0,1.0
2015-08-04,17.03,17.49,16.76,17.49,680902,17.03,17.49,16.76,17.49,680902,0.0,1.0
2015-08-05,18.69,18.74,17.0,17.23,542929,18.69,18.74,17.0,17.23,542929,0.0,1.0
2015-08-06,18.13,18.71,18.01,18.7,253199,18.13,18.71,18.01,18.7,253199,0.0,1.0
2015-08-07,18.15,18.25,17.97,17.98,248550,18.15,18.25,17.97,17.98,248550,0.0,1.0
2015-08-10,17.99,18.22,17.83,18.11,170149,17.99,18.22,17.83,18.11,170149,0.0,1.0
2015-08-11,18.05,18.11,17.76,17.88,192490,18.05,18.11,17.76,17.88,192490,0.0,1.0
2015-08-12,17.97,18.2,17.74,17.91,127925,17.97,18.2,17.74,17.91,127925,0.0,1.0
2015-08-13,17.72,18.11,17.69,18.0,82242,17.72,18.11,17.69,18.0,82242,0.0,1.0
2015-08-14,17.84,17.92,17.53,17.62,128990,17.84,17.92,17.53,17.62,128990,0.0,1.0
2015-08-17,17.9,17.98,17.32,17.7,273804,17.9,17.98,17.32,17.7,273804,0.0,1.0
2015-08-18,17.72,17.92,17.5,17.87,225671,17.72,17.92,17.5,17.87,225671,0.0,1.0
2015-08-19,17.79,17.97,17.27,17.62,218255,17.79,17.97,17.27,17.62,218255,0.0,1.0
2015-08-20,17.82,17.99,17.23,17.52,305831,17.82,17.99,17.23,17.52,305831,0.0,1.0
2015-08-21,17.63,18.04,17.34,17.34,334544,17.63,18.04,17.34,17.34,334544,0.0,1.0
2015-08-24,16.69,17.35,16.25,16.52,337319,16.69,17.35,16.25,16.52,337319,0.0,1.0
2015-08-25,16.62,17.29,16.61,17.28,245204,16.62,17.29,16.61,17.28,245204,0.0,1.0
2015-08-26,16.96,17.08,16.75,17.02,216205,16.96,17.08,16.75,17.02,216205,0.0,1.0
2015-08-27,16.77,17.1,15.82,17.1,1107239,16.77,17.1,15.82,17.1,1107239,0.0,1.0
2015-08-28,16.89,17.15,16.69,16.69,262069,16.89,17.15,16.69,16.69,262069,0.0,1.0
2015-08-31,16.89,17.0,16.63,16.86,286937,16.89,17.0,16.63,16.86,286937,0.0,1.0
2015-09-01,16.46,16.8,16.37,16.56,255239,16.46,16.8,16.37,16.56,255239,0.0,1.0
2015-09-02,16.52,16.57,16.18,16.55,262329,16.52,16.57,16.18,16.55,262329,0.0,1.0
2015-09-03,16.56,16.87,16.33,16.59,190881,16.56,16.87,16.33,16.59,190881,0.0,1.0
2015-09-04,16.52,16.8,16.12,16.28,265281,16.52,16.8,16.12,16.28,265281,0.0,1.0
2015-09-08,16.86,17.07,16.64,16.68,156823,16.86,17.07,16.64,16.68,156823,0.0,1.0
2015-09-09,16.63,17.05,16.57,16.85,228112,16.63,17.05,16.57,16.85,228112,0.0,1.0
2015-09-10,16.6,16.898,16.49,16.59,132447,16.6,16.898,16.49,16.59,132447,0.0,1.0
2015-09-11,16.6,16.68,16.3,16.41,147015,16.6,16.68,16.3,16.41,147015,0.0,1.0
2015-09-14,16.48,16.65,16.39,16.64,113003,16.48,16.65,16.39,16.64,113003,0.0,1.0
2015-09-15,16.67,16.76,16.35,16.53,192636,16.67,16.76,16.35,16.53,192636,0.0,1.0
2015-09-16,16.76,16.84,16.56,16.74,142354,16.76,16.84,16.56,16.74,142354,0.0,1.0
2015-09-17,16.87,17.07,16.65,16.76,164352,16.87,17.07,16.65,16.76,164352,0.0,1.0
2015-09-18,16.63,16.93,16.45,16.63,333767,16.63,16.93,16.45,16.63,333767,0.0,1.0
2015-09-21,16.42,16.77,16.335,16.77,230610,16.42,16.77,16.335,16.77,230610,0.0,1.0
2015-09-22,16.1,16.305,16.07,16.27,135214,16.1,16.305,16.07,16.27,135214,0.0,1.0
2015-09-23,15.62,16.0,15.41,15.96,243844,15.62,16.0,15.41,15.96,243844,0.0,1.0
2015-09-24,15.34,15.5,15.042,15.5,469432,15.34,15.5,15.042,15.5,469432,0.0,1.0
2015-09-25,15.775,15.84,15.19,15.44,364387,15.775,15.84,15.19,15.44,364387,0.0,1.0
2015-09-28,15.7,15.91,15.5,15.68,238446,15.7,15.91,15.5,15.68,238446,0.0,1.0
2015-09-29,15.87,16.0,15.71,15.71,200045,15.87,16.0,15.71,15.71,200045,0.0,1.0
2015-09-30,16.08,16.2,15.84,16.01,183602,16.08,16.2,15.84,16.01,183602,0.0,1.0
2015-10-01,15.97,16.17,15.88,16.05,196409,15.97,16.17,15.88,16.05,196409,0.0,1.0
2015-10-02,16.27,16.28,15.69,15.84,142630,16.27,16.28,15.69,15.84,142630,0.0,1.0
2015-10-05,16.72,16.75,16.37,16.37,231287,16.72,16.75,16.37,16.37,231287,0.0,1.0
2015-10-06,16.56,16.96,16.51,16.68,112899,16.56,16.96,16.51,16.68,112899,0.0,1.0
2015-10-07,16.81,16.88,16.55,16.69,226443,16.81,16.88,16.55,16.69,226443,0.0,1.0
2015-10-08,16.71,16.87,16.53,16.76,159441,16.71,16.87,16.53,16.76,159441,0.0,1.0
2015-10-09,16.75,16.89,16.68,16.79,102924,16.75,16.89,16.68,16.79,102924,0.0,1.0
2015-10-12,16.87,16.93,16.57,16.78,95825,16.87,16.93,16.57,16.78,95825,0.0,1.0
2015-10-13,16.45,16.93,16.43,16.82,89317,16.45,16.93,16.43,16.82,89317,0.0,1.0
2015-10-14,16.45,16.78,16.32,16.46,91913,16.45,16.78,16.32,16.46,91913,0.0,1.0
2015-10-15,17.2,17.21,16.34,16.49,285121,17.2,17.21,16.34,16.49,285121,0.0,1.0
2015-10-16,16.64,17.14,16.46,17.14,169373,16.64,17.14,16.46,17.14,169373,0.0,1.0
2015-10-19,16.86,16.88,16.52,16.6,116777,16.86,16.88,16.52,16.6,116777,0.0,1.0
2015-10-20,17.18,17.2,16.6875,16.82,179754,17.18,17.2,16.6875,16.82,179754,0.0,1.0
2015-10-21,16.8,17.25,16.73,17.25,141399,16.8,17.25,16.73,17.25,141399,0.0,1.0
2015-10-22,17.27,17.44,16.56,16.81,208203,17.27,17.44,16.56,16.81,208203,0.0,1.0
2015-10-23,17.65,17.72,16.936,17.3,173009,17.65,17.72,16.936,17.3,173009,0.0,1.0
2015-10-26,17.06,17.57,17.03,17.57,272883,17.06,17.57,17.03,17.57,272883,0.0,1.0
2015-10-27,17.77,18.36,16.83,17.51,377441,17.77,18.36,16.83,17.51,377441,0.0,1.0
2015-10-28,18.49,18.51,17.91,18.11,324071,18.49,18.51,17.91,18.11,324071,0.0,1.0
2015-10-29,18.04,18.345,17.88,18.32,182023,18.04,18.345,17.88,18.32,182023,0.0,1.0
2015-10-30,18.12,18.27,17.92,18.12,214994,18.12,18.27,17.92,18.12,214994,0.0,1.0
2015-11-02,18.3,18.39,17.97,18.1,179902,18.3,18.39,17.97,18.1,179902,0.0,1.0
2015-11-03,18.15,18.31,18.05,18.23,179761,18.15,18.31,18.05,18.23,179761,0.0,1.0
2015-11-04,18.11,18.31,17.98,18.24,122295,18.11,18.31,17.98,18.24,122295,0.0,1.0
2015-11-05,18.35,18.36,17.92,18.15,145865,18.35,18.36,17.92,18.15,145865,0.0,1.0
2015-11-06,18.73,18.75,18.21,18.21,140883,18.73,18.75,18.21,18.21,140883,0.0,1.0
2015-11-09,18.49,18.72,18.38,18.7,122294,18.49,18.72,18.38,18.7,122294,0.0,1.0
2015-11-10,18.43,18.5,18.22,18.49,120162,18.43,18.5,18.22,18.49,120162,0.0,1.0
2015-11-11,18.45,18.77,18.37,18.47,145343,18.45,18.77,18.37,18.47,145343,0.0,1.0
2015-11-12,18.51,18.64,18.13,18.31,219235,18.51,18.64,18.13,18.31,219235,0.0,1.0
2015-11-13,18.35,18.48,18.03,18.37,183748,18.35,18.48,18.03,18.37,183748,0.0,1.0
2015-11-16,18.38,18.48,18.18,18.33,182293,18.38,18.48,18.18,18.33,182293,0.0,1.0
2015-11-17,18.32,18.54,17.4801,18.41,206912,18.32,18.54,17.4801,18.41,206912,0.0,1.0
2015-11-18,18.69,18.83,18.201,18.41,247772,18.69,18.83,18.201,18.41,247772,0.0,1.0
2015-11-19,18.68,18.875,18.426,18.7,119961,18.68,18.875,18.426,18.7,119961,0.0,1.0
2015-11-20,18.78,18.89,18.68,18.7,111120,18.78,18.89,18.68,18.7,111120,0.0,1.0
2015-11-23,18.64,18.78,18.53,18.78,176218,18.64,18.78,18.53,18.78,176218,0.0,1.0
2015-11-24,18.32,18.67,18.29,18.59,304660,18.32,18.67,18.29,18.59,304660,0.0,1.0
2015-11-25,18.51,18.62,18.25,18.35,219867,18.51,18.62,18.25,18.35,219867,0.0,1.0
2015-11-27,18.74,18.8,18.51,18.51,66470,18.74,18.8,18.51,18.51,66470,0.0,1.0
2015-11-30,18.62,18.82,18.51,18.8,319479,18.62,18.82,18.51,18.8,319479,0.0,1.0
2015-12-01,18.92,18.93,18.46,18.62,181665,18.92,18.93,18.46,18.62,181665,0.0,1.0
2015-12-02,19.15,19.36,18.73,18.88,354162,19.15,19.36,18.73,18.88,354162,0.0,1.0
2015-12-03,18.75,19.2721,18.73,19.27,162778,18.75,19.2721,18.73,19.27,162778,0.0,1.0
2015-12-04,19.12,19.2,18.76,18.79,197366,19.12,19.2,18.76,18.79,197366,0.0,1.0
2015-12-07,18.75,19.265,18.72,19.07,140327,18.75,19.265,18.72,19.07,140327,0.0,1.0
2015-12-08,18.57,18.74,18.37,18.66,138081,18.57,18.74,18.37,18.66,138081,0.0,1.0
2015-12-09,17.88,18.6,17.84,18.51,240324,17.88,18.6,17.84,18.51,240324,0.0,1.0
2015-12-10,18.03,18.18,17.78,17.84,150142,18.03,18.18,17.78,17.84,150142,0.0,1.0
2015-12-11,17.97,18.48,17.68,17.71,187428,17.97,18.48,17.68,17.71,187428,0.0,1.0
2015-12-14,17.93,18.25,17.83,17.98,218355,17.93,18.25,17.83,17.98,218355,0.0,1.0
2015-12-15,18.19,18.3,17.84,18.03,206490,18.19,18.3,17.84,18.03,206490,0.0,1.0
2015-12-16,18.53,18.59,18.12,18.26,180911,18.53,18.59,18.12,18.26,180911,0.0,1.0
2015-12-17,18.77,18.84,18.33,18.62,234059,18.77,18.84,18.33,18.62,234059,0.0,1.0
2015-12-18,18.67,18.85,18.16,18.72,1378895,18.67,18.85,18.16,18.72,1378895,0.0,1.0
2015-12-21,18.64,18.9,18.43,18.75,185877,18.64,18.9,18.43,18.75,185877,0.0,1.0
2015-12-22,18.86,18.95,18.4601,18.64,130916,18.86,18.95,18.4601,18.64,130916,0.0,1.0
2015-12-23,18.79,18.995,18.63,18.94,168341,18.79,18.995,18.63,18.94,168341,0.0,1.0
2015-12-24,18.88,19.01,18.79,18.8,111285,18.88,19.01,18.79,18.8,111285,0.0,1.0
2015-12-28,18.71,18.99,18.55,18.81,147569,18.71,18.99,18.55,18.81,147569,0.0,1.0
2015-12-29,19.05,19.11,18.77,18.81,221952,19.05,19.11,18.77,18.81,221952,0.0,1.0
2015-12-30,19.13,19.46,18.95,19.01,229945,19.13,19.46,18.95,19.01,229945,0.0,1.0
2015-12-31,18.56,19.18,18.53,19.13,244627,18.56,19.18,18.53,19.13,244627,0.0,1.0
2016-01-04,17.68,18.33,17.67,18.29,323735,17.68,18.33,17.67,18.29,323735,0.0,1.0
2016-01-05,17.7,17.88,17.59,17.76,252328,17.7,17.88,17.59,17.76,252328,0.0,1.0
2016-01-06,17.33,17.87,17.33,17.51,513923,17.33,17.87,17.33,17.51,513923,0.0,1.0
2016-01-07,16.99,17.34,16.87,17.09,431160,16.99,17.34,16.87,17.09,431160,0.0,1.0
2016-01-08,16.42,17.49,16.41,16.98,461769,16.42,17.49,16.41,16.98,461769,0.0,1.0
2016-01-11,16.57,16.81,16.43,16.51,267306,16.57,16.81,16.43,16.51,267306,0.0,1.0
2016-01-12,16.74,16.9,16.45,16.72,277152,16.74,16.9,16.45,16.72,277152,0.0,1.0
2016-01-13,16.66,16.9,16.535,16.85,410863,16.66,16.9,16.535,16.85,410863,0.0,1.0
2016-01-14,16.79,17.17,16.61,16.78,270187,16.79,17.17,16.61,16.78,270187,0.0,1.0
2016-01-15,16.49,16.63,16.09,16.35,389874,16.49,16.63,16.09,16.35,389874,0.0,1.0
2016-01-19,16.57,16.85,16.24,16.68,390513,16.57,16.85,16.24,16.68,390513,0.0,1.0
2016-01-20,16.89,17.05,16.36,16.5,353683,16.89,17.05,16.36,16.5,353683,0.0,1.0
2016-01-21,16.54,16.91,16.41,16.9,320857,16.54,16.91,16.41,16.9,320857,0.0,1.0
2016-01-22,16.86,16.99,16.65,16.94,424523,16.86,16.99,16.65,16.94,424523,0.0,1.0
2016-01-25,17.0,17.12,16.71,16.94,396067,17.0,17.12,16.71,16.94,396067,0.0,1.0
2016-01-26,19.53,19.76,17.3,17.78,1122751,19.53,19.76,17.3,17.78,1122751,0.0,1.0
2016-01-27,19.49,20.25,19.37,19.82,845763,19.49,20.25,19.37,19.82,845763,0.0,1.0
2016-01-28,19.79,19.84,19.5,19.53,529230,19.79,19.84,19.5,19.53,529230,0.0,1.0
2016-01-29,20.8,20.8,19.79,19.79,930936,20.8,20.8,19.79,19.79,930936,0.0,1.0
2016-02-01,20.5,20.97,20.36,20.8,600445,20.5,20.97,20.36,20.8,600445,0.0,1.0
2016-02-02,20.49,20.8,20.2502,20.44,371957,20.49,20.8,20.2502,20.44,371957,0.0,1.0
2016-02-03,20.36,20.79,20.07,20.75,386304,20.36,20.79,20.07,20.75,386304,0.0,1.0
2016-02-04,20.35,20.52,20.22,20.28,382341,20.35,20.52,20.22,20.28,382341,0.0,1.0
2016-02-05,20.12,20.58,20.0376,20.16,483200,20.12,20.58,20.0376,20.16,483200,0.0,1.0
2016-02-08,19.97,20.12,19.71,19.88,328182,19.97,20.12,19.71,19.88,328182,0.0,1.0
2016-02-09,20.0,20.25,19.66,19.66,363990,20.0,20.25,19.66,19.66,363990,0.0,1.0
2016-02-10,19.76,20.37,19.74,20.18,281175,19.76,20.37,19.74,20.18,281175,0.0,1.0
2016-02-11,19.57,19.7,19.02,19.32,459591,19.57,19.7,19.02,19.32,459591,0.0,1.0
2016-02-12,19.91,19.99,19.54,19.71,265316,19.91,19.99,19.54,19.71,265316,0.0,1.0
2016-02-16,20.15,20.28,19.82,19.99,295187,20.15,20.28,19.82,19.99,295187,0.0,1.0
2016-02-17,20.38,20.41,19.94,20.24,337090,20.38,20.41,19.94,20.24,337090,0.0,1.0
2016-02-18,20.47,20.82,20.27,20.36,412979,20.47,20.82,20.27,20.36,412979,0.0,1.0
2016-02-19,21.14,21.15,20.32,20.43,459149,21.14,21.15,20.32,20.43,459149,0.0,1.0
2016-02-22,20.98,21.31,20.77,21.26,562603,20.98,21.31,20.77,21.26,562603,0.0,1.0
2016-02-23,21.61,22.0,20.96,20.96,767722,21.61,22.0,20.96,20.96,767722,0.0,1.0
2016-02-24,21.605,21.64,21.01,21.35,288263,21.605,21.64,21.01,21.35,288263,0.0,1.0
2016-02-25,21.5,21.63,21.32,21.58,166809,21.5,21.63,21.32,21.58,166809,0.0,1.0
2016-02-26,21.61,21.61,21.35,21.52,288536,21.61,21.61,21.35,21.52,288536,0.0,1.0
2016-02-29,21.95,22.1,21.5,21.52,597574,21.95,22.1,21.5,21.52,597574,0.0,1.0
2016-03-01,21.93,22.18,21.74,22.05,301014,21.93,22.18,21.74,22.05,301014,0.0,1.0
2016-03-02,21.79,22.03,21.64,21.96,264165,21.79,22.03,21.64,21.96,264165,0.0,1.0
2016-03-03,21.63,21.98,21.43,21.69,218839,21.63,21.98,21.43,21.69,218839,0.0,1.0
2016-03-04,21.31,21.74,21.22,21.5,452061,21.31,21.74,21.22,21.5,452061,0.0,1.0
2016-03-07,21.28,21.89,21.05,21.29,342595,21.28,21.89,21.05,21.29,342595,0.0,1.0
2016-03-08,21.24,21.38,21.01,21.01,225695,21.24,21.38,21.01,21.01,225695,0.0,1.0
2016-03-09,21.03,21.49,21.005,21.37,209276,21.03,21.49,21.005,21.37,209276,0.0,1.0
2016-03-10,20.89,21.29,20.86,21.09,176503,20.89,21.29,20.86,21.09,176503,0.0,1.0
2016-03-11,21.22,21.37,20.97,21.13,212102,21.22,21.37,20.97,21.13,212102,0.0,1.0
2016-03-14,21.03,21.36,21.03,21.22,112397,21.03,21.36,21.03,21.22,112397,0.0,1.0
2016-03-15,20.55,21.0,20.48,21.0,241727,20.55,21.0,20.48,21.0,241727,0.0,1.0
2016-03-16,20.41,20.66,20.01,20.53,200397,20.41,20.66,20.01,20.53,200397,0.0,1.0
2016-03-17,21.04,21.38,20.0,20.26,360959,21.04,21.38,20.0,20.26,360959,0.0,1.0
2016-03-18,21.48,21.61,21.13,21.15,605072,21.48,21.61,21.13,21.15,605072,0.0,1.0
2016-03-21,21.17,21.51,20.94,21.51,208913,21.17,21.51,20.94,21.51,208913,0.0,1.0
2016-03-22,21.11,21.26,20.9701,21.03,189603,21.11,21.26,20.9701,21.03,189603,0.0,1.0
2016-03-23,20.84,21.09,20.84,20.98,248024,20.84,21.09,20.84,20.98,248024,0.0,1.0
2016-03-24,20.85,20.9,20.52,20.81,161158,20.85,20.9,20.52,20.81,161158,0.0,1.0
2016-03-28,20.71,21.055,20.54,20.88,173109,20.71,21.055,20.54,20.88,173109,0.0,1.0
2016-03-29,21.39,21.5,20.5,20.73,235877,21.39,21.5,20.5,20.73,235877,0.0,1.0
2016-03-30,21.52,21.57,21.05,21.38,270647,21.52,21.57,21.05,21.38,270647,0.0,1.0
2016-03-31,21.71,21.82,21.09,21.48,303774,21.71,21.82,21.09,21.48,303774,0.0,1.0
2016-04-01,21.41,21.57,21.08,21.48,201006,21.41,21.57,21.08,21.48,201006,0.0,1.0
2016-04-04,21.22,21.49,20.89,21.49,234172,21.22,21.49,20.89,21.49,234172,0.0,1.0
2016-04-05,21.03,21.24,20.7,21.01,482161,21.03,21.24,20.7,21.01,482161,0.0,1.0
2016-04-06,21.08,21.15,20.76,21.04,177488,21.08,21.15,20.76,21.04,177488,0.0,1.0
2016-04-07,20.98,21.2,20.76,20.93,183687,20.98,21.2,20.76,20.93,183687,0.0,1.0
2016-04-08,21.12,21.28,20.97,21.15,108210,21.12,21.28,20.97,21.15,108210,0.0,1.0
2016-04-11,21.26,21.75,21.16,21.16,137801,21.26,21.75,21.16,21.16,137801,0.0,1.0
2016-04-12,21.27,21.43,21.15,21.23,118841,21.27,21.43,21.15,21.23,118841,0.0,1.0
2016-04-13,21.71,21.75,21.09,21.44,215495,21.71,21.75,21.09,21.44,215495,0.0,1.0
2016-04-14,22.32,22.51,21.58,21.58,371156,22.32,22.51,21.58,21.58,371156,0.0,1.0
2016-04-15,21.93,22.36,21.81,22.22,189767,21.93,22.36,21.81,22.22,189767,0.0,1.0
2016-04-18,21.97,22.03,21.77,21.78,116273,21.97,22.03,21.77,21.78,116273,0.0,1.0
2016-04-19,22.04,22.21,21.78,21.93,175427,22.04,22.21,21.78,21.93,175427,0.0,1.0
2016-04-20,21.74,22.1,21.54,22.1,202374,21.74,22.1,21.54,22.1,202374,0.0,1.0
2016-04-21,22.05,22.72,21.42,22.2,433279,22.05,22.72,21.42,22.2,433279,0.0,1.0
2016-04-22,21.9,22.4,21.61,22.0,448922,21.9,22.4,21.61,22.0,448922,0.0,1.0
2016-04-25,21.61,21.92,21.45,21.78,411709,21.61,21.92,21.45,21.78,411709,0.0,1.0
2016-04-26,23.14,23.39,21.66,22.0,1104890,23.14,23.39,21.66,22.0,1104890,0.0,1.0
2016-04-27,20.77,23.13,20.3301,23.08,926994,20.77,23.13,20.3301,23.08,926994,0.0,1.0
2016-04-28,21.26,21.61,20.68,20.75,608794,21.26,21.61,20.68,20.75,608794,0.0,1.0
2016-04-29,20.87,21.04,20.61,20.95,431292,20.87,21.04,20.61,20.95,431292,0.0,1.0
2016-05-02,20.79,20.8875,20.5,20.88,334066,20.79,20.8875,20.5,20.88,334066,0.0,1.0
2016-05-03,20.86,20.99,20.5,20.7,315529,20.86,20.99,20.5,20.7,315529,0.0,1.0
2016-05-04,20.86,20.9462,20.64,20.72,396796,20.86,20.9462,20.64,20.72,396796,0.0,1.0
2016-05-05,20.41,20.865,20.4,20.86,259748,20.41,20.865,20.4,20.86,259748,0.0,1.0
2016-05-06,20.6,20.61,20.08,20.4,305085,20.6,20.61,20.08,20.4,305085,0.0,1.0
2016-05-09,20.37,20.69,20.165,20.5,221901,20.37,20.69,20.165,20.5,221901,0.0,1.0
2016-05-10,20.51,20.61,20.31,20.5,160891,20.51,20.61,20.31,20.5,160891,0.0,1.0
2016-05-11,20.16,20.48,20.1,20.41,218628,20.16,20.48,20.1,20.41,218628,0.0,1.0
2016-05-12,19.56,20.34,19.52,20.18,586097,19.56,20.34,19.52,20.18,586097,0.0,1.0
2016-05-13,19.45,19.95,19.39,19.61,276931,19.45,19.95,19.39,19.61,276931,0.0,1.0
2016-05-16,19.54,19.71,19.225,19.5,219463,19.54,19.71,19.225,19.5,219463,0.0,1.0
2016-05-17,19.2,19.55,18.95,19.5,352546,19.2,19.55,18.95,19.5,352546,0.0,1.0
2016-05-18,19.56,19.98,19.105,19.15,287946,19.56,19.98,19.105,19.15,287946,0.0,1.0
2016-05-19,19.58,19.72,19.33,19.48,290306,19.58,19.72,19.33,19.48,290306,0.0,1.0
2016-05-20,19.64,19.84,19.355,19.61,215368,19.64,19.84,19.355,19.61,215368,0.0,1.0
2016-05-23,19.5,19.895,19.49,19.6,242680,19.5,19.895,19.49,19.6,242680,0.0,1.0
2016-05-24,19.94,19.995,19.23,19.51,269831,19.94,19.995,19.23,19.51,269831,0.0,1.0
2016-05-25,19.87,20.06,19.57,19.99,153149,19.87,20.06,19.57,19.99,153149,0.0,1.0
2016-05-26,19.86,20.0,19.8,19.97,155902,19.86,20.0,19.8,19.97,155902,0.0,1.0
2016-05-27,19.96,20.07,19.79,19.79,189345,19.96,20.07,19.79,19.79,189345,0.0,1.0
2016-05-31,20.38,20.41,19.56,19.95,290926,20.38,20.41,19.56,19.95,290926,0.0,1.0
2016-06-01,20.23,20.31,20.08,20.31,167520,20.23,20.31,20.08,20.31,167520,0.0,1.0
2016-06-02,20.33,20.35,20.13,20.24,222747,20.33,20.35,20.13,20.24,222747,0.0,1.0
2016-06-03,20.32,20.35,20.09,20.31,108683,20.32,20.35,20.09,20.31,108683,0.0,1.0
2016-06-06,20.63,20.6997,20.29,20.29,202378,20.63,20.6997,20.29,20.29,202378,0.0,1.0
2016-06-07,20.56,20.64,20.385,20.57,143520,20.56,20.64,20.385,20.57,143520,0.0,1.0
2016-06-08,20.79,20.85,20.51,20.51,162233,20.79,20.85,20.51,20.51,162233,0.0,1.0
2016-06-09,20.52,20.72,20.42,20.72,151529,20.52,20.72,20.42,20.72,151529,0.0,1.0
2016-06-10,19.86,20.3,19.8,20.3,226757,19.86,20.3,19.8,20.3,226757,0.0,1.0
2016-06-13,19.89,20.14,19.76,19.88,197627,19.89,20.14,19.76,19.88,197627,0.0,1.0
2016-06-14,20.1,20.15,19.83,19.83,175725,20.1,20.15,19.83,19.83,175725,0.0,1.0
2016-06-15,20.1,20.27,20.04,20.04,115892,20.1,20.27,20.04,20.04,115892,0.0,1.0
2016-06-16,20.23,20.25,19.79,20.0,107128,20.23,20.25,19.79,20.0,107128,0.0,1.0
2016-06-17,19.79,20.3,19.65,20.3,404157,19.79,20.3,19.65,20.3,404157,0.0,1.0
2016-06-20,20.02,20.09,19.8292,19.94,306870,20.02,20.09,19.8292,19.94,306870,0.0,1.0
2016-06-21,19.74,20.08,19.69,20.08,138497,19.74,20.08,19.69,20.08,138497,0.0,1.0
2016-06-22,19.46,19.81,19.41,19.74,225453,19.46,19.81,19.41,19.74,225453,0.0,1.0
2016-06-23,19.8,19.91,19.635,19.68,182529,19.8,19.91,19.635,19.68,182529,0.0,1.0
2016-06-24,18.78,19.12,18.705,19.0,1364007,18.78,19.12,18.705,19.0,1364007,0.0,1.0
2016-06-27,18.02,18.6,17.91,18.6,306730,18.02,18.6,17.91,18.6,306730,0.0,1.0
2016-06-28,18.13,18.38,18.04,18.19,255973,18.13,18.38,18.04,18.19,255973,0.0,1.0
2016-06-29,18.31,18.44,18.17,18.28,200111,18.31,18.44,18.17,18.28,200111,0.0,1.0
2016-06-30,18.76,18.76,18.32,18.42,242900,18.76,18.76,18.32,18.42,242900,0.0,1.0
2016-07-01,18.55,18.77,18.4,18.67,153756,18.55,18.77,18.4,18.67,153756,0.0,1.0
2016-07-05,18.12,18.655,18.0,18.52,235912,18.12,18.655,18.0,18.52,235912,0.0,1.0
2016-07-06,18.31,18.38,17.76,18.01,185868,18.31,18.38,17.76,18.01,185868,0.0,1.0
2016-07-07,18.47,18.56,18.22,18.44,209796,18.47,18.56,18.22,18.44,209796,0.0,1.0
2016-07-08,18.99,19.01,18.525,18.57,250890,18.99,19.01,18.525,18.57,250890,0.0,1.0
2016-07-11,19.25,19.3,18.86,19.01,226632,19.25,19.3,18.86,19.01,226632,0.0,1.0
2016-07-12,19.59,19.69,19.36,19.37,202849,19.59,19.69,19.36,19.37,202849,0.0,1.0
2016-07-13,19.68,19.81,19.59,19.72,182288,19.68,19.81,19.59,19.72,182288,0.0,1.0
2016-07-14,19.69,19.99,19.4588,19.99,156081,19.69,19.99,19.4588,19.99,156081,0.0,1.0
2016-07-15,19.97,20.14,19.72,19.72,224798,19.97,20.14,19.72,19.72,224798,0.0,1.0
2016-07-18,19.74,20.26,19.73,20.04,166528,19.74,20.26,19.73,20.04,166528,0.0,1.0
2016-07-19,19.67,19.89,19.56,19.74,148035,19.67,19.89,19.56,19.74,148035,0.0,1.0
2016-07-20,19.81,19.88,19.62,19.78,107853,19.81,19.88,19.62,19.78,107853,0.0,1.0
2016-07-21,19.62,20.02,19.56,19.73,125673,19.62,20.02,19.56,19.73,125673,0.0,1.0
2016-07-22,19.75,19.935,19.37,19.59,137164,19.75,19.935,19.37,19.59,137164,0.0,1.0
2016-07-25,19.85,19.98,19.6,19.66,99509,19.85,19.98,19.6,19.66,99509,0.0,1.0
2016-07-26,20.22,20.34,19.8118,19.89,198537,20.22,20.34,19.8118,19.89,198537,0.0,1.0
2016-07-27,20.42,20.44,19.94,20.18,119279,20.42,20.44,19.94,20.18,119279,0.0,1.0
2016-07-28,20.28,20.46,20.18,20.43,102009,20.28,20.46,20.18,20.43,102009,0.0,1.0
2016-07-29,20.1,20.27,20.02,20.23,209660,20.1,20.27,20.02,20.23,209660,0.0,1.0
2016-08-01,20.37,20.512,19.9,20.05,233497,20.37,20.512,19.9,20.05,233497,0.0,1.0
2016-08-02,21.33,22.63,20.755,21.0,861578,21.33,22.63,20.755,21.0,861578,0.0,1.0
2016-08-03,20.39,21.31,20.34,21.26,288948,20.39,21.31,20.34,21.26,288948,0.0,1.0
2016-08-04,20.23,20.43,20.07,20.32,205048,20.23,20.43,20.07,20.32,205048,0.0,1.0
2016-08-05,20.56,20.7,20.29,20.41,278293,20.56,20.7,20.29,20.41,278293,0.0,1.0
2016-08-08,20.73,20.74,20.5,20.62,172960,20.73,20.74,20.5,20.62,172960,0.0,1.0
2016-08-09,20.78,20.9,20.62,20.62,185409,20.78,20.9,20.62,20.62,185409,0.0,1.0
2016-08-10,21.1,21.12,20.78,20.87,279751,21.1,21.12,20.78,20.87,279751,0.0,1.0
2016-08-11,21.32,21.38,21.0717,21.18,192881,21.32,21.38,21.0717,21.18,192881,0.0,1.0
2016-08-12,21.34,21.47,21.22,21.24,154248,21.34,21.47,21.22,21.24,154248,0.0,1.0
2016-08-15,21.63,21.7,21.41,21.44,134228,21.63,21.7,21.41,21.44,134228,0.0,1.0
2016-08-16,21.65,21.8852,21.54,21.59,159714,21.65,21.8852,21.54,21.59,159714,0.0,1.0
2016-08-17,21.59,21.82,21.505,21.6,201532,21.59,21.82,21.505,21.6,201532,0.0,1.0
2016-08-18,21.72,21.78,21.54,21.54,108986,21.72,21.78,21.54,21.54,108986,0.0,1.0
2016-08-19,21.67,21.93,21.46,21.66,133006,21.67,21.93,21.46,21.66,133006,0.0,1.0
2016-08-22,21.66,21.8,21.22,21.55,97763,21.66,21.8,21.22,21.55,97763,0.0,1.0
2016-08-23,21.79,21.93,21.55,21.55,136737,21.79,21.93,21.55,21.55,136737,0.0,1.0
2016-08-24,21.7,22.0,21.64,21.9,137088,21.7,22.0,21.64,21.9,137088,0.0,1.0
2016-08-25,21.595,21.8125,21.44,21.67,133498,21.595,21.8125,21.44,21.67,133498,0.0,1.0
2016-08-26,21.37,21.77,21.35,21.68,161940,21.37,21.77,21.35,21.68,161940,0.0,1.0
2016-08-29,21.38,21.59,21.35,21.37,102469,21.38,21.59,21.35,21.37,102469,0.0,1.0
2016-08-30,21.3,21.58,21.21,21.34,116039,21.3,21.58,21.21,21.34,116039,0.0,1.0
2016-08-31,21.19,21.465,21.06,21.2,254142,21.19,21.465,21.06,21.2,254142,0.0,1.0
2016-09-01,21.41,21.42,21.05,21.24,129150,21.41,21.42,21.05,21.24,129150,0.0,1.0
2016-09-02,21.83,21.83,21.35,21.35,202389,21.83,21.83,21.35,21.35,202389,0.0,1.0
2016-09-06,21.75,21.9,21.5,21.76,182887,21.75,21.9,21.5,21.76,182887,0.0,1.0
2016-09-07,22.36,22.4,21.79,21.79,291275,22.36,22.4,21.79,21.79,291275,0.0,1.0
2016-09-08,22.56,22.56,22.01,22.21,235853,22.56,22.56,22.01,22.21,235853,0.0,1.0
2016-09-09,21.54,22.5,21.53,22.32,208335,21.54,22.5,21.53,22.32,208335,0.0,1.0
2016-09-12,21.83,21.87,21.44,21.48,132411,21.83,21.87,21.44,21.48,132411,0.0,1.0
2016-09-13,21.26,21.82,21.26,21.71,154268,21.26,21.82,21.26,21.71,154268,0.0,1.0
2016-09-14,21.27,21.66,21.02,21.32,172703,21.27,21.66,21.02,21.32,172703,0.0,1.0
2016-09-15,22.16,22.16,21.23,21.25,161678,22.16,22.16,21.23,21.25,161678,0.0,1.0
2016-09-16,22.5,22.76,22.04,22.21,534092,22.5,22.76,22.04,22.21,534092,0.0,1.0
2016-09-19,22.61,22.815,22.31,22.52,410137,22.61,22.815,22.31,22.52,410137,0.0,1.0
2016-09-20,22.65,22.899,22.6,22.66,126339,22.65,22.899,22.6,22.66,126339,0.0,1.0
2016-09-21,23.47,23.49,22.64,22.64,296697,23.47,23.49,22.64,22.64,296697,0.0,1.0
2016-09-22,23.71,23.81,23.22,23.5,390675,23.71,23.81,23.22,23.5,390675,0.0,1.0
2016-09-23,23.44,23.7,23.39,23.63,199358,23.44,23.7,23.39,23.63,199358,0.0,1.0
2016-09-26,23.3,23.71,23.03,23.33,277886,23.3,23.71,23.03,23.33,277886,0.0,1.0
2016-09-27,23.46,23.55,23.187,23.21,174438,23.46,23.55,23.187,23.21,174438,0.0,1.0
2016-09-28,23.51,23.53,23.31,23.46,111179,23.51,23.53,23.31,23.46,111179,0.0,1.0
2016-09-29,23.45,23.72,23.36,23.5,257173,23.45,23.72,23.36,23.5,257173,0.0,1.0
2016-09-30,24.33,24.46,23.39,23.46,363425,24.33,24.46,23.39,23.46,363425,0.0,1.0
2016-10-03,24.32,24.39,23.84,24.33,469948,24.32,24.39,23.84,24.33,469948,0.0,1.0
2016-10-04,24.13,24.46,23.8,24.32,211030,24.13,24.46,23.8,24.32,211030,0.0,1.0
2016-10-05,25.17,25.32,24.03,24.3,581583,25.17,25.32,24.03,24.3,581583,0.0,1.0
2016-10-06,25.84,25.87,24.73,24.96,685724,25.84,25.87,24.73,24.96,685724,0.0,1.0
2016-10-07,25.7,25.82,25.3,25.63,401107,25.7,25.82,25.3,25.63,401107,0.0,1.0
2016-10-10,25.8,25.9,25.2888,25.75,192062,25.8,25.9,25.2888,25.75,192062,0.0,1.0
2016-10-11,25.55,25.75,25.3,25.5,301745,25.55,25.75,25.3,25.5,301745,0.0,1.0
2016-10-12,25.6,25.8,25.202,25.65,330834,25.6,25.8,25.202,25.65,330834,0.0,1.0
2016-10-13,25.5,25.65,25.05,25.55,269489,25.5,25.65,25.05,25.55,269489,0.0,1.0
2016-10-14,25.95,26.05,25.5,25.55,446194,25.95,26.05,25.5,25.55,446194,0.0,1.0
2016-10-17,25.65,25.95,25.5,25.75,196850,25.65,25.95,25.5,25.75,196850,0.0,1.0
2016-10-18,25.75,26.05,25.65,25.85,203388,25.75,26.05,25.65,25.85,203388,0.0,1.0
2016-10-19,26.0,26.0,25.65,25.8,231992,26.0,26.0,25.65,25.8,231992,0.0,1.0
2016-10-20,25.9,26.0,25.4,25.85,230276,25.9,26.0,25.4,25.85,230276,0.0,1.0
2016-10-21,26.15,26.25,25.55,25.6,227589,26.15,26.25,25.55,25.6,227589,0.0,1.0
2016-10-24,27.25,27.35,26.35,26.35,695834,27.25,27.35,26.35,26.35,695834,0.0,1.0
2016-10-25,25.95,28.25,25.75,27.5,1049163,25.95,28.25,25.75,27.5,1049163,0.0,1.0
2016-10-26,26.65,27.649,25.6625,26.4,937102,26.65,27.649,25.6625,26.4,937102,0.0,1.0
2016-10-27,27.6,27.85,26.9875,27.0,615784,27.6,27.85,26.9875,27.0,615784,0.0,1.0
2016-10-28,27.2,27.5289,26.65,27.35,662906,27.2,27.5289,26.65,27.35,662906,0.0,1.0
2016-10-31,27.8,27.95,27.15,27.3,601934,27.8,27.95,27.15,27.3,601934,0.0,1.0
2016-11-01,26.95,27.95,26.5,27.95,350841,26.95,27.95,26.5,27.95,350841,0.0,1.0
2016-11-02,27.0,27.3,26.85,27.15,559404,27.0,27.3,26.85,27.15,559404,0.0,1.0
2016-11-03,26.95,27.4,26.85,27.25,280821,26.95,27.4,26.85,27.25,280821,0.0,1.0
2016-11-04,27.0,27.075,26.705,27.0,354975,27.0,27.075,26.705,27.0,354975,0.0,1.0
2016-11-07,27.6,27.7875,27.4,27.7,241133,27.6,27.7875,27.4,27.7,241133,0.0,1.0
2016-11-08,28.0,28.4,27.4,27.65,640192,28.0,28.4,27.4,27.65,640192,0.0,1.0
2016-11-09,28.6,28.6,26.75,27.45,492093,28.6,28.6,26.75,27.45,492093,0.0,1.0
2016-11-10,28.35,29.0,28.0,29.0,481104,28.35,29.0,28.0,29.0,481104,0.0,1.0
2016-11-11,28.85,28.9,28.2448,28.35,625636,28.85,28.9,28.2448,28.35,625636,0.0,1.0
2016-11-14,28.8,29.0,28.4,29.0,374228,28.8,29.0,28.4,29.0,374228,0.0,1.0
2016-11-15,28.65,28.85,28.3,28.75,459192,28.65,28.85,28.3,28.75,459192,0.0,1.0
2016-11-16,29.05,29.275,28.3,28.3,754571,29.05,29.275,28.3,28.3,754571,0.0,1.0
2016-11-17,29.6,29.9,28.8035,29.05,440599,29.6,29.9,28.8035,29.05,440599,0.0,1.0
2016-11-18,30.7,30.75,28.3,29.75,524576,30.7,30.75,28.3,29.75,524576,0.0,1.0
2016-11-21,30.5,30.95,30.25,30.7,423848,30.5,30.95,30.25,30.7,423848,0.0,1.0
2016-11-22,31.1,31.15,30.35,30.35,239160,31.1,31.15,30.35,30.35,239160,0.0,1.0
2016-11-23,31.25,31.45,30.743,30.9,188599,31.25,31.45,30.743,30.9,188599,0.0,1.0
2016-11-25,31.4,31.4182,30.05,30.05,136841,31.4,31.4182,30.05,30.05,136841,0.0,1.0
2016-11-28,31.2,31.95,30.9,31.4,271701,31.2,31.95,30.9,31.4,271701,0.0,1.0
2016-11-29,31.25,31.95,31.2,31.3,373872,31.25,31.95,31.2,31.3,373872,0.0,1.0
2016-11-30,30.2,31.3,30.0,31.3,548083,30.2,31.3,30.0,31.3,548083,0.0,1.0
2016-12-01,29.3,30.5,28.65,30.2,731610,29.3,30.5,28.65,30.2,731610,0.0,1.0
2016-12-02,28.9,29.55,28.4,29.4,840172,28.9,29.55,28.4,29.4,840172,0.0,1.0
2016-12-05,29.95,30.1,28.95,29.0,591020,29.95,30.1,28.95,29.0,591020,0.0,1.0
2016-12-06,29.75,30.05,29.4,29.95,304261,29.75,30.05,29.4,29.95,304261,0.0,1.0
2016-12-07,30.2,30.3,29.7885,29.8,243124,30.2,30.3,29.7885,29.8,243124,0.0,1.0
2016-12-08,31.05,31.1,30.05,30.25,469867,31.05,31.1,30.05,30.25,469867,0.0,1.0
2016-12-09,31.3,31.8,30.7,31.2,640791,31.3,31.8,30.7,31.2,640791,0.0,1.0
2016-12-12,31.65,31.85,30.85,31.05,498229,31.65,31.85,30.85,31.05,498229,0.0,1.0
2016-12-13,32.15,32.45,31.25,31.75,706417,32.15,32.45,31.25,31.75,706417,0.0,1.0
2016-12-14,30.75,32.4,30.45,31.95,771794,30.75,32.4,30.45,31.95,771794,0.0,1.0
2016-12-15,31.0,31.45,30.65,31.0,409571,31.0,31.45,30.65,31.0,409571,0.0,1.0
2016-12-16,30.45,31.3,30.45,31.2,601940,30.45,31.3,30.45,31.2,601940,0.0,1.0
2016-12-19,30.65,30.95,30.5,30.65,243468,30.65,30.95,30.5,30.65,243468,0.0,1.0
2016-12-20,30.05,30.75,29.5,30.7,572928,30.05,30.75,29.5,30.7,572928,0.0,1.0
2016-12-21,30.0,30.5,29.65,29.95,287724,30.0,30.5,29.65,29.95,287724,0.0,1.0
2016-12-22,29.65,30.0501,29.025,30.0,599115,29.65,30.0501,29.025,30.0,599115,0.0,1.0
2016-12-23,29.75,29.9196,29.2,29.5,359066,29.75,29.9196,29.2,29.5,359066,0.0,1.0
2016-12-27,30.0,30.2,29.58,29.6,376933,30.0,30.2,29.58,29.6,376933,0.0,1.0
2016-12-28,29.45,30.25,29.4,30.1,184719,29.45,30.25,29.4,30.1,184719,0.0,1.0
2016-12-29,29.85,29.85,29.475,29.5,181096,29.85,29.85,29.475,29.5,181096,0.0,1.0
2016-12-30,29.65,29.85,29.2,29.85,283329,29.65,29.85,29.2,29.85,283329,0.0,1.0
2017-01-03,29.5,30.2,29.2,29.95,236615,29.5,30.2,29.2,29.95,236615,0.0,1.0
2017-01-04,30.05,30.1305,29.5,29.5,210194,30.05,30.1305,29.5,29.5,210194,0.0,1.0
2017-01-05,29.6,30.104,29.4206,30.1,138644,29.6,30.104,29.4206,30.1,138644,0.0,1.0
2017-01-06,29.35,29.85,29.225,29.75,187637,29.35,29.85,29.225,29.75,187637,0.0,1.0
2017-01-09,29.55,29.75,29.1,29.3,237796,29.55,29.75,29.1,29.3,237796,0.0,1.0
2017-01-10,29.9,30.275,29.4,29.55,189761,29.9,30.275,29.4,29.55,189761,0.0,1.0
2017-01-11,30.15,30.25,29.7,29.9,229368,30.15,30.25,29.7,29.9,229368,0.0,1.0
2017-01-12,29.9,30.05,29.1,30.05,158484,29.9,30.05,29.1,30.05,158484,0.0,1.0
2017-01-13,30.3,30.7,30.05,30.05,241027,30.3,30.7,30.05,30.05,241027,0.0,1.0
2017-01-17,29.5,30.25,29.45,30.25,340741,29.5,30.25,29.45,30.25,340741,0.0,1.0
2017-01-18,29.775,30.0,29.65,29.65,339977,29.775,30.0,29.65,29.65,339977,0.0,1.0
2017-01-19,30.2,30.4,29.8,29.8,533172,30.2,30.4,29.8,29.8,533172,0.0,1.0
2017-01-20,30.85,31.2,30.0,30.45,690879,30.85,31.2,30.0,30.45,690879,0.0,1.0
2017-01-23,31.4,31.6305,30.95,30.95,896953,31.4,31.6305,30.95,30.95,896953,0.0,1.0
2017-01-24,36.05,36.25,32.7,33.35,2351339,36.05,36.25,32.7,33.35,2351339,0.0,1.0
2017-01-25,36.5,37.55,36.15,36.45,1213168,36.5,37.55,36.15,36.45,1213168,0.0,1.0
2017-01-26,36.25,36.5,35.9,36.45,441973,36.25,36.5,35.9,36.45,441973,0.0,1.0
2017-01-27,36.25,36.65,36.15,36.25,340229,36.25,36.65,36.15,36.25,340229,0.0,1.0
2017-01-30,36.1,36.35,35.6,36.25,429590,36.1,36.35,35.6,36.25,429590,0.0,1.0
2017-01-31,36.5,36.6,35.85,35.85,377395,36.5,36.6,35.85,35.85,377395,0.0,1.0
2017-02-01,36.35,37.05,36.1,36.75,313918,36.35,37.05,36.1,36.75,313918,0.0,1.0
2017-02-02,36.15,36.45,35.55,35.8,542462,36.15,36.45,35.55,35.8,542462,0.0,1.0
2017-02-03,37.1,37.2,36.2,36.4,433005,37.1,37.2,36.2,36.4,433005,0.0,1.0
2017-02-06,36.6,36.95,36.05,36.85,283735,36.6,36.95,36.05,36.85,283735,0.0,1.0
2017-02-07,36.6,37.073,36.35,36.6,371676,36.6,37.073,36.35,36.6,371676,0.0,1.0
2017-02-08,38.75,39.5,36.25,36.55,1296597,38.75,39.5,36.25,36.55,1296597,0.0,1.0
2017-02-09,39.55,41.1,38.6,38.75,1288470,39.55,41.1,38.6,38.75,1288470,0.0,1.0
2017-02-10,39.65,40.1,39.35,39.9,397981,39.65,40.1,39.35,39.9,397981,0.0,1.0
2017-02-13,39.1,40.15,38.95,39.75,370510,39.1,40.15,38.95,39.75,370510,0.0,1.0
2017-02-14,39.45,39.65,38.896,39.1,338298,39.45,39.65,38.896,39.1,338298,0.0,1.0
2017-02-15,40.0,40.25,38.85,39.25,362070,40.0,40.25,38.85,39.25,362070,0.0,1.0
2017-02-16,39.35,40.2,38.7,40.0,489399,39.35,40.2,38.7,40.0,489399,0.0,1.0
2017-02-17,39.0,39.3,38.8,39.2,454670,39.0,39.3,38.8,39.2,454670,0.0,1.0
2017-02-21,39.35,39.35,38.6,39.05,773424,39.35,39.35,38.6,39.05,773424,0.0,1.0
2017-02-22,38.25,39.445,37.7,39.3,713619,38.25,39.445,37.7,39.3,713619,0.0,1.0
2017-02-23,37.4,39.0,36.65,38.45,646143,37.4,39.0,36.65,38.45,646143,0.0,1.0
2017-02-24,37.3,37.65,36.05,36.8,571032,37.3,37.65,36.05,36.8,571032,0.0,1.0
2017-02-27,36.65,37.25,36.2,37.25,532447,36.65,37.25,36.2,37.25,532447,0.0,1.0
2017-02-28,35.6,36.5,35.25,36.5,599593,35.6,36.5,35.25,36.5,599593,0.0,1.0
2017-03-01,36.4,36.85,36.05,36.1,542188,36.4,36.85,36.05,36.1,542188,0.0,1.0
2017-03-02,35.55,36.55,35.375,36.4,422782,35.55,36.55,35.375,36.4,422782,0.0,1.0
2017-03-03,35.6,35.775,35.25,35.5,431751,35.6,35.775,35.25,35.5,431751,0.0,1.0
2017-03-06,35.5,35.75,35.3,35.35,353043,35.5,35.75,35.3,35.35,353043,0.0,1.0
2017-03-07,35.55,36.075,35.3,35.4,388167,35.55,36.075,35.3,35.4,388167,0.0,1.0
2017-03-08,35.45,35.9,35.375,35.85,437092,35.45,35.9,35.375,35.85,437092,0.0,1.0
2017-03-09,35.75,35.95,35.2,35.5,375419,35.75,35.95,35.2,35.5,375419,0.0,1.0
2017-03-10,35.425,36.249,35.15,35.65,614316,35.425,36.249,35.15,35.65,614316,0.0,1.0
2017-03-13,34.6,35.6,34.2,35.4,923525,34.6,35.6,34.2,35.4,923525,0.0,1.0
2017-03-14,33.0,34.45,32.6,34.45,1663691,33.0,34.45,32.6,34.45,1663691,0.0,1.0
2017-03-15,33.65,34.0,33.0,33.2,1232869,33.65,34.0,33.0,33.2,1232869,0.0,1.0
2017-03-16,33.6,34.05,33.5,33.85,843887,33.6,34.05,33.5,33.85,843887,0.0,1.0
2017-03-17,35.15,35.35,33.1,33.35,1494795,35.15,35.35,33.1,33.35,1494795,0.0,1.0
2017-03-20,36.75,36.8,34.45,35.0,1397298,36.75,36.8,34.45,35.0,1397298,0.0,1.0
2017-03-21,35.15,37.2,35.1,37.05,999597,35.15,37.2,35.1,37.05,999597,0.0,1.0
2017-03-22,35.9,35.95,34.4,35.15,781934,35.9,35.95,34.4,35.15,781934,0.0,1.0
2017-03-23,37.0,37.4,35.7,35.9,1085228,37.0,37.4,35.7,35.9,1085228,0.0,1.0
2017-03-24,38.0,38.15,37.15,37.15,931043,38.0,38.15,37.15,37.15,931043,0.0,1.0
2017-03-27,39.4,39.7,37.0,37.45,1210227,39.4,39.7,37.0,37.45,1210227,0.0,1.0
2017-03-28,39.6,39.8,38.8,39.45,952196,39.6,39.8,38.8,39.45,952196,0.0,1.0
2017-03-29,38.6,39.6,37.85,39.5,1099201,38.6,39.6,37.85,39.5,1099201,0.0,1.0
2017-03-30,37.35,38.95,37.35,38.55,838200,37.35,38.95,37.35,38.55,838200,0.0,1.0
2017-03-31,36.05,37.35,35.05,37.35,1677653,36.05,37.35,35.05,37.35,1677653,0.0,1.0
2017-04-03,34.7,36.35,34.575,36.05,813497,34.7,36.35,34.575,36.05,813497,0.0,1.0
2017-04-04,34.0,34.95,33.85,34.6,1224999,34.0,34.95,33.85,34.6,1224999,0.0,1.0
2017-04-05,32.8,34.35,32.6,34.1,1262691,32.8,34.35,32.6,34.1,1262691,0.0,1.0
2017-04-06,33.3,33.85,32.75,32.9,560206,33.3,33.85,32.75,32.9,560206,0.0,1.0
2017-04-07,32.95,33.5,32.8,33.3,679065,32.95,33.5,32.8,33.3,679065,0.0,1.0
2017-04-10,32.45,33.5,32.4,33.0,429345,32.45,33.5,32.4,33.0,429345,0.0,1.0
2017-04-11,32.0,33.05,31.6712,32.35,1118577,32.0,33.05,31.6712,32.35,1118577,0.0,1.0
2017-04-12,31.3,32.0,31.1,32.0,694563,31.3,32.0,31.1,32.0,694563,0.0,1.0
2017-04-13,31.5,32.5,31.5,32.05,739311,31.5,32.5,31.5,32.05,739311,0.0,1.0
2017-04-17,31.9,31.95,31.3,31.6,650582,31.9,31.95,31.3,31.6,650582,0.0,1.0
2017-04-18,32.2,32.45,31.6,31.8,668082,32.2,32.45,31.6,31.8,668082,0.0,1.0
2017-04-19,31.8,32.6,31.65,32.35,1045091,31.8,32.6,31.65,32.35,1045091,0.0,1.0
2017-04-20,32.75,33.0,31.65,32.0,771675,32.75,33.0,31.65,32.0,771675,0.0,1.0
2017-04-21,32.5,33.55,32.4,32.8,722965,32.5,33.55,32.4,32.8,722965,0.0,1.0
2017-04-24,33.6,34.05,33.15,33.25,607184,33.6,34.05,33.15,33.25,607184,0.0,1.0
2017-04-25,34.05,34.35,33.75,34.0,513616,34.05,34.35,33.75,34.0,513616,0.0,1.0
2017-04-26,32.75,33.95,32.7,33.95,762967,32.75,33.95,32.7,33.95,762967,0.0,1.0
2017-04-27,33.4,33.599,32.7001,32.85,468287,33.4,33.599,32.7001,32.85,468287,0.0,1.0
2017-04-28,33.15,33.9999,32.8,33.45,490494,33.15,33.9999,32.8,33.45,490494,0.0,1.0
2017-05-01,34.1,34.3,32.7,33.3,999126,34.1,34.3,32.7,33.3,999126,0.0,1.0
2017-05-02,28.55,34.15,28.5,33.1,3669307,28.55,34.15,28.5,33.1,3669307,0.0,1.0
2017-05-03,27.725,28.9999,27.25,28.7,1406216,27.725,28.9999,27.25,28.7,1406216,0.0,1.0
2017-05-04,29.95,31.05,28.0,28.15,1880734,29.95,31.05,28.0,28.15,1880734,0.0,1.0
2017-05-05,30.4,30.5,29.7,30.2,1250228,30.4,30.5,29.7,30.2,1250228,0.0,1.0
2017-05-08,30.45,30.7,30.2,30.3,737804,30.45,30.7,30.2,30.3,737804,0.0,1.0
2017-05-09,31.3,31.475,30.35,30.9,809223,31.3,31.475,30.35,30.9,809223,0.0,1.0
2017-05-10,32.55,32.9,31.2478,31.3,979660,32.55,32.9,31.2478,31.3,979660,0.0,1.0
2017-05-11,32.0,32.52,31.65,32.4,500244,32.0,32.52,31.65,32.4,500244,0.0,1.0
2017-05-12,31.95,32.35,31.1,31.95,528817,31.95,32.35,31.1,31.95,528817,0.0,1.0
2017-05-15,32.65,33.0,32.0,32.0,481929,32.65,33.0,32.0,32.0,481929,0.0,1.0
2017-05-16,33.25,33.5,32.4,32.4,519444,33.25,33.5,32.4,32.4,519444,0.0,1.0
2017-05-17,30.95,32.75,30.95,32.6,918915,30.95,32.75,30.95,32.6,918915,0.0,1.0
2017-05-18,30.8,31.05,30.2,30.75,541846,30.8,31.05,30.2,30.75,541846,0.0,1.0
2017-05-19,30.4,31.15,30.3,30.95,407494,30.4,31.15,30.3,30.95,407494,0.0,1.0
2017-05-22,31.9,32.0,30.55,30.55,554895,31.9,32.0,30.55,30.55,554895,0.0,1.0
2017-05-23,31.7,32.5,31.35,32.15,587916,31.7,32.5,31.35,32.15,587916,0.0,1.0
2017-05-24,32.0,32.1,31.25,31.85,318148,32.0,32.1,31.25,31.85,318148,0.0,1.0
2017-05-25,31.2,32.5,31.05,32.15,443783,31.2,32.5,31.05,32.15,443783,0.0,1.0
2017-05-26,31.4,31.6,31.0,31.15,306150,31.4,31.6,31.0,31.15,306150,0.0,1.0
2017-05-30,31.1,31.7,31.0,31.45,307341,31.1,31.7,31.0,31.45,307341,0.0,1.0
2017-05-31,30.0,31.35,29.9,31.1,538866,30.0,31.35,29.9,31.1,538866,0.0,1.0
2017-06-01,31.0,31.35,30.15,30.4,616086,31.0,31.35,30.15,30.4,616086,0.0,1.0
2017-06-02,31.3,31.7,31.15,31.2,473915,31.3,31.7,31.15,31.2,473915,0.0,1.0
2017-06-05,31.15,31.5,30.725,31.2,479578,31.15,31.5,30.725,31.2,479578,0.0,1.0
2017-06-06,32.75,32.95,30.8,30.9,839991,32.75,32.95,30.8,30.9,839991,0.0,1.0
2017-06-07,32.55,32.85,32.1,32.85,374836,32.55,32.85,32.1,32.85,374836,0.0,1.0
2017-06-08,32.95,33.15,32.15,32.65,533040,32.95,33.15,32.15,32.65,533040,0.0,1.0
2017-06-09,32.3,35.15,31.4567,33.4,1125088,32.3,35.15,31.4567,33.4,1125088,0.0,1.0
2017-06-12,32.75,33.65,31.65,32.25,585420,32.75,33.65,31.65,32.25,585420,0.0,1.0
2017-06-13,33.55,33.8,32.8,33.3,612279,33.55,33.8,32.8,33.3,612279,0.0,1.0
2017-06-14,32.6,33.95,32.15,33.6,468627,32.6,33.95,32.15,33.6,468627,0.0,1.0
2017-06-15,32.3,32.45,31.45,31.9,320109,32.3,32.45,31.45,31.9,320109,0.0,1.0
2017-06-16,33.4,33.6,32.15,32.3,731552,33.4,33.6,32.15,32.3,731552,0.0,1.0
2017-06-19,34.05,34.2,33.45,33.6,457338,34.05,34.2,33.45,33.6,457338,0.0,1.0
2017-06-20,33.25,34.3,33.175,34.0,339250,33.25,34.3,33.175,34.0,339250,0.0,1.0
2017-06-21,34.6,34.95,33.45,33.6,513608,34.6,34.95,33.45,33.6,513608,0.0,1.0
2017-06-22,34.1,34.7,33.425,34.4,483873,34.1,34.7,33.425,34.4,483873,0.0,1.0
2017-06-23,35.3,35.3,33.75,34.15,579743,35.3,35.3,33.75,34.15,579743,0.0,1.0
2017-06-26,34.8,35.6,34.3,35.4,386382,34.8,35.6,34.3,35.4,386382,0.0,1.0
2017-06-27,33.55,34.7,33.55,34.6,574049,33.55,34.7,33.55,34.6,574049,0.0,1.0
2017-06-28,34.55,34.7,33.25,33.95,376588,34.55,34.7,33.25,33.95,376588,0.0,1.0
2017-06-29,33.95,34.35,33.1,34.35,458997,33.95,34.35,33.1,34.35,458997,0.0,1.0
2017-06-30,34.3,34.45,33.65,33.95,365934,34.3,34.45,33.65,33.95,365934,0.0,1.0
2017-07-03,34.3,35.1,34.0681,34.6,235166,34.3,35.1,34.0681,34.6,235166,0.0,1.0
2017-07-05,34.7,34.825,34.0,34.3,285249,34.7,34.825,34.0,34.3,285249,0.0,1.0
2017-07-06,34.7,34.975,34.15,34.2,300703,34.7,34.975,34.15,34.2,300703,0.0,1.0
2017-07-07,35.45,35.85,34.4501,34.8,364255,35.45,35.85,34.4501,34.8,364255,0.0,1.0
2017-07-10,35.9,36.2,35.001,35.15,367718,35.9,36.2,35.001,35.15,367718,0.0,1.0
2017-07-11,36.45,36.5,35.7,35.9,329792,36.45,36.5,35.7,35.9,329792,0.0,1.0
2017-07-12,36.75,37.4,36.6,36.6,533534,36.75,37.4,36.6,36.6,533534,0.0,1.0
2017-07-13,37.65,37.8,36.725,36.8,454009,37.65,37.8,36.725,36.8,454009,0.0,1.0
2017-07-14,38.25,38.45,37.5,37.75,389746,38.25,38.45,37.5,37.75,389746,0.0,1.0
2017-07-17,37.3,38.9767,37.1,38.2,461597,37.3,38.9767,37.1,38.2,461597,0.0,1.0
2017-07-18,37.15,37.3,36.75,37.15,259608,37.15,37.3,36.75,37.15,259608,0.0,1.0
2017-07-19,37.9,38.0,37.25,37.45,222915,37.9,38.0,37.25,37.45,222915,0.0,1.0
2017-07-20,37.85,38.45,37.6,38.05,170825,37.85,38.45,37.6,38.05,170825,0.0,1.0
2017-07-21,38.2,38.45,37.6,38.15,224836,38.2,38.45,37.6,38.15,224836,0.0,1.0
2017-07-24,40.45,40.5,38.951,39.2,842648,40.45,40.5,38.951,39.2,842648,0.0,1.0
2017-07-25,39.75,40.9,39.65,40.5,579419,39.75,40.9,39.65,40.5,579419,0.0,1.0
2017-07-26,38.45,39.0,37.85,38.55,546929,38.45,39.0,37.85,38.55,546929,0.0,1.0
2017-07-27,37.05,38.9,36.25,38.65,651311,37.05,38.9,36.25,38.65,651311,0.0,1.0
2017-07-28,37.8,37.85,36.8,36.85,284651,37.8,37.85,36.8,36.85,284651,0.0,1.0
2017-07-31,38.1,38.2,37.4,37.8,301140,38.1,38.2,37.4,37.8,301140,0.0,1.0
2017-08-01,38.6,38.7,37.85,38.45,329670,38.6,38.7,37.85,38.45,329670,0.0,1.0
2017-08-02,36.2,38.05,36.0,37.95,546622,36.2,38.05,36.0,37.95,546622,0.0,1.0
2017-08-03,35.95,36.8439,35.2,36.4,598531,35.95,36.8439,35.2,36.4,598531,0.0,1.0
2017-08-04,35.35,36.35,34.6,36.15,897297,35.35,36.35,34.6,36.15,897297,0.0,1.0
2017-08-07,38.15,40.25,36.7,40.25,1647580,38.15,40.25,36.7,40.25,1647580,0.0,1.0
2017-08-08,37.75,38.85,37.0,38.45,784740,37.75,38.85,37.0,38.45,784740,0.0,1.0
2017-08-09,37.0,38.3,36.7,37.35,702176,37.0,38.3,36.7,37.35,702176,0.0,1.0
2017-08-10,35.75,36.8642,35.65,36.65,548837,35.75,36.8642,35.65,36.65,548837,0.0,1.0
2017-08-11,35.7,36.15,35.2,35.95,395785,35.7,36.15,35.2,35.95,395785,0.0,1.0
2017-08-14,36.6,36.65,35.85,36.2,339545,36.6,36.65,35.85,36.2,339545,0.0,1.0
2017-08-15,36.4,37.4,36.3418,36.7,383456,36.4,37.4,36.3418,36.7,383456,0.0,1.0
2017-08-16,36.0,36.7,35.9,36.45,291911,36.0,36.7,35.9,36.45,291911,0.0,1.0
2017-08-17,35.05,36.25,35.0,35.75,345837,35.05,36.25,35.0,35.75,345837,0.0,1.0
2017-08-18,35.25,35.4,34.5,34.75,294281,35.25,35.4,34.5,34.75,294281,0.0,1.0
2017-08-21,34.5,35.55,34.2,35.05,360153,34.5,35.55,34.2,35.05,360153,0.0,1.0
2017-08-22,35.5,35.65,34.75,34.75,330853,35.5,35.65,34.75,34.75,330853,0.0,1.0
2017-08-23,35.25,35.425,34.05,34.6,1552372,35.25,35.425,34.05,34.6,1552372,0.0,1.0
2017-08-24,35.35,36.25,35.2,35.5,4854894,35.35,36.25,35.2,35.5,4854894,0.0,1.0
2017-08-25,34.8,35.85,34.65,35.5,829526,34.8,35.85,34.65,35.5,829526,0.0,1.0
2017-08-28,35.1,35.35,34.55,35.05,588817,35.1,35.35,34.55,35.05,588817,0.0,1.0
2017-08-29,35.0,35.154,34.55,34.6,502480,35.0,35.154,34.55,34.6,502480,0.0,1.0
2017-08-30,36.0,36.1,35.0,35.1,773410,36.0,36.1,35.0,35.1,773410,0.0,1.0
2017-08-31,35.85,36.2,35.25,36.2,521023,35.85,36.2,35.25,36.2,521023,0.0,1.0
2017-09-01,36.9,37.05,35.85,36.0,769042,36.9,37.05,35.85,36.0,769042,0.0,1.0
2017-09-05,35.95,37.35,35.55,36.85,917958,35.95,37.35,35.55,36.85,917958,0.0,1.0
2017-09-06,36.45,36.8,35.875,36.1,403389,36.45,36.8,35.875,36.1,403389,0.0,1.0
2017-09-07,36.5,37.05,36.1,36.7,508078,36.5,37.05,36.1,36.7,508078,0.0,1.0
2017-09-08,36.65,37.0,36.2,36.45,603885,36.65,37.0,36.2,36.45,603885,0.0,1.0
2017-09-11,37.85,38.0,36.85,37.1,498380,37.85,38.0,36.85,37.1,498380,0.0,1.0
2017-09-12,38.15,38.55,37.9,38.0,638972,38.15,38.55,37.9,38.0,638972,0.0,1.0
2017-09-13,38.45,38.5,37.85,38.0,387892,38.45,38.5,37.85,38.0,387892,0.0,1.0
2017-09-14,38.6,39.1,38.3,38.45,519383,38.6,39.1,38.3,38.45,519383,0.0,1.0
2017-09-15,39.3,39.55,38.2,38.7,664021,39.3,39.55,38.2,38.7,664021,0.0,1.0
2017-09-18,39.95,40.0,39.4,39.5,600021,39.95,40.0,39.4,39.5,600021,0.0,1.0
2017-09-19,39.8,40.3,39.45,40.0,702453,39.8,40.3,39.45,40.0,702453,0.0,1.0
2017-09-20,39.8,40.0,39.4,39.9,798492,39.8,40.0,39.4,39.9,798492,0.0,1.0
2017-09-21,39.95,40.75,39.45,39.8,675748,39.95,40.75,39.45,39.8,675748,0.0,1.0
2017-09-22,40.4,40.65,39.65,39.9,726858,40.4,40.65,39.65,39.9,726858,0.0,1.0
2017-09-25,39.8,40.15,39.2132,40.15,589839,39.8,40.15,39.2132,40.15,589839,0.0,1.0
2017-09-26,39.85,40.245,39.55,39.95,786544,39.85,40.245,39.55,39.95,786544,0.0,1.0
2017-09-27,41.05,41.42,39.95,40.2,823858,41.05,41.42,39.95,40.2,823858,0.0,1.0
2017-09-28,41.3,41.3,40.45,41.1,411894,41.3,41.3,40.45,41.1,411894,0.0,1.0
2017-09-29,41.15,41.425,40.35,41.25,617827,41.15,41.425,40.35,41.25,617827,0.0,1.0
2017-10-02,42.2,42.25,40.85,40.95,542487,42.2,42.25,40.85,40.95,542487,0.0,1.0
2017-10-03,42.1,42.5,41.75,42.15,651397,42.1,42.5,41.75,42.15,651397,0.0,1.0
2017-10-04,42.1,42.25,41.6,42.25,461963,42.1,42.25,41.6,42.25,461963,0.0,1.0
2017-10-05,41.05,42.25,40.6,42.25,867319,41.05,42.25,40.6,42.25,867319,0.0,1.0
2017-10-06,41.35,41.6,40.5,40.75,416718,41.35,41.6,40.5,40.75,416718,0.0,1.0
2017-10-09,41.5,41.65,41.2,41.35,405399,41.5,41.65,41.2,41.35,405399,0.0,1.0
2017-10-10,41.3,41.7,41.1,41.7,488637,41.3,41.7,41.1,41.7,488637,0.0,1.0
2017-10-11,41.2,41.6,41.15,41.3,391793,41.2,41.6,41.15,41.3,391793,0.0,1.0
2017-10-12,41.65,41.95,40.95,41.1,250373,41.65,41.95,40.95,41.1,250373,0.0,1.0
2017-10-13,41.35,41.75,41.15,41.65,338624,41.35,41.75,41.15,41.65,338624,0.0,1.0
2017-10-16,40.6,41.6,40.5,41.4,335577,40.6,41.6,40.5,41.4,335577,0.0,1.0
2017-10-17,40.45,40.95,40.1505,40.45,264352,40.45,40.95,40.1505,40.45,264352,0.0,1.0
2017-10-18,40.45,40.7,40.15,40.7,281705,40.45,40.7,40.15,40.7,281705,0.0,1.0
2017-10-19,40.25,40.65,39.6,40.05,387648,40.25,40.65,39.6,40.05,387648,0.0,1.0
2017-10-20,43.3,43.4,40.55,40.75,1015084,43.3,43.4,40.55,40.75,1015084,0.0,1.0
2017-10-23,43.2,43.7,42.65,43.3,719382,43.2,43.7,42.65,43.3,719382,0.0,1.0
2017-10-24,43.875,44.325,43.45,43.45,672284,43.875,44.325,43.45,43.45,672284,0.0,1.0
2017-10-25,44.1,44.45,43.3,43.3,654823,44.1,44.45,43.3,43.3,654823,0.0,1.0
2017-10-26,44.35,44.55,43.85,44.2,469271,44.35,44.55,43.85,44.2,469271,0.0,1.0
2017-10-27,44.55,44.625,43.95,44.55,626782,44.55,44.625,43.95,44.55,626782,0.0,1.0
2017-10-30,44.3,44.85,44.0,44.3,905735,44.3,44.85,44.0,44.3,905735,0.0,1.0
2017-10-31,45.2,46.5,41.1,41.1,1810249,45.2,46.5,41.1,41.1,1810249,0.0,1.0
2017-11-01,44.3,46.0,44.25,45.85,931830,44.3,46.0,44.25,45.85,931830,0.0,1.0
2017-11-02,41.6,44.35,41.55,44.1,1171246,41.6,44.35,41.55,44.1,1171246,0.0,1.0
2017-11-03,41.5,42.4,40.65,41.65,667155,41.5,42.4,40.65,41.65,667155,0.0,1.0
2017-11-06,42.0,42.65,41.5,41.55,514101,42.0,42.65,41.5,41.55,514101,0.0,1.0
2017-11-07,41.4,42.15,40.85,42.0,513256,41.4,42.15,40.85,42.0,513256,0.0,1.0
2017-11-08,43.85,44.0,41.65,41.8,987276,43.85,44.0,41.65,41.8,987276,0.0,1.0
2017-11-09,43.85,44.35,42.9,44.05,1034906,43.85,44.35,42.9,44.05,1034906,0.0,1.0
2017-11-10,47.15,47.2,43.65,43.9,1214696,47.15,47.2,43.65,43.9,1214696,0.0,1.0
2017-11-13,47.5,47.65,45.05,45.05,942799,47.5,47.65,45.05,45.05,942799,0.0,1.0
2017-11-14,47.2,47.95,46.75,47.5,575700,47.2,47.95,46.75,47.5,575700,0.0,1.0
2017-11-15,46.55,47.0,45.75,46.55,727394,46.55,47.0,45.75,46.55,727394,0.0,1.0
2017-11-16,47.2,47.85,46.65,46.75,767269,47.2,47.85,46.65,46.75,767269,0.0,1.0
2017-11-17,47.8,48.6,46.5,46.85,720940,47.8,48.6,46.5,46.85,720940,0.0,1.0
2017-11-20,49.1,49.35,47.8921,47.9,905375,49.1,49.35,47.8921,47.9,905375,0.0,1.0
2017-11-21,52.0,52.0,49.3,49.45,1213255,52.0,52.0,49.3,49.45,1213255,0.0,1.0
2017-11-22,51.95,52.55,51.225,51.65,1015414,51.95,52.55,51.225,51.65,1015414,0.0,1.0
2017-11-24,51.6,52.2,51.2,52.15,594862,51.6,52.2,51.2,52.15,594862,0.0,1.0
2017-11-27,50.85,51.5,50.0,51.35,872173,50.85,51.5,50.0,51.35,872173,0.0,1.0
2017-11-28,51.0,51.15,50.025,51.1,545685,51.0,51.15,50.025,51.1,545685,0.0,1.0
2017-11-29,47.75,51.2,47.2,51.0,855762,47.75,51.2,47.2,51.0,855762,0.0,1.0
2017-11-30,47.4,48.75,47.0,48.25,827993,47.4,48.75,47.0,48.25,827993,0.0,1.0
2017-12-01,45.65,47.45,44.8,47.35,840259,45.65,47.45,44.8,47.35,840259,0.0,1.0
2017-12-04,43.0,46.426,42.85,46.35,1434907,43.0,46.426,42.85,46.35,1434907,0.0,1.0
2017-12-05,42.7,44.45,42.39,43.1,988892,42.7,44.45,42.39,43.1,988892,0.0,1.0
2017-12-06,43.45,43.5,42.1,42.6,775501,43.45,43.5,42.1,42.6,775501,0.0,1.0
2017-12-07,43.6,44.15,43.25,43.45,866146,43.6,44.15,43.25,43.45,866146,0.0,1.0
2017-12-08,44.2,45.78,43.75,43.75,1053317,44.2,45.78,43.75,43.75,1053317,0.0,1.0
2017-12-11,46.25,46.5,44.45,44.45,764415,46.25,46.5,44.45,44.45,764415,0.0,1.0
2017-12-12,46.25,46.6,45.75,46.1,744887,46.25,46.6,45.75,46.1,744887,0.0,1.0
2017-12-13,44.75,46.25,42.35,45.75,2407512,44.75,46.25,42.35,45.75,2407512,0.0,1.0
2017-12-14,44.45,45.65,44.15,44.7,668603,44.45,45.65,44.15,44.7,668603,0.0,1.0
2017-12-15,44.95,45.35,43.85,44.65,1007321,44.95,45.35,43.85,44.65,1007321,0.0,1.0
2017-12-18,46.65,46.7,45.4,45.45,512477,46.65,46.7,45.4,45.45,512477,0.0,1.0
2017-12-19,47.25,47.6,46.7,46.8,637073,47.25,47.6,46.7,46.8,637073,0.0,1.0
2017-12-20,47.4,47.7,46.6,47.55,422993,47.4,47.7,46.6,47.55,422993,0.0,1.0
2017-12-21,47.55,47.85,46.9,47.45,433090,47.55,47.85,46.9,47.45,433090,0.0,1.0
2017-12-22,47.3,47.8,46.85,47.65,415443,47.3,47.8,46.85,47.65,415443,0.0,1.0
2017-12-26,47.05,47.55,46.0,47.0,719464,47.05,47.55,46.0,47.0,719464,0.0,1.0
2017-12-27,47.5,47.7,46.75,46.95,332595,47.5,47.7,46.75,46.95,332595,0.0,1.0
2017-12-28,47.55,48.1,47.35,47.55,432003,47.55,48.1,47.35,47.55,432003,0.0,1.0
2017-12-29,46.95,47.75,46.9,47.75,454998,46.95,47.75,46.9,47.75,454998,0.0,1.0
2018-01-02,48.4,48.65,46.65,46.9,567671,48.4,48.65,46.65,46.9,567671,0.0,1.0
2018-01-03,49.65,50.0,48.45,48.55,621208,49.65,50.0,48.45,48.55,621208,0.0,1.0
2018-01-04,48.6,50.0,47.4,49.85,758763,48.6,50.0,47.4,49.85,758763,0.0,1.0
2018-01-05,50.25,50.73,48.65,49.25,895651,50.25,50.73,48.65,49.25,895651,0.0,1.0
2018-01-08,51.25,51.5,49.35,50.2,616682,51.25,51.5,49.35,50.2,616682,0.0,1.0
2018-01-09,51.3,51.9,50.7,51.3,543315,51.3,51.9,50.7,51.3,543315,0.0,1.0
2018-01-10,50.05,51.45,49.85,50.75,451974,50.05,51.45,49.85,50.75,451974,0.0,1.0
2018-01-11,50.7,51.0,49.63,50.1,340633,50.7,51.0,49.63,50.1,340633,0.0,1.0
2018-01-12,51.45,51.59,50.4,50.65,277098,51.45,51.59,50.4,50.65,277098,0.0,1.0
2018-01-16,50.35,51.8,49.95,51.7,476122,50.35,51.8,49.95,51.7,476122,0.0,1.0
2018-01-17,51.45,52.45,50.4,50.75,1119901,51.45,52.45,50.4,50.75,1119901,0.0,1.0
2018-01-18,52.05,52.65,51.45,52.55,570305,52.05,52.65,51.45,52.55,570305,0.0,1.0
2018-01-19,52.95,53.08,51.9,52.05,466851,52.95,53.08,51.9,52.05,466851,0.0,1.0
2018-01-22,48.4,51.68,47.9,51.2,1818736,48.4,51.68,47.9,51.2,1818736,0.0,1.0
2018-01-23,47.9,49.01,47.6,48.7,712816,47.9,49.01,47.6,48.7,712816,0.0,1.0
2018-01-24,45.45,48.35,45.0,48.35,1544639,45.45,48.35,45.0,48.35,1544639,0.0,1.0
2018-01-25,44.75,46.4,44.4,45.65,753635,44.75,46.4,44.4,45.65,753635,0.0,1.0
2018-01-26,45.0,45.1,44.35,45.1,615092,45.0,45.1,44.35,45.1,615092,0.0,1.0
2018-01-29,44.2,44.95,43.85,44.95,557831,44.2,44.95,43.85,44.95,557831,0.0,1.0
2018-01-30,44.5,44.8,43.5,44.5,484226,44.5,44.8,43.5,44.5,484226,0.0,1.0
2018-01-31,42.65,45.05,42.5,45.05,1195009,42.65,45.05,42.5,45.05,1195009,0.0,1.0
2018-02-01,43.68,43.95,42.45,42.45,1244951,43.68,43.95,42.45,42.45,1244951,0.0,1.0
2018-02-02,41.83,42.2,39.0,42.0,2557343,41.83,42.2,39.0,42.0,2557343,0.0,1.0
2018-02-05,37.73,41.55,37.0,41.05,1799803,37.73,41.55,37.0,41.05,1799803,0.0,1.0
2018-02-06,40.35,41.0,36.9,36.9,1890455,40.35,41.0,36.9,36.9,1890455,0.0,1.0
2018-02-07,39.75,41.35,39.2,40.0,1309077,39.75,41.35,39.2,40.0,1309077,0.0,1.0
2018-02-08,38.15,39.7,37.7,39.7,1255117,38.15,39.7,37.7,39.7,1255117,0.0,1.0
2018-02-09,38.1,38.9,36.79,38.9,1180172,38.1,38.9,36.79,38.9,1180172,0.0,1.0
2018-02-12,37.5,38.5,37.15,38.3,1022917,37.5,38.5,37.15,38.3,1022917,0.0,1.0
2018-02-13,37.15,37.7,36.6,37.35,1029598,37.15,37.7,36.6,37.35,1029598,0.0,1.0
2018-02-14,39.45,40.15,37.25,37.35,1194597,39.45,40.15,37.25,37.35,1194597,0.0,1.0
2018-02-15,38.75,39.9,38.05,39.7,685542,38.75,39.9,38.05,39.7,685542,0.0,1.0
2018-02-16,38.3,39.05,38.25,38.55,731749,38.3,39.05,38.25,38.55,731749,0.0,1.0
2018-02-20,38.65,39.65,38.15,38.25,765003,38.65,39.65,38.15,38.25,765003,0.0,1.0
2018-02-21,37.85,39.5,37.8,38.75,948079,37.85,39.5,37.8,38.75,948079,0.0,1.0
2018-02-22,37.5,38.3,37.45,37.95,598005,37.5,38.3,37.45,37.95,598005,0.0,1.0
2018-02-23,38.3,38.45,37.25,37.7,484014,38.3,38.45,37.25,37.7,484014,0.0,1.0
2018-02-26,38.55,38.9,38.15,38.4,346885,38.55,38.9,38.15,38.4,346885,0.0,1.0
2018-02-27,38.45,38.9,37.75,38.75,527638,38.45,38.9,37.75,38.75,527638,0.0,1.0
2018-02-28,38.5,39.2,38.2,38.65,472308,38.5,39.2,38.2,38.65,472308,0.0,1.0
2018-03-01,38.7,39.28,38.0,38.45,622094,38.7,39.28,38.0,38.45,622094,0.0,1.0
2018-03-02,38.1,38.5,37.65,38.2,873760,38.1,38.5,37.65,38.2,873760,0.0,1.0
2018-03-05,37.55,38.25,37.55,38.0,576941,37.55,38.25,37.55,38.0,576941,0.0,1.0
2018-03-06,38.8,38.83,37.5,37.6,1060014,38.8,38.83,37.5,37.6,1060014,0.0,1.0
2018-03-07,38.85,38.95,38.25,38.6,462746,38.85,38.95,38.25,38.6,462746,0.0,1.0
2018-03-08,38.5,39.4,38.35,39.0,631028,38.5,39.4,38.35,39.0,631028,0.0,1.0
2018-03-09,41.65,42.23,39.4,39.5,1421386,41.65,42.23,39.4,39.5,1421386,0.0,1.0
2018-03-12,41.7,42.45,40.8,42.2,1043110,41.7,42.45,40.8,42.2,1043110,0.0,1.0
2018-03-13,41.75,42.2,41.05,41.8,1092617,41.75,42.2,41.05,41.8,1092617,0.0,1.0
2018-03-14,44.8,45.2,42.08,42.15,2069696,44.8,45.2,42.08,42.15,2069696,0.0,1.0
2018-03-15,45.3,46.95,45.1,45.45,2075866,45.3,46.95,45.1,45.45,2075866,0.0,1.0
2018-03-16,44.3,45.5,44.1,45.45,1554262,44.3,45.5,44.1,45.45,1554262,0.0,1.0
2018-03-19,45.2,45.3,43.3,44.5,1194716,45.2,45.3,43.3,44.5,1194716,0.0,1.0
2018-03-20,46.85,48.7,46.15,46.6,1784548,46.85,48.7,46.15,46.6,1784548,0.0,1.0
2018-03-21,45.65,47.08,45.55,46.55,824941,45.65,47.08,45.55,46.55,824941,0.0,1.0
2018-03-22,44.85,46.1,44.39,45.0,781463,44.85,46.1,44.39,45.0,781463,0.0,1.0
2018-03-23,43.0,44.85,42.9,44.8,845086,43.0,44.85,42.9,44.8,845086,0.0,1.0
2018-03-26,43.4,44.1,42.5,43.9,632550,43.4,44.1,42.5,43.9,632550,0.0,1.0
2018-03-27,42.65,44.3,42.53,44.15,764673,42.65,44.3,42.53,44.15,764673,0.0,1.0
2018-03-28,39.5,42.3,39.28,42.3,993778,39.5,42.3,39.28,42.3,993778,0.0,1.0
2018-03-29,40.9,41.5,39.7,39.95,1294818,40.9,41.5,39.7,39.95,1294818,0.0,1.0
2018-04-02,40.4,41.75,39.8,41.45,876051,40.4,41.75,39.8,41.45,876051,0.0,1.0
2018-04-03,40.55,40.9,39.85,40.65,655639,40.55,40.9,39.85,40.65,655639,0.0,1.0
2018-04-04,41.5,41.68,39.05,39.6,921123,41.5,41.68,39.05,39.6,921123,0.0,1.0
2018-04-05,42.1,42.75,41.65,41.65,774756,42.1,42.75,41.65,41.65,774756,0.0,1.0
2018-04-06,40.8,42.2,40.6,41.65,542493,40.8,42.2,40.6,41.65,542493,0.0,1.0
2018-04-09,40.8,41.96,40.7,41.3,588470,40.8,41.96,40.7,41.3,588470,0.0,1.0
2018-04-10,43.25,43.55,41.5,41.5,744935,43.25,43.55,41.5,41.5,744935,0.0,1.0
2018-04-11,44.35,44.88,42.64,43.0,786132,44.35,44.88,42.64,43.0,786132,0.0,1.0
2018-04-12,43.75,44.7,43.4,44.2,700764,43.75,44.7,43.4,44.2,700764,0.0,1.0
2018-04-13,43.7,44.5,43.25,43.9,429457,43.7,44.5,43.25,43.9,429457,0.0,1.0
2018-04-16,41.9,43.5,41.85,43.5,724760,41.9,43.5,41.85,43.5,724760,0.0,1.0
2018-04-17,43.0,43.65,42.11,42.35,774353,43.0,43.65,42.11,42.35,774353,0.0,1.0
2018-04-18,43.6,43.65,42.55,43.1,471702,43.6,43.65,42.55,43.1,471702,0.0,1.0
2018-04-19,42.2,43.45,41.95,43.45,501092,42.2,43.45,41.95,43.45,501092,0.0,1.0
2018-04-20,41.55,42.55,41.38,41.9,479126,41.55,42.55,41.38,41.9,479126,0.0,1.0
2018-04-23,40.5,42.73,40.25,41.85,585696,40.5,42.73,40.25,41.85,585696,0.0,1.0
2018-04-24,39.95,41.4,39.45,40.85,576888,39.95,41.4,39.45,40.85,576888,0.0,1.0
2018-04-25,38.4,40.7,38.28,40.2,856664,38.4,40.7,38.28,40.2,856664,0.0,1.0
2018-04-26,39.7,40.05,38.5,38.8,525160,39.7,40.05,38.5,38.8,525160,0.0,1.0
2018-04-27,39.0,40.2,38.9,39.8,1075951,39.0,40.2,38.9,39.8,1075951,0.0,1.0
2018-04-30,38.1,39.23,38.1,39.0,1275238,38.1,39.23,38.1,39.0,1275238,0.0,1.0
2018-05-01,41.35,42.2,38.05,38.05,1788368,41.35,42.2,38.05,38.05,1788368,0.0,1.0
2018-05-02,43.1,45.3,40.8,40.8,1288492,43.1,45.3,40.8,40.8,1288492,0.0,1.0
2018-05-03,42.75,43.25,41.8,42.6,640206,42.75,43.25,41.8,42.6,640206,0.0,1.0
2018-05-04,43.15,43.8,42.2,42.4,784594,43.15,43.8,42.2,42.4,784594,0.0,1.0
2018-05-07,44.7,44.75,41.4,41.4,712695,44.7,44.75,41.4,41.4,712695,0.0,1.0
2018-05-08,43.85,45.2,43.75,44.45,809660,43.85,45.2,43.75,44.45,809660,0.0,1.0
2018-05-09,45.35,45.73,43.95,44.45,582502,45.35,45.73,43.95,44.45,582502,0.0,1.0
2018-05-10,45.65,45.7,44.55,45.4,798702,45.65,45.7,44.55,45.4,798702,0.0,1.0
2018-05-11,44.9,45.8,44.65,45.8,536914,44.9,45.8,44.65,45.8,536914,0.0,1.0
2018-05-14,44.9,45.53,44.78,45.5,599568,44.9,45.53,44.78,45.5,599568,0.0,1.0
2018-05-15,44.75,44.95,43.75,44.5,395021,44.75,44.95,43.75,44.5,395021,0.0,1.0
2018-05-16,45.55,45.6,44.3,44.85,543095,45.55,45.6,44.3,44.85,543095,0.0,1.0
2018-05-17,44.95,45.68,44.6,45.3,356565,44.95,45.68,44.6,45.3,356565,0.0,1.0
2018-05-18,44.4,45.0,44.35,45.0,405854,44.4,45.0,44.35,45.0,405854,0.0,1.0
2018-05-21,44.95,45.95,44.65,45.0,432236,44.95,45.95,44.65,45.0,432236,0.0,1.0
2018-05-22,45.35,45.55,44.85,45.1,377034,45.35,45.55,44.85,45.1,377034,0.0,1.0
2018-05-23,45.35,45.5,44.85,45.1,609528,45.35,45.5,44.85,45.1,609528,0.0,1.0
2018-05-24,44.9,45.65,44.85,45.3,291817,44.9,45.65,44.85,45.3,291817,0.0,1.0
2018-05-25,45.2,45.55,44.6,44.8,270312,45.2,45.55,44.6,44.8,270312,0.0,1.0
2018-05-29,44.65,45.7,44.55,44.8,516939,44.65,45.7,44.55,44.8,516939,0.0,1.0
2018-05-30,44.1,45.15,43.63,44.8,681051,44.1,45.15,43.63,44.8,681051,0.0,1.0
2018-05-31,43.95,44.65,43.6,44.15,523048,43.95,44.65,43.6,44.15,523048,0.0,1.0
2018-06-01,45.95,46.0,44.1,44.1,853619,45.95,46.0,44.1,44.1,853619,0.0,1.0
2018-06-04,46.35,46.9,45.58,45.9,795421,46.35,46.9,45.58,45.9,795421,0.0,1.0
2018-06-05,47.1,47.45,46.35,46.6,706037,47.1,47.45,46.35,46.6,706037,0.0,1.0
2018-06-06,47.3,47.4,45.95,47.0,461867,47.3,47.4,45.95,47.0,461867,0.0,1.0
2018-06-07,46.95,47.65,46.3,47.3,220665,46.95,47.65,46.3,47.3,220665,0.0,1.0
2018-06-08,47.8,47.95,46.43,46.8,614779,47.8,47.95,46.43,46.8,614779,0.0,1.0
2018-06-11,48.1,48.25,47.49,47.95,282613,48.1,48.25,47.49,47.95,282613,0.0,1.0
2018-06-12,48.6,48.65,47.9,48.05,581200,48.6,48.65,47.9,48.05,581200,0.0,1.0
2018-06-13,48.4,49.3,48.25,48.75,299181,48.4,49.3,48.25,48.75,299181,0.0,1.0
2018-06-14,48.15,49.0,47.7,48.65,406196,48.15,49.0,47.7,48.65,406196,0.0,1.0
2018-06-15,46.55,47.85,46.45,47.85,620680,46.55,47.85,46.45,47.85,620680,0.0,1.0
2018-06-18,47.1,47.4,46.05,46.15,415331,47.1,47.4,46.05,46.15,415331,0.0,1.0
2018-06-19,46.6,46.95,45.5,46.65,333018,46.6,46.95,45.5,46.65,333018,0.0,1.0
2018-06-20,47.35,48.1,45.13,46.3,424767,47.35,48.1,45.13,46.3,424767,0.0,1.0
2018-06-21,47.8,48.15,46.05,47.45,626981,47.8,48.15,46.05,47.45,626981,0.0,1.0
2018-06-22,47.4,47.9,46.75,47.9,1926141,47.4,47.9,46.75,47.9,1926141,0.0,1.0
2018-06-25,43.7,46.97,43.5,46.8,862422,43.7,46.97,43.5,46.8,862422,0.0,1.0
2018-06-26,45.6,45.8,43.7,43.75,476865,45.6,45.8,43.7,43.75,476865,0.0,1.0
2018-06-27,44.3,46.15,44.25,45.6,490942,44.3,46.15,44.25,45.6,490942,0.0,1.0
2018-06-28,43.55,44.45,43.35,44.25,491194,43.55,44.45,43.35,44.25,491194,0.0,1.0
2018-06-29,43.45,44.4,43.05,43.7,758249,43.45,44.4,43.05,43.7,758249,0.0,1.0
2018-07-02,42.35,43.15,41.65,42.75,874973,42.35,43.15,41.65,42.75,874973,0.0,1.0
2018-07-03,40.7,42.8,40.65,42.1,676426,40.7,42.8,40.65,42.1,676426,0.0,1.0
2018-07-05,42.1,42.6257,40.95,41.2,550038,42.1,42.6257,40.95,41.2,550038,0.0,1.0
2018-07-06,42.05,42.6,41.5,41.95,515133,42.05,42.6,41.5,41.95,515133,0.0,1.0
2018-07-09,42.95,43.03,42.0,42.1,460936,42.95,43.03,42.0,42.1,460936,0.0,1.0
2018-07-10,43.2,43.63,43.05,43.1,440709,43.2,43.63,43.05,43.1,440709,0.0,1.0
2018-07-11,42.7,43.35,42.45,42.8,298651,42.7,43.35,42.45,42.8,298651,0.0,1.0
2018-07-12,43.7,44.1,42.85,42.95,426421,43.7,44.1,42.85,42.95,426421,0.0,1.0
2018-07-13,43.45,44.32,43.35,43.85,252482,43.45,44.32,43.35,43.85,252482,0.0,1.0
2018-07-16,43.15,43.9,43.0,43.55,148743,43.15,43.9,43.0,43.55,148743,0.0,1.0
2018-07-17,44.2,44.35,42.85,42.9,218812,44.2,44.35,42.85,42.9,218812,0.0,1.0
2018-07-18,44.9,45.5,44.0,44.15,467779,44.9,45.5,44.0,44.15,467779,0.0,1.0
2018-07-19,44.95,45.4,44.75,44.95,338908,44.95,45.4,44.75,44.95,338908,0.0,1.0
2018-07-20,43.85,44.85,43.55,44.85,322661,43.85,44.85,43.55,44.85,322661,0.0,1.0
2018-07-23,44.85,45.1,43.3,44.65,552705,44.85,45.1,43.3,44.65,552705,0.0,1.0
2018-07-24,44.9,45.8,44.45,45.25,375146,44.9,45.8,44.45,45.25,375146,0.0,1.0
2018-07-25,45.45,45.65,44.6,44.7,351341,45.45,45.65,44.6,44.7,351341,0.0,1.0
2018-07-26,45.9,46.2,45.25,45.25,357186,45.9,46.2,45.25,45.25,357186,0.0,1.0
2018-07-27,44.85,46.15,44.65,46.0,383574,44.85,46.15,44.65,46.0,383574,0.0,1.0
2018-07-30,42.2,45.45,42.15,44.95,534679,42.2,45.45,42.15,44.95,534679,0.0,1.0
2018-07-31,39.2,42.25,38.45,39.7,1756464,39.2,42.25,38.45,39.7,1756464,0.0,1.0
2018-08-01,39.6,41.3,38.65,39.55,1267433,39.6,41.3,38.65,39.55,1267433,0.0,1.0
2018-08-02,39.1,39.7,38.7,38.85,719732,39.1,39.7,38.7,38.85,719732,0.0,1.0
2018-08-03,38.9,40.05,38.45,39.0,926663,38.9,40.05,38.45,39.0,926663,0.0,1.0
2018-08-06,40.3,40.5,39.0,39.0,884036,40.3,40.5,39.0,39.0,884036,0.0,1.0
2018-08-07,45.4,46.5,43.0,43.75,1800114,45.4,46.5,43.0,43.75,1800114,0.0,1.0
2018-08-08,43.95,45.95,43.0,45.85,756127,43.95,45.95,43.0,45.85,756127,0.0,1.0
2018-08-09,44.8,45.35,43.9,43.9,525721,44.8,45.35,43.9,43.9,525721,0.0,1.0
2018-08-10,45.25,45.65,44.3,44.45,533840,45.25,45.65,44.3,44.45,533840,0.0,1.0
2018-08-13,44.75,46.0,44.75,44.95,318968,44.75,46.0,44.75,44.95,318968,0.0,1.0
2018-08-14,45.65,46.0,44.45,45.05,546230,45.65,46.0,44.45,45.05,546230,0.0,1.0
2018-08-15,45.25,45.65,44.65,45.2,325425,45.25,45.65,44.65,45.2,325425,0.0,1.0
2018-08-16,45.8,45.95,45.05,45.35,369244,45.8,45.95,45.05,45.35,369244,0.0,1.0
2018-08-17,45.65,45.95,45.1,45.8,283354,45.65,45.95,45.1,45.8,283354,0.0,1.0
2018-08-20,45.8,45.98,45.3,45.6,332433,45.8,45.98,45.3,45.6,332433,0.0,1.0
2018-08-21,46.8,46.9,45.7,45.7,421364,46.8,46.9,45.7,45.7,421364,0.0,1.0
2018-08-22,47.15,47.4,45.95,46.6,345269,47.15,47.4,45.95,46.6,345269,0.0,1.0
2018-08-23,47.7,48.25,46.85,46.85,689523,47.7,48.25,46.85,46.85,689523,0.0,1.0
2018-08-24,47.8,48.48,47.75,47.95,380447,47.8,48.48,47.75,47.95,380447,0.0,1.0
2018-08-27,48.6,49.05,48.25,48.25,319414,48.6,49.05,48.25,48.25,319414,0.0,1.0
2018-08-28,49.9,50.0,48.9,48.9,503843,49.9,50.0,48.9,48.9,503843,0.0,1.0
2018-08-29,50.0,50.0,49.5,49.8,461014,50.0,50.0,49.5,49.8,461014,0.0,1.0
2018-08-30,50.45,50.75,49.5,50.0,607186,50.45,50.75,49.5,50.0,607186,0.0,1.0
2018-08-31,49.75,50.68,49.6,50.35,626159,49.75,50.68,49.6,50.35,626159,0.0,1.0
2018-09-04,48.25,48.65,47.15,48.45,464526,48.25,48.65,47.15,48.45,464526,0.0,1.0
2018-09-05,48.25,48.45,46.95,48.2,528030,48.25,48.45,46.95,48.2,528030,0.0,1.0
2018-09-06,47.25,48.4,47.15,48.25,442672,47.25,48.4,47.15,48.25,442672,0.0,1.0
2018-09-07,47.0,48.2,46.9,47.2,350881,47.0,48.2,46.9,47.2,350881,0.0,1.0
2018-09-10,47.5,48.2,46.95,47.3,412781,47.5,48.2,46.95,47.3,412781,0.0,1.0
2018-09-11,47.05,47.5,46.45,47.25,352509,47.05,47.5,46.45,47.25,352509,0.0,1.0
2018-09-12,46.95,47.55,45.55,46.85,404950,46.95,47.55,45.55,46.85,404950,0.0,1.0
2018-09-13,47.1,47.5,46.45,47.15,325779,47.1,47.5,46.45,47.15,325779,0.0,1.0
2018-09-14,47.65,47.9,46.95,47.1,408512,47.65,47.9,46.95,47.1,408512,0.0,1.0
2018-09-17,47.65,48.1,46.75,47.6,410409,47.65,48.1,46.75,47.6,410409,0.0,1.0
2018-09-18,48.3,49.05,47.8,47.8,365999,48.3,49.05,47.8,47.8,365999,0.0,1.0
2018-09-19,47.8,48.5,47.7,48.15,235947,47.8,48.5,47.7,48.15,235947,0.0,1.0
2018-09-20,48.2,48.2,45.5,47.65,674029,48.2,48.2,45.5,47.65,674029,0.0,1.0
2018-09-21,48.05,48.8,47.3,48.25,1164513,48.05,48.8,47.3,48.25,1164513,0.0,1.0
2018-09-24,48.35,48.6,47.5,48.2,402637,48.35,48.6,47.5,48.2,402637,0.0,1.0
2018-09-25,48.85,49.1,48.3,48.55,321475,48.85,49.1,48.3,48.55,321475,0.0,1.0
2018-09-26,46.35,48.8,46.2,48.8,647674,46.35,48.8,46.2,48.8,647674,0.0,1.0
2018-09-27,46.8,47.1,45.95,46.65,377496,46.8,47.1,45.95,46.65,377496,0.0,1.0
2018-09-28,47.3,47.85,46.75,46.75,464611,47.3,47.85,46.75,46.75,464611,0.0,1.0
2018-10-01,46.61,47.96,46.42,47.7,370475,46.61,47.96,46.42,47.7,370475,0.0,1.0
2018-10-02,45.21,47.14,45.16,46.62,601496,45.21,47.14,45.16,46.62,601496,0.0,1.0
2018-10-03,45.98,46.34,44.35,45.46,494423,45.98,46.34,44.35,45.46,494423,0.0,1.0
2018-10-04,43.39,45.94,43.31,45.94,762905,43.39,45.94,43.31,45.94,762905,0.0,1.0
2018-10-05,39.95,43.17,39.47,42.49,1734483,39.95,43.17,39.47,42.49,1734483,0.0,1.0
2018-10-08,39.9,40.5,38.43,39.64,772327,39.9,40.5,38.43,39.64,772327,0.0,1.0
2018-10-09,39.21,40.49,38.85,40.07,687686,39.21,40.49,38.85,40.07,687686,0.0,1.0
2018-10-10,37.14,38.91,37.09,38.86,1074004,37.14,38.91,37.09,38.86,1074004,0.0,1.0
2018-10-11,37.54,39.18,37.5,37.6,640051,37.54,39.18,37.5,37.6,640051,0.0,1.0
2018-10-12,38.08,39.1,37.41,38.47,574749,38.08,39.1,37.41,38.47,574749,0.0,1.0
2018-10-15,38.63,38.88,37.55,38.13,434635,38.63,38.88,37.55,38.13,434635,0.0,1.0
2018-10-16,40.33,40.8,39.13,39.25,755986,40.33,40.8,39.13,39.25,755986,0.0,1.0
2018-10-17,40.76,41.43,39.68,40.75,541327,40.76,41.43,39.68,40.75,541327,0.0,1.0
2018-10-18,39.85,41.0,39.57,40.72,445827,39.85,41.0,39.57,40.72,445827,0.0,1.0
2018-10-19,38.98,40.29,38.7,39.79,339763,38.98,40.29,38.7,39.79,339763,0.0,1.0
2018-10-22,38.45,39.33,37.9,38.98,630296,38.45,39.33,37.9,38.98,630296,0.0,1.0
2018-10-23,38.04,38.35,36.64,37.47,711680,38.04,38.35,36.64,37.47,711680,0.0,1.0
2018-10-24,35.59,38.86,35.56,38.05,555218,35.59,38.86,35.56,38.05,555218,0.0,1.0
2018-10-25,37.36,37.64,36.01,36.01,347870,37.36,37.64,36.01,36.01,347870,0.0,1.0
2018-10-26,36.94,37.61,35.68,36.6,549205,36.94,37.61,35.68,36.6,549205,0.0,1.0
2018-10-29,36.17,37.63,35.67,37.36,836668,36.17,37.63,35.67,37.36,836668,0.0,1.0
2018-10-30,36.13,36.3,34.88,36.06,1621079,36.13,36.3,34.88,36.06,1621079,0.0,1.0
2018-10-31,37.23,38.76,36.79,37.03,1075284,37.23,38.76,36.79,37.03,1075284,0.0,1.0
2018-11-01,44.56,44.66,41.4,42.3,1955642,44.56,44.66,41.4,42.3,1955642,0.0,1.0
2018-11-02,45.24,45.51,43.24,44.98,869605,45.24,45.51,43.24,44.98,869605,0.0,1.0
2018-11-05,44.99,45.18,42.78,45.18,810104,44.99,45.18,42.78,45.18,810104,0.0,1.0
2018-11-06,45.44,45.45,44.36,45.01,504434,45.44,45.45,44.36,45.01,504434,0.0,1.0
2018-11-07,46.26,46.5,44.61,45.95,525819,46.26,46.5,44.61,45.95,525819,0.0,1.0
2018-11-08,46.88,47.53,45.66,46.26,904439,46.88,47.53,45.66,46.26,904439,0.0,1.0
2018-11-09,38.01,41.3,38.0,40.6,6126784,38.01,41.3,38.0,40.6,6126784,0.0,1.0
2018-11-12,33.25,36.6,31.92,36.39,5490695,33.25,36.6,31.92,36.39,5490695,0.0,1.0
2018-11-13,36.04,37.12,33.58,33.58,2966591,36.04,37.12,33.58,33.58,2966591,0.0,1.0
2018-11-14,36.2,36.89,35.33,36.52,1681424,36.2,36.89,35.33,36.52,1681424,0.0,1.0
2018-11-15,37.68,37.83,35.53,35.91,1682377,37.68,37.83,35.53,35.91,1682377,0.0,1.0
2018-11-16,37.13,37.74,36.35,37.21,1294523,37.13,37.74,36.35,37.21,1294523,0.0,1.0
2018-11-19,34.49,37.2,34.44,36.92,1450578,34.49,37.2,34.44,36.92,1450578,0.0,1.0
2018-11-20,34.48,35.46,33.26,33.76,1546138,34.48,35.46,33.26,33.76,1546138,0.0,1.0
2018-11-21,35.04,35.9,34.4,35.18,1005383,35.04,35.9,34.4,35.18,1005383,0.0,1.0
2018-11-23,35.02,35.7,34.13,34.43,211522,35.02,35.7,34.13,34.43,211522,0.0,1.0
2018-11-26,36.23,36.43,35.17,35.48,815089,36.23,36.43,35.17,35.48,815089,0.0,1.0
2018-11-27,35.55,36.19,35.07,35.77,1065919,35.55,36.19,35.07,35.77,1065919,0.0,1.0
2018-11-28,37.23,37.25,35.08,35.98,753401,37.23,37.25,35.08,35.98,753401,0.0,1.0
2018-11-29,36.55,37.58,36.03,37.2,727475,36.55,37.58,36.03,37.2,727475,0.0,1.0
2018-11-30,37.42,37.57,35.8,36.44,1178362,37.42,37.57,35.8,36.44,1178362,0.0,1.0
2018-12-03,37.52,38.8,36.9,38.46,966798,37.52,38.8,36.9,38.46,966798,0.0,1.0
2018-12-04,35.87,37.51,35.46,37.11,875200,35.87,37.51,35.46,37.11,875200,0.0,1.0
2018-12-06,34.97,35.19,33.39,34.0,1266694,34.97,35.19,33.39,34.0,1266694,0.0,1.0
2018-12-07,34.29,35.6,34.05,34.98,849465,34.29,35.6,34.05,34.98,849465,0.0,1.0
2018-12-10,34.85,35.28,33.52,34.4,703126,34.85,35.28,33.52,34.4,703126,0.0,1.0
2018-12-11,33.83,36.48,33.45,35.44,1256606,33.83,36.48,33.45,35.44,1256606,0.0,1.0
2018-12-12,34.27,34.98,34.07,34.53,799095,34.27,34.98,34.07,34.53,799095,0.0,1.0
2018-12-13,33.58,35.38,33.37,34.62,891001,33.58,35.38,33.37,34.62,891001,0.0,1.0
2018-12-14,32.06,33.8,31.92,33.01,1482322,32.06,33.8,31.92,33.01,1482322,0.0,1.0
2018-12-17,32.85,33.07,31.08,32.06,1382851,32.85,33.07,31.08,32.06,1382851,0.0,1.0
2018-12-18,33.07,34.06,32.95,33.23,938275,33.07,34.06,32.95,33.23,938275,0.0,1.0
2018-12-19,32.11,33.52,31.77,33.0,1218073,32.11,33.52,31.77,33.0,1218073,0.0,1.0
2018-12-20,31.79,32.95,31.19,32.03,887386,31.79,32.95,31.19,32.03,887386,0.0,1.0
2018-12-21,30.8,32.13,30.64,31.8,2526742,30.8,32.13,30.64,31.8,2526742,0.0,1.0
2018-12-24,29.58,30.77,29.31,30.35,479386,29.58,30.77,29.31,30.35,479386,0.0,1.0
2018-12-26,31.48,31.48,29.5,29.85,697668,31.48,31.48,29.5,29.85,697668,0.0,1.0
2018-12-27,32.13,32.17,30.45,30.96,631053,32.13,32.17,30.45,30.96,631053,0.0,1.0
2018-12-28,31.82,32.755,31.4115,32.12,581134,31.82,32.755,31.4115,32.12,581134,0.0,1.0
2018-12-31,32.46,33.05,31.94,32.74,710050,32.46,33.05,31.94,32.74,710050,0.0,1.0
2019-01-02,31.94,32.84,31.5,31.87,725666,31.94,32.84,31.5,31.87,725666,0.0,1.0
2019-01-03,29.74,31.2,29.44,30.96,1181824,29.74,31.2,29.44,30.96,1181824,0.0,1.0
2019-01-04,30.88,31.34,30.23,30.66,641065,30.88,31.34,30.23,30.66,641065,0.0,1.0
2019-01-07,31.92,32.06,29.4,30.83,785968,31.92,32.06,29.4,30.83,785968,0.0,1.0
2019-01-08,32.2,32.58,31.83,32.11,391929,32.2,32.58,31.83,32.11,391929,0.0,1.0
2019-01-09,32.85,33.24,32.17,32.2,698451,32.85,33.24,32.17,32.2,698451,0.0,1.0
2019-01-10,33.76,33.88,32.48,32.65,442263,33.76,33.88,32.48,32.65,442263,0.0,1.0
2019-01-11,34.56,34.69,33.31,33.46,584202,34.56,34.69,33.31,33.46,584202,0.0,1.0
2019-01-14,33.79,34.31,33.51,34.3,464793,33.79,34.31,33.51,34.3,464793,0.0,1.0
2019-01-15,33.67,34.13,33.17,33.79,454271,33.67,34.13,33.17,33.79,454271,0.0,1.0
2019-01-16,33.66,34.3,33.27,33.74,1037976,33.66,34.3,33.27,33.74,1037976,0.0,1.0
2019-01-17,33.46,33.98,32.15,33.5,882968,33.46,33.98,32.15,33.5,882968,0.0,1.0
2019-01-18,34.37,34.75,33.43,33.73,772968,34.37,34.75,33.43,33.73,772968,0.0,1.0
2019-01-22,32.51,33.8938,32.05,33.72,622517,32.51,33.8938,32.05,33.72,622517,0.0,1.0
2019-01-23,32.35,33.37,32.02,32.83,540900,32.35,33.37,32.02,32.83,540900,0.0,1.0
2019-01-24,33.49,34.41,32.06,32.48,747432,33.49,34.41,32.06,32.48,747432,0.0,1.0
2019-01-25,33.98,34.44,33.5,33.5,928678,33.98,34.44,33.5,33.5,928678,0.0,1.0
2019-01-28,33.46,33.92,33.06,33.31,706226,33.46,33.92,33.06,33.31,706226,0.0,1.0
2019-01-29,32.79,33.94,32.78,33.6,551143,32.79,33.94,32.78,33.6,551143,0.0,1.0
2019-01-30,33.18,33.45,31.74,33.06,1294119,33.18,33.45,31.74,33.06,1294119,0.0,1.0
2019-01-31,37.96,40.18,36.6,37.68,3897500,37.96,40.18,36.6,37.68,3897500,0.0,1.0
2019-02-01,37.71,38.38,37.11,38.01,1079510,37.71,38.38,37.11,38.01,1079510,0.0,1.0
2019-02-04,37.95,38.63,37.2,37.81,740445,37.95,38.63,37.2,37.81,740445,0.0,1.0
2019-02-05,37.51,37.95,37.36,37.83,796216,37.51,37.95,37.36,37.83,796216,0.0,1.0
2019-02-06,38.45,38.77,37.63,37.63,913830,38.45,38.77,37.63,37.63,913830,0.0,1.0
2019-02-07,36.53,38.45,35.95,38.2,969690,36.53,38.45,35.95,38.2,969690,0.0,1.0
2019-02-08,37.01,37.02,36.13,36.17,486547,37.01,37.02,36.13,36.17,486547,0.0,1.0
2019-02-11,37.59,37.8,36.36,37.2,725523,37.59,37.8,36.36,37.2,725523,0.0,1.0
2019-02-12,37.66,38.34,37.17,37.62,722057,37.66,38.34,37.17,37.62,722057,0.0,1.0
2019-02-13,37.78,38.26,37.7,37.73,637792,37.78,38.26,37.7,37.73,637792,0.0,1.0
2019-02-14,37.89,38.3,37.5,37.5,677866,37.89,38.3,37.5,37.5,677866,0.0,1.0
2019-02-15,38.96,38.97,37.52,38.21,753867,38.96,38.97,37.52,38.21,753867,0.0,1.0
2019-02-19,39.09,39.35,38.57,38.91,847511,39.09,39.35,38.57,38.91,847511,0.0,1.0
2019-02-20,40.36,40.77,38.8,39.08,1102070,40.36,40.77,38.8,39.08,1102070,0.0,1.0
2019-02-21,39.97,40.72,39.68,40.22,675097,39.97,40.72,39.68,40.22,675097,0.0,1.0
2019-02-22,41.53,41.76,40.0,40.14,1106076,41.53,41.76,40.0,40.14,1106076,0.0,1.0
2019-02-25,42.86,43.49,42.09,42.4,892837,42.86,43.49,42.09,42.4,892837,0.0,1.0
2019-02-26,42.27,42.99,41.76,42.31,624658,42.27,42.99,41.76,42.31,624658,0.0,1.0
2019-02-27,42.22,42.27,41.28,42.14,490669,42.22,42.27,41.28,42.14,490669,0.0,1.0
2019-02-28,42.48,42.64,41.36,41.89,657181,42.48,42.64,41.36,41.89,657181,0.0,1.0
2019-03-01,42.25,43.48,42.17,42.83,698911,42.25,43.48,42.17,42.83,698911,0.0,1.0
2019-03-04,42.15,42.88,41.63,42.5,869103,42.15,42.88,41.63,42.5,869103,0.0,1.0
2019-03-05,40.25,42.35,40.2,42.25,713061,40.25,42.35,40.2,42.25,713061,0.0,1.0
2019-03-06,39.01,40.24,38.57,40.24,698788,39.01,40.24,38.57,40.24,698788,0.0,1.0
2019-03-07,38.27,39.12,38.0,38.99,547390,38.27,39.12,38.0,38.99,547390,0.0,1.0
2019-03-08,38.36,38.92,37.23,37.86,450167,38.36,38.92,37.23,37.86,450167,0.0,1.0
2019-03-11,39.63,39.9,38.52,38.52,700116,39.63,39.9,38.52,38.52,700116,0.0,1.0
2019-03-12,39.24,39.87,39.04,39.7,402338,39.24,39.87,39.04,39.7,402338,0.0,1.0
2019-03-13,39.72,40.22,39.32,39.42,458859,39.72,40.22,39.32,39.42,458859,0.0,1.0
2019-03-14,38.79,39.76,38.64,39.6,384846,38.79,39.76,38.64,39.6,384846,0.0,1.0
2019-03-15,39.63,40.33,38.88,38.97,733173,39.63,40.33,38.88,38.97,733173,0.0,1.0
2019-03-18,38.6,39.67,38.1,39.62,782272,38.6,39.67,38.1,39.62,782272,0.0,1.0
2019-03-19,38.76,39.235,38.6,38.93,436730,38.76,39.235,38.6,38.93,436730,0.0,1.0
2019-03-20,37.8,38.64,37.28,38.64,641271,37.8,38.64,37.28,38.64,641271,0.0,1.0
2019-03-21,38.84,39.25,37.92,37.92,511662,38.84,39.25,37.92,37.92,511662,0.0,1.0
2019-03-22,36.47,38.6,36.46,38.6,634648,36.47,38.6,36.46,38.6,634648,0.0,1.0
2019-03-25,36.83,37.1,35.88,36.48,461106,36.83,37.1,35.88,36.48,461106,0.0,1.0
2019-03-26,37.14,37.74,36.61,37.14,653664,37.14,37.74,36.61,37.14,653664,0.0,1.0
2019-03-27,36.95,37.69,36.09,37.25,579487,36.95,37.69,36.09,37.25,579487,0.0,1.0
2019-03-28,36.98,37.64,36.62,37.33,539849,36.98,37.64,36.62,37.33,539849,0.0,1.0
2019-03-29,37.24,37.8,36.6,37.35,885857,37.24,37.8,36.6,37.35,885857,0.0,1.0
2019-04-01,38.91,39.19,37.68,37.7,754727,38.91,39.19,37.68,37.7,754727,0.0,1.0
2019-04-02,38.83,38.95,38.23,38.95,446741,38.83,38.95,38.23,38.95,446741,0.0,1.0
2019-04-03,39.33,40.25,39.11,39.24,775623,39.33,40.25,39.11,39.24,775623,0.0,1.0
2019-04-04,39.16,39.77,38.82,39.3,435022,39.16,39.77,38.82,39.3,435022,0.0,1.0
2019-04-05,39.64,39.78,39.16,39.32,399299,39.64,39.78,39.16,39.32,399299,0.0,1.0
2019-04-08,39.95,40.03,38.93,39.5,383313,39.95,40.03,38.93,39.5,383313,0.0,1.0
2019-04-09,39.62,40.29,39.42,40.05,504483,39.62,40.29,39.42,40.05,504483,0.0,1.0
2019-04-10,40.18,40.4,39.5,39.79,793721,40.18,40.4,39.5,39.79,793721,0.0,1.0
2019-04-11,39.85,40.51,39.57,40.4,437578,39.85,40.51,39.57,40.4,437578,0.0,1.0
2019-04-12,41.05,41.12,40.03,40.41,549121,41.05,41.12,40.03,40.41,549121,0.0,1.0
2019-04-15,40.87,41.61,40.54,41.18,496126,40.87,41.61,40.54,41.18,496126,0.0,1.0
2019-04-16,41.54,41.7,40.7,40.82,582233,41.54,41.7,40.7,40.82,582233,0.0,1.0
2019-04-17,41.14,42.01,40.73,42.01,672192,41.14,42.01,40.73,42.01,672192,0.0,1.0
2019-04-18,41.08,41.44,40.48,41.05,432445,41.08,41.44,40.48,41.05,432445,0.0,1.0
2019-04-22,40.75,41.18,40.23,41.12,292026,40.75,41.18,40.23,41.12,292026,0.0,1.0
2019-04-23,41.39,41.59,40.55,40.94,662653,41.39,41.59,40.55,40.94,662653,0.0,1.0
2019-04-24,41.02,41.58,40.77,41.24,481690,41.02,41.58,40.77,41.24,481690,0.0,1.0
2019-04-25,39.25,41.02,38.88,40.98,652596,39.25,41.02,38.88,40.98,652596,0.0,1.0
2019-04-26,39.13,39.215,38.0987,38.92,643445,39.13,39.215,38.0987,38.92,643445,0.0,1.0
2019-04-29,38.92,39.59,38.78,39.25,652435,38.92,39.59,38.78,39.25,652435,0.0,1.0
2019-04-30,39.84,39.94,38.56,39.02,905926,39.84,39.94,38.56,39.02,905926,0.0,1.0
2019-05-01,37.27,40.25,37.2,39.99,2336046,37.27,40.25,37.2,39.99,2336046,0.0,1.0
2019-05-02,38.09,38.25,36.98,36.98,1318074,38.09,38.25,36.98,36.98,1318074,0.0,1.0
2019-05-03,40.4,40.46,37.88,38.19,1004577,40.4,40.46,37.88,38.19,1004577,0.0,1.0
2019-05-06,39.6,39.96,38.46,38.64,910184,39.6,39.96,38.46,38.64,910184,0.0,1.0
2019-05-07,38.65,39.48,38.14,38.9,755147,38.65,39.48,38.14,38.9,755147,0.0,1.0
2019-05-08,37.65,38.99,37.61,38.56,921480,37.65,38.99,37.61,38.56,921480,0.0,1.0
2019-05-09,37.35,37.43,36.18,37.18,813478,37.35,37.43,36.18,37.18,813478,0.0,1.0
2019-05-10,37.26,37.41,36.05,37.14,630708,37.26,37.41,36.05,37.14,630708,0.0,1.0
2019-05-13,34.3,36.53,34.18,36.08,1226710,34.3,36.53,34.18,36.08,1226710,0.0,1.0
2019-05-14,36.01,36.26,34.38,34.39,1217615,36.01,36.26,34.38,34.39,1217615,0.0,1.0
2019-05-15,36.33,37.14,35.25,35.62,852967,36.33,37.14,35.25,35.62,852967,0.0,1.0
2019-05-16,34.5,35.59,34.13,35.3,1710968,34.5,35.59,34.13,35.3,1710968,0.0,1.0
2019-05-17,32.67,34.31,32.5,34.1,1465422,32.67,34.31,32.5,34.1,1465422,0.0,1.0
2019-05-20,32.9,33.68,31.0,31.51,1440814,32.9,33.68,31.0,31.51,1440814,0.0,1.0
2019-05-21,34.26,35.39,33.17,33.43,1464084,34.26,35.39,33.17,33.43,1464084,0.0,1.0
2019-05-22,32.83,34.07,32.7,33.92,748779,32.83,34.07,32.7,33.92,748779,0.0,1.0
2019-05-23,31.8,32.26,31.46,32.25,1553860,31.8,32.26,31.46,32.25,1553860,0.0,1.0
2019-05-24,32.67,32.86,31.98,32.21,708253,32.67,32.86,31.98,32.21,708253,0.0,1.0
2019-05-28,32.24,33.03,31.79,32.73,650900,32.24,33.03,31.79,32.73,650900,0.0,1.0
2019-05-29,32.04,32.34,31.64,31.82,494155,32.04,32.34,31.64,31.82,494155,0.0,1.0
2019-05-30,32.22,32.77,31.76,32.3,754305,32.22,32.77,31.76,32.3,754305,0.0,1.0
2019-05-31,31.43,31.87,31.1,31.5,1035051,31.43,31.87,31.1,31.5,1035051,0.0,1.0
2019-06-03,31.74,32.53,31.53,31.69,930848,31.74,32.53,31.53,31.69,930848,0.0,1.0
2019-06-04,32.66,32.69,32.0,32.0,853208,32.66,32.69,32.0,32.0,853208,0.0,1.0
2019-06-05,32.7,33.46,31.83,33.06,519645,32.7,33.46,31.83,33.06,519645,0.0,1.0
2019-06-06,32.53,32.76,31.96,32.75,618542,32.53,32.76,31.96,32.75,618542,0.0,1.0
2019-06-07,33.23,33.48,32.59,32.77,394835,33.23,33.48,32.59,32.77,394835,0.0,1.0
2019-06-10,33.71,34.45,33.51,33.61,500791,33.71,34.45,33.51,33.61,500791,0.0,1.0
2019-06-11,34.0,34.5,33.8,34.25,490447,34.0,34.5,33.8,34.25,490447,0.0,1.0
2019-06-12,34.36,34.48,33.78,34.15,561246,34.36,34.48,33.78,34.15,561246,0.0,1.0
2019-06-13,34.78,35.25,34.42,34.61,632805,34.78,35.25,34.42,34.61,632805,0.0,1.0
2019-06-14,33.65,34.47,33.37,34.47,533324,33.65,34.47,33.37,34.47,533324,0.0,1.0
2019-06-17,33.97,34.53,33.38,33.87,622288,33.97,34.53,33.38,33.87,622288,0.0,1.0
2019-06-18,35.29,35.7,34.22,34.49,605631,35.29,35.7,34.22,34.49,605631,0.0,1.0
2019-06-19,35.09,35.77,34.76,35.52,535610,35.09,35.77,34.76,35.52,535610,0.0,1.0
2019-06-20,35.36,36.29,35.0,36.29,554629,35.36,36.29,35.0,36.29,554629,0.0,1.0
2019-06-21,35.07,35.36,34.19,35.19,1405755,35.07,35.36,34.19,35.19,1405755,0.0,1.0
2019-06-24,35.17,35.91,34.84,34.96,605645,35.17,35.91,34.84,34.96,605645,0.0,1.0
2019-06-25,34.66,35.67,34.63,35.13,609142,34.66,35.67,34.63,35.13,609142,0.0,1.0
2019-06-26,35.0,35.67,34.91,35.31,688863,35.0,35.67,34.91,35.31,688863,0.0,1.0
2019-06-27,35.59,35.84,34.98,35.2,941172,35.59,35.84,34.98,35.2,941172,0.0,1.0
2019-06-28,36.56,36.79,35.65,35.67,1116673,36.56,36.79,35.65,35.67,1116673,0.0,1.0
2019-07-01,37.41,38.8,37.08,38.49,1060219,37.41,38.8,37.08,38.49,1060219,0.0,1.0
2019-07-02,36.64,37.49,36.32,37.23,441128,36.64,37.49,36.32,37.23,441128,0.0,1.0
2019-07-03,37.24,37.3,36.02,36.83,512397,37.24,37.3,36.02,36.83,512397,0.0,1.0
2019-07-05,37.13,37.34,36.59,36.99,610731,37.13,37.34,36.59,36.99,610731,0.0,1.0
2019-07-08,36.02,36.8,35.63,36.77,669790,36.02,36.8,35.63,36.77,669790,0.0,1.0
2019-07-09,36.53,37.0,35.97,36.69,789888,36.53,37.0,35.97,36.69,789888,0.0,1.0
2019-07-10,36.43,37.18,36.09,36.88,1161007,36.43,37.18,36.09,36.88,1161007,0.0,1.0
2019-07-11,36.09,36.48,36.0,36.35,488110,36.09,36.48,36.0,36.35,488110,0.0,1.0
2019-07-12,36.73,36.82,36.12,36.23,335918,36.73,36.82,36.12,36.23,335918,0.0,1.0
2019-07-15,36.69,37.17,36.14,36.93,407704,36.69,37.17,36.14,36.93,407704,0.0,1.0
2019-07-16,37.21,37.38,36.37,36.45,507399,37.21,37.38,36.37,36.45,507399,0.0,1.0
2019-07-17,37.28,37.61,37.08,37.18,485753,37.28,37.61,37.08,37.18,485753,0.0,1.0
2019-07-18,37.25,37.42,36.84,37.25,496899,37.25,37.42,36.84,37.25,496899,0.0,1.0
2019-07-19,37.36,37.83,37.06,37.34,548842,37.36,37.83,37.06,37.34,548842,0.0,1.0
2019-07-22,38.08,38.12,37.55,37.62,412253,38.08,38.12,37.55,37.62,412253,0.0,1.0
2019-07-23,39.28,39.3,38.27,38.46,546922,39.28,39.3,38.27,38.46,546922,0.0,1.0
2019-07-24,40.52,40.6,39.0,39.23,892929,40.52,40.6,39.0,39.23,892929,0.0,1.0
2019-07-25,40.41,40.86,40.14,40.51,580172,40.41,40.86,40.14,40.51,580172,0.0,1.0
2019-07-26,40.41,40.78,40.01,40.55,452423,40.41,40.78,40.01,40.55,452423,0.0,1.0
2019-07-29,40.73,40.9,39.93,40.9,593119,40.73,40.9,39.93,40.9,593119,0.0,1.0
2019-07-30,39.94,40.62,39.64,40.33,1394864,39.94,40.62,39.64,40.33,1394864,0.0,1.0
2019-07-31,39.7,40.63,39.17,40.07,1011690,39.7,40.63,39.17,40.07,1011690,0.0,1.0
2019-08-01,39.49,40.72,38.46,39.55,1291853,39.49,40.72,38.46,39.55,1291853,0.0,1.0
2019-08-02,37.34,38.99,37.27,38.99,849557,37.34,38.99,37.27,38.99,849557,0.0,1.0
2019-08-05,36.36,36.68,35.81,36.14,996408,36.36,36.68,35.81,36.14,996408,0.0,1.0
2019-08-06,37.08,37.26,36.25,36.93,614477,37.08,37.26,36.25,36.93,614477,0.0,1.0
2019-08-07,36.53,36.95,36.06,36.47,838519,36.53,36.95,36.06,36.47,838519,0.0,1.0
2019-08-08,38.81,38.82,37.01,37.06,896752,38.81,38.82,37.01,37.06,896752,0.0,1.0
2019-08-09,38.07,38.98,38.05,38.71,604219,38.07,38.98,38.05,38.71,604219,0.0,1.0
2019-08-12,38.03,38.45,37.66,38.15,856676,38.03,38.45,37.66,38.15,856676,0.0,1.0
2019-08-13,39.39,39.97,36.66,37.16,1939157,39.39,39.97,36.66,37.16,1939157,0.0,1.0
2019-08-14,36.97,38.67,36.68,38.4,988681,36.97,38.67,36.68,38.4,988681,0.0,1.0
2019-08-15,37.02,37.67,36.6,37.19,645661,37.02,37.67,36.6,37.19,645661,0.0,1.0
2019-08-16,38.26,38.58,37.27,37.27,770214,38.26,38.58,37.27,37.27,770214,0.0,1.0
2019-08-19,39.24,39.82,38.86,39.24,638778,39.24,39.82,38.86,39.24,638778,0.0,1.0
2019-08-20,39.01,39.31,38.6,38.96,522545,39.01,39.31,38.6,38.96,522545,0.0,1.0
2019-08-21,39.09,39.54,39.09,39.49,561449,39.09,39.54,39.09,39.49,561449,0.0,1.0
2019-08-22,38.7,39.57,38.7,39.18,491961,38.7,39.57,38.7,39.18,491961,0.0,1.0
2019-08-23,36.52,38.78,36.38,38.67,1021595,36.52,38.78,36.38,38.67,1021595,0.0,1.0
2019-08-26,37.32,37.64,36.75,37.42,559993,37.32,37.64,36.75,37.42,559993,0.0,1.0
2019-08-27,36.28,37.56,35.97,37.56,739136,36.28,37.56,35.97,37.56,739136,0.0,1.0
2019-08-28,36.56,37.04,35.9,36.27,514505,36.56,37.04,35.9,36.27,514505,0.0,1.0
2019-08-29,37.4,37.89,37.05,37.12,550814,37.4,37.89,37.05,37.12,550814,0.0,1.0
2019-08-30,37.51,38.07,37.21,37.79,717289,37.51,38.07,37.21,37.79,717289,0.0,1.0
2019-09-03,37.02,37.49,36.43,37.26,694560,37.02,37.49,36.43,37.26,694560,0.0,1.0
2019-09-04,37.53,38.15,37.5,37.5,359265,37.53,38.15,37.5,37.5,359265,0.0,1.0
2019-09-05,39.07,39.2,37.84,38.2,816627,39.07,39.2,37.84,38.2,816627,0.0,1.0
2019-09-06,38.96,39.4,38.65,39.11,484973,38.96,39.4,38.65,39.11,484973,0.0,1.0
2019-09-09,39.05,39.73,38.79,39.25,666812,39.05,39.73,38.79,39.25,666812,0.0,1.0
2019-09-10,39.51,39.78,38.01,38.87,594458,39.51,39.78,38.01,38.87,594458,0.0,1.0
2019-09-11,41.27,41.43,39.37,39.56,927666,41.27,41.43,39.37,39.56,927666,0.0,1.0
2019-09-12,41.18,41.67,40.45,41.62,854590,41.18,41.67,40.45,41.62,854590,0.0,1.0
2019-09-13,41.01,41.78,41.0,41.54,667145,41.01,41.78,41.0,41.54,667145,0.0,1.0
2019-09-16,40.9,41.05,40.35,40.38,660436,40.9,41.05,40.35,40.38,660436,0.0,1.0
2019-09-17,40.52,40.88,40.18,40.57,492056,40.52,40.88,40.18,40.57,492056,0.0,1.0
2019-09-18,40.12,40.78,39.66,40.66,336298,40.12,40.78,39.66,40.66,336298,0.0,1.0
2019-09-19,39.54,40.58,39.44,40.0,887253,39.54,40.58,39.44,40.0,887253,0.0,1.0
2019-09-20,39.04,42.95,38.55,39.86,3946309,39.04,42.95,38.55,39.86,3946309,0.0,1.0
2019-09-23,36.98,38.0,36.55,37.82,2873643,36.98,38.0,36.55,37.82,2873643,0.0,1.0
2019-09-24,36.72,37.85,36.45,37.48,1920522,36.72,37.85,36.45,37.48,1920522,0.0,1.0
2019-09-25,36.26,37.0,35.04,36.51,17697253,36.26,37.0,35.04,36.51,17697253,0.0,1.0
2019-09-26,37.39,37.67,36.06,36.32,2084881,37.39,37.67,36.06,36.32,2084881,0.0,1.0
2019-09-27,36.31,38.07,35.86,37.68,1474735,36.31,38.07,35.86,37.68,1474735,0.0,1.0
2019-09-30,35.21,36.35,34.52,36.15,1429369,35.21,36.35,34.52,36.15,1429369,0.0,1.0
2019-10-01,32.78,35.8,32.53,35.51,2259187,32.78,35.8,32.53,35.51,2259187,0.0,1.0
2019-10-02,32.76,32.8,31.72,32.5,1470651,32.76,32.8,31.72,32.5,1470651,0.0,1.0
2019-10-03,32.61,33.12,31.79,32.58,1635027,32.61,33.12,31.79,32.58,1635027,0.0,1.0
2019-10-04,32.68,33.49,32.38,32.95,1227054,32.68,33.49,32.38,32.95,1227054,0.0,1.0
2019-10-07,32.51,32.83,32.33,32.47,1427832,32.51,32.83,32.33,32.47,1427832,0.0,1.0
2019-10-08,31.83,32.51,31.71,32.11,1518254,31.83,32.51,31.71,32.11,1518254,0.0,1.0
2019-10-09,31.86,32.15,31.5,32.13,867379,31.86,32.15,31.5,32.13,867379,0.0,1.0
2019-10-10,32.0,32.48,31.83,31.94,865650,32.0,32.48,31.83,31.94,865650,0.0,1.0
2019-10-11,32.17,32.73,32.04,32.52,1069214,32.17,32.73,32.04,32.52,1069214,0.0,1.0
2019-10-14,32.1,32.52,31.9,32.05,602567,32.1,32.52,31.9,32.05,602567,0.0,1.0
2019-10-15,32.43,32.85,32.01,32.09,658312,32.43,32.85,32.01,32.09,658312,0.0,1.0
2019-10-16,32.09,32.72,32.05,32.38,472411,32.09,32.72,32.05,32.38,472411,0.0,1.0
2019-10-17,32.46,32.79,32.1,32.3,1159935,32.46,32.79,32.1,32.3,1159935,0.0,1.0
2019-10-18,32.33,32.48,31.94,32.32,628368,32.33,32.48,31.94,32.32,628368,0.0,1.0
2019-10-21,32.24,33.07,32.11,32.68,1386166,32.24,33.07,32.11,32.68,1386166,0.0,1.0
2019-10-22,32.61,33.02,32.19,32.3,1114123,32.61,33.02,32.19,32.3,1114123,0.0,1.0
2019-10-23,32.4,32.74,32.05,32.62,1147740,32.4,32.74,32.05,32.62,1147740,0.0,1.0
2019-10-24,32.63,32.78,31.93,32.43,1290374,32.63,32.78,31.93,32.43,1290374,0.0,1.0
2019-10-25,33.33,33.69,32.81,33.0,900617,33.33,33.69,32.81,33.0,900617,0.0,1.0
2019-10-28,34.0,34.39,33.7,33.96,1030841,34.0,34.39,33.7,33.96,1030841,0.0,1.0
2019-10-29,32.8,34.03,32.51,33.85,1497180,32.8,34.03,32.51,33.85,1497180,0.0,1.0
2019-10-30,33.15,33.23,32.58,33.17,905860,33.15,33.23,32.58,33.17,905860,0.0,1.0
2019-10-31,33.15,33.89,32.89,33.25,917946,33.15,33.89,32.89,33.25,917946,0.0,1.0
2019-11-01,34.21,34.23,33.12,33.37,1155984,34.21,34.23,33.12,33.37,1155984,0.0,1.0
2019-11-04,35.27,35.43,34.45,34.56,1187536,35.27,35.43,34.45,34.56,1187536,0.0,1.0
2019-11-05,36.81,37.15,35.34,35.56,1723524,36.81,37.15,35.34,35.56,1723524,0.0,1.0
2019-11-06,36.34,36.77,36.01,36.77,1496644,36.34,36.77,36.01,36.77,1496644,0.0,1.0
2019-11-07,36.49,36.96,36.19,36.84,866485,36.49,36.96,36.19,36.84,866485,0.0,1.0
2019-11-08,35.76,36.6,35.37,36.52,982566,35.76,36.6,35.37,36.52,982566,0.0,1.0
2019-11-11,35.16,35.6,34.6,35.19,1656816,35.16,35.6,34.6,35.19,1656816,0.0,1.0
2019-11-12,32.48,33.05,31.31,33.0,5278753,32.48,33.05,31.31,33.0,5278753,0.0,1.0
2019-11-13,30.51,32.2,29.8,32.02,4809725,30.51,32.2,29.8,32.02,4809725,0.0,1.0
2019-11-14,29.25,30.53,29.19,30.25,3386407,29.25,30.53,29.19,30.25,3386407,0.0,1.0
2019-11-15,29.44,30.11,29.4,29.5,2308195,29.44,30.11,29.4,29.5,2308195,0.0,1.0
2019-11-18,28.33,29.4,27.96,29.31,3406868,28.33,29.4,27.96,29.31,3406868,0.0,1.0
2019-11-19,28.38,28.54,27.89,28.48,2203323,28.38,28.54,27.89,28.48,2203323,0.0,1.0
2019-11-20,27.92,28.39,27.58,28.14,1571606,27.92,28.39,27.58,28.14,1571606,0.0,1.0
2019-11-21,27.47,27.93,27.32,27.93,1322847,27.47,27.93,27.32,27.93,1322847,0.0,1.0
2019-11-22,27.14,27.69,26.93,27.52,1840427,27.14,27.69,26.93,27.52,1840427,0.0,1.0
2019-11-25,28.21,28.39,27.32,27.32,1376773,28.21,28.39,27.32,27.32,1376773,0.0,1.0
2019-11-26,28.55,28.82,28.05,28.22,1703285,28.55,28.82,28.05,28.22,1703285,0.0,1.0
2019-11-27,29.5,29.66,28.64,28.74,1380928,29.5,29.66,28.64,28.74,1380928,0.0,1.0
2019-11-29,29.19,29.56,29.13,29.38,566513,29.19,29.56,29.13,29.38,566513,0.0,1.0
2019-12-02,28.41,29.37,28.39,29.25,1271744,28.41,29.37,28.39,29.25,1271744,0.0,1.0
2019-12-03,27.52,28.1,27.11,27.87,1394217,27.52,28.1,27.11,27.87,1394217,0.0,1.0
2019-12-04,27.86,28.2,27.48,27.88,1374170,27.86,28.2,27.48,27.88,1374170,0.0,1.0
2019-12-05,29.02,29.1,28.35,28.46,1884927,29.02,29.1,28.35,28.46,1884927,0.0,1.0
2019-12-06,29.18,29.76,28.8,29.3,2088112,29.18,29.76,28.8,29.3,2088112,0.0,1.0
2019-12-09,29.5,29.73,29.24,29.24,2188402,29.5,29.73,29.24,29.24,2188402,0.0,1.0
2019-12-10,29.36,29.87,29.3,29.5,2291386,29.36,29.87,29.3,29.5,2291386,0.0,1.0
2019-12-11,30.36,30.47,29.4,29.43,1439316,30.36,30.47,29.4,29.43,1439316,0.0,1.0
2019-12-12,31.91,32.05,30.35,30.59,2225702,31.91,32.05,30.35,30.59,2225702,0.0,1.0
2019-12-13,31.85,31.94,31.14,31.91,1471741,31.85,31.94,31.14,31.91,1471741,0.0,1.0
2019-12-16,32.79,32.83,32.0,32.12,1322936,32.79,32.83,32.0,32.12,1322936,0.0,1.0
2019-12-17,33.13,33.15,32.45,32.83,1373239,33.13,33.15,32.45,32.83,1373239,0.0,1.0
2019-12-18,33.64,33.78,33.17,33.41,1365349,33.64,33.78,33.17,33.41,1365349,0.0,1.0
2019-12-19,33.92,33.97,33.42,33.62,1271301,33.92,33.97,33.42,33.62,1271301,0.0,1.0
2019-12-20,33.84,34.34,33.78,34.01,2048539,33.84,34.34,33.78,34.01,2048539,0.0,1.0
2019-12-23,33.56,34.15,33.4,34.06,995197,33.56,34.15,33.4,34.06,995197,0.0,1.0
2019-12-24,33.5,33.73,33.37,33.63,333209,33.5,33.73,33.37,33.63,333209,0.0,1.0
2019-12-26,34.16,34.19,33.27,33.5,691894,34.16,34.19,33.27,33.5,691894,0.0,1.0
2019-12-27,33.51,34.16,33.41,34.01,1017376,33.51,34.16,33.41,34.01,1017376,0.0,1.0
2019-12-30,33.79,33.99,33.03,33.45,618140,33.79,33.99,33.03,33.45,618140,0.0,1.0
2019-12-31,33.67,34.07,33.52,33.63,844561,33.67,34.07,33.52,33.63,844561,0.0,1.0
2020-01-02,35.32,35.32,34.01,34.26,1751691,35.32,35.32,34.01,34.26,1751691,0.0,1.0
2020-01-03,34.3,34.88,34.06,34.7,1478008,34.3,34.88,34.06,34.7,1478008,0.0,1.0
2020-01-06,34.86,34.88,33.53,33.75,1550542,34.86,34.88,33.53,33.75,1550542,0.0,1.0
2020-01-07,36.01,36.3,35.17,35.3,1915100,36.01,36.3,35.17,35.3,1915100,0.0,1.0
2020-01-08,37.04,37.36,36.06,36.06,1726591,37.04,37.36,36.06,36.06,1726591,0.0,1.0
2020-01-09,37.02,37.39,36.42,37.22,1424423,37.02,37.39,36.42,37.22,1424423,0.0,1.0
2020-01-10,36.0,36.77,35.78,35.94,1628422,36.0,36.77,35.78,35.94,1628422,0.0,1.0
2020-01-13,36.81,36.91,35.66,36.13,1045286,36.81,36.91,35.66,36.13,1045286,0.0,1.0
2020-01-14,37.04,37.31,36.6,36.94,751593,37.04,37.31,36.6,36.94,751593,0.0,1.0
2020-01-15,36.51,36.96,36.16,36.95,1323583,36.51,36.96,36.16,36.95,1323583,0.0,1.0
2020-01-16,37.29,37.33,36.7,36.94,823970,37.29,37.33,36.7,36.94,823970,0.0,1.0
2020-01-17,37.52,37.64,37.1,37.33,1061553,37.52,37.64,37.1,37.33,1061553,0.0,1.0
2020-01-21,37.43,37.71,37.23,37.43,1334426,37.43,37.71,37.23,37.43,1334426,0.0,1.0
2020-01-22,37.88,38.27,37.54,37.54,1418274,37.88,38.27,37.54,37.54,1418274,0.0,1.0
2020-01-23,37.91,38.25,37.17,37.62,989158,37.91,38.25,37.17,37.62,989158,0.0,1.0
2020-01-24,37.29,38.39,36.84,38.39,1395763,37.29,38.39,36.84,38.39,1395763,0.0,1.0
2020-01-27,35.97,36.26,35.26,35.49,1550620,35.97,36.26,35.26,35.49,1550620,0.0,1.0
2020-01-28,36.08,36.51,35.75,36.49,1856464,36.08,36.51,35.75,36.49,1856464,0.0,1.0
2020-01-29,35.26,36.64,35.26,36.48,1551698,35.26,36.64,35.26,36.48,1551698,0.0,1.0
2020-01-30,34.3,35.135,33.43,35.0,1501639,34.3,35.135,33.43,35.0,1501639,0.0,1.0
2020-01-31,33.65,34.49,33.33,34.14,1917268,33.65,34.49,33.33,34.14,1917268,0.0,1.0
2020-02-03,33.76,34.12,33.37,33.79,1368415,33.76,34.12,33.37,33.79,1368415,0.0,1.0
2020-02-04,35.82,35.98,34.6,34.63,1665444,35.82,35.98,34.6,34.63,1665444,0.0,1.0
2020-02-05,36.43,36.7,35.59,36.67,1411250,36.43,36.7,35.59,36.67,1411250,0.0,1.0
2020-02-06,35.6,36.86,35.59,36.71,1287660,35.6,36.86,35.59,36.71,1287660,0.0,1.0
2020-02-07,35.0,35.25,34.51,35.14,1511193,35.0,35.25,34.51,35.14,1511193,0.0,1.0
2020-02-10,35.37,35.37,34.63,34.86,1680274,35.37,35.37,34.63,34.86,1680274,0.0,1.0
2020-02-11,37.29,38.95,36.51,37.04,4433840,37.29,38.95,36.51,37.04,4433840,0.0,1.0
2020-02-12,37.61,38.81,37.5,37.78,2546127,37.61,38.81,37.5,37.78,2546127,0.0,1.0
2020-02-13,37.58,37.93,36.85,37.01,1454101,37.58,37.93,36.85,37.01,1454101,0.0,1.0
2020-02-14,37.25,37.79,37.17,37.58,1389866,37.25,37.79,37.17,37.58,1389866,0.0,1.0
2020-02-18,35.77,36.83,35.67,36.47,1093219,35.77,36.83,35.67,36.47,1093219,0.0,1.0
2020-02-19,36.53,36.69,35.95,36.1,1024194,36.53,36.69,35.95,36.1,1024194,0.0,1.0
2020-02-20,37.11,37.5,36.03,36.26,1596537,37.11,37.5,36.03,36.26,1596537,0.0,1.0
2020-02-21,34.72,36.77,34.34,36.68,1495814,34.72,36.77,34.34,36.68,1495814,0.0,1.0
2020-02-24,32.59,33.24,32.2,33.0,1758054,32.59,33.24,32.2,33.0,1758054,0.0,1.0
2020-02-25,30.75,32.99,30.71,32.95,1465316,30.75,32.99,30.71,32.95,1465316,0.0,1.0
2020-02-26,29.82,31.61,29.74,31.36,1739032,29.82,31.61,29.74,31.36,1739032,0.0,1.0
2020-02-27,28.03,29.4,27.33,29.01,2578079,28.03,29.4,27.33,29.01,2578079,0.0,1.0
2020-02-28,29.69,29.76,27.0,27.18,2997752,29.69,29.76,27.0,27.18,2997752,0.0,1.0
2020-03-02,30.73,30.82,29.22,29.75,2202632,30.73,30.82,29.22,29.75,2202632,0.0,1.0
2020-03-03,30.26,31.81,29.75,30.84,2068574,30.26,31.81,29.75,30.84,2068574,0.0,1.0
2020-03-04,32.31,32.41,30.28,30.89,1747104,32.31,32.41,30.28,30.89,1747104,0.0,1.0
2020-03-05,31.42,32.15,30.87,30.97,1570227,31.42,32.15,30.87,30.97,1570227,0.0,1.0
2020-03-06,29.68,30.6,28.73,30.08,1755751,29.68,30.6,28.73,30.08,1755751,0.0,1.0
2020-03-09,25.28,27.79,24.91,27.35,2533576,25.28,27.79,24.91,27.35,2533576,0.0,1.0
2020-03-10,26.11,27.13,23.71,26.82,2477665,26.11,27.13,23.71,26.82,2477665,0.0,1.0
2020-03-11,22.5,25.0,21.56,24.93,3952259,22.5,25.0,21.56,24.93,3952259,0.0,1.0
2020-03-12,21.15,22.5,19.0,20.71,3600333,21.15,22.5,19.0,20.71,3600333,0.0,1.0
2020-03-13,24.84,24.88,20.39,23.04,2650539,24.84,24.88,20.39,23.04,2650539,0.0,1.0
2020-03-16,22.56,23.32,20.99,21.55,2163092,22.56,23.32,20.99,21.55,2163092,0.0,1.0
2020-03-17,26.96,26.97,22.03,23.16,2771272,26.96,26.97,22.03,23.16,2771272,0.0,1.0
2020-03-18,24.3,26.07,22.27,24.55,2577321,24.3,26.07,22.27,24.55,2577321,0.0,1.0
2020-03-19,25.26,26.09,22.56,24.11,2359045,25.26,26.09,22.56,24.11,2359045,0.0,1.0
2020-03-20,25.62,27.1,24.56,26.35,3325327,25.62,27.1,24.56,26.35,3325327,0.0,1.0
2020-03-23,26.29,28.21,24.21,26.29,2344681,26.29,28.21,24.21,26.29,2344681,0.0,1.0
2020-03-24,27.45,29.11,26.54,28.17,1937712,27.45,29.11,26.54,28.17,1937712,0.0,1.0
2020-03-25,28.27,29.01,25.85,27.56,1631713,28.27,29.01,25.85,27.56,1631713,0.0,1.0
2020-03-26,29.34,29.84,27.99,28.69,2028763,29.34,29.84,27.99,28.69,2028763,0.0,1.0
2020-03-27,28.12,29.16,27.13,27.85,1666943,28.12,29.16,27.13,27.85,1666943,0.0,1.0
2020-03-30,28.98,29.88,27.4,28.2,1449408,28.98,29.88,27.4,28.2,1449408,0.0,1.0
2020-03-31,28.5,29.54,28.0,28.92,1150017,28.5,29.54,28.0,28.92,1150017,0.0,1.0
2020-04-01,26.15,27.7,25.94,27.39,1424521,26.15,27.7,25.94,27.39,1424521,0.0,1.0
2020-04-02,25.27,27.23,24.82,26.03,1496449,25.27,27.23,24.82,26.03,1496449,0.0,1.0
2020-04-03,24.25,26.06,23.9,25.37,1374473,24.25,26.06,23.9,25.37,1374473,0.0,1.0
2020-04-06,26.66,26.9,24.44,24.78,2065768,26.66,26.9,24.44,24.78,2065768,0.0,1.0
2020-04-07,27.75,28.21,26.86,27.02,1581916,27.75,28.21,26.86,27.02,1581916,0.0,1.0
2020-04-08,28.62,29.69,27.8,28.19,1350301,28.62,29.69,27.8,28.19,1350301,0.0,1.0
2020-04-09,28.54,29.7,27.66,29.25,1759951,28.54,29.7,27.66,29.25,1759951,0.0,1.0
2020-04-13,27.93,28.5,27.51,28.5,1119001,27.93,28.5,27.51,28.5,1119001,0.0,1.0
2020-04-14,28.21,29.7,28.13,28.69,1152210,28.21,29.7,28.13,28.69,1152210,0.0,1.0
2020-04-15,27.02,27.47,26.55,27.3,1570115,27.02,27.47,26.55,27.3,1570115,0.0,1.0
2020-04-16,27.34,27.79,26.73,27.36,1447734,27.34,27.79,26.73,27.36,1447734,0.0,1.0
2020-04-17,27.75,28.78,27.32,28.07,1239122,27.75,28.78,27.32,28.07,1239122,0.0,1.0
2020-04-20,28.11,28.64,27.02,27.59,838285,28.11,28.64,27.02,27.59,838285,0.0,1.0
2020-04-21,28.48,29.02,27.44,27.55,1654406,28.48,29.02,27.44,27.55,1654406,0.0,1.0
2020-04-22,28.69,29.24,28.48,29.24,1139881,28.69,29.24,28.48,29.24,1139881,0.0,1.0
2020-04-23,29.69,29.84,28.65,28.84,1246322,29.69,29.84,28.65,28.84,1246322,0.0,1.0
2020-04-24,30.97,31.0,29.25,29.84,1363178,30.97,31.0,29.25,29.84,1363178,0.0,1.0
2020-04-27,32.36,32.67,30.95,31.1,1230314,32.36,32.67,30.95,31.1,1230314,0.0,1.0
2020-04-28,32.87,33.21,32.45,32.88,1213356,32.87,33.21,32.45,32.88,1213356,0.0,1.0
2020-04-29,35.36,35.71,33.29,33.3,1659750,35.36,35.71,33.29,33.3,1659750,0.0,1.0
2020-04-30,34.42,34.9,34.01,34.65,1254794,34.42,34.9,34.01,34.65,1254794,0.0,1.0
2020-05-01,32.52,33.75,31.57,33.31,1651958,32.52,33.75,31.57,33.31,1651958,0.0,1.0
2020-05-04,31.57,32.45,30.61,32.1,1430836,31.57,32.45,30.61,32.1,1430836,0.0,1.0
2020-05-05,32.75,33.93,31.72,31.81,1107942,32.75,33.93,31.72,31.81,1107942,0.0,1.0
2020-05-06,33.62,33.85,32.29,33.06,903015,33.62,33.85,32.29,33.06,903015,0.0,1.0
2020-05-07,34.8,34.84,33.58,33.97,993496,34.8,34.84,33.58,33.97,993496,0.0,1.0
2020-05-08,35.83,35.85,34.88,35.43,1078539,35.83,35.85,34.88,35.43,1078539,0.0,1.0
2020-05-11,36.24,36.78,34.6,35.23,2387304,36.24,36.78,34.6,35.23,2387304,0.0,1.0
2020-05-12,43.85,48.68,43.66,46.6,9444010,43.85,48.68,43.66,46.6,9444010,0.0,1.0
2020-05-13,44.77,45.69,42.4,42.48,3820515,44.77,45.69,42.4,42.48,3820515,0.0,1.0
2020-05-14,43.28,44.22,41.53,43.89,2842088,43.28,44.22,41.53,43.89,2842088,0.0,1.0
2020-05-15,40.01,41.73,37.73,41.02,4241462,40.01,41.73,37.73,41.02,4241462,0.0,1.0
2020-05-18,42.36,42.88,40.93,40.93,2014484,42.36,42.88,40.93,40.93,2014484,0.0,1.0
2020-05-19,45.46,46.44,42.71,42.77,3234388,45.46,46.44,42.71,42.77,3234388,0.0,1.0
2020-05-20,47.75,47.86,45.82,46.03,2429684,47.75,47.86,45.82,46.03,2429684,0.0,1.0
2020-05-21,45.28,48.29,44.52,47.58,1871090,45.28,48.29,44.52,47.58,1871090,0.0,1.0
2020-05-22,44.78,45.55,44.51,45.0,1309539,44.78,45.55,44.51,45.0,1309539,0.0,1.0
2020-05-26,46.01,46.87,45.4,46.15,1159062,46.01,46.87,45.4,46.15,1159062,0.0,1.0
2020-05-27,45.85,46.63,44.04,46.17,1466241,45.85,46.63,44.04,46.17,1466241,0.0,1.0
2020-05-28,46.48,47.47,45.47,45.95,1810927,46.48,47.47,45.47,45.95,1810927,0.0,1.0
2020-05-29,47.53,47.82,45.61,46.34,1458821,47.53,47.82,45.61,46.34,1458821,0.0,1.0
2020-06-01,47.28,48.66,46.58,47.39,1252547,47.28,48.66,46.58,47.39,1252547,0.0,1.0
2020-06-02,47.22,47.88,46.6,47.42,999591,47.22,47.88,46.6,47.42,999591,0.0,1.0
2020-06-03,49.25,49.54,47.84,48.18,1262214,49.25,49.54,47.84,48.18,1262214,0.0,1.0
2020-06-04,48.2,49.24,47.59,48.47,779578,48.2,49.24,47.59,48.47,779578,0.0,1.0
2020-06-05,50.5,51.03,48.8,48.8,1604582,50.5,51.03,48.8,48.8,1604582,0.0,1.0
2020-06-08,48.64,51.07,48.29,50.65,1294706,48.64,51.07,48.29,50.65,1294706,0.0,1.0
2020-06-09,49.52,50.18,47.71,48.22,1314254,49.52,50.18,47.71,48.22,1314254,0.0,1.0
2020-06-10,49.65,50.37,49.0,49.77,1136528,49.65,50.37,49.0,49.77,1136528,0.0,1.0
2020-06-11,45.74,48.3,45.6,48.0,1329170,45.74,48.3,45.6,48.0,1329170,0.0,1.0
2020-06-12,46.32,47.98,44.82,47.51,1529143,46.32,47.98,44.82,47.51,1529143,0.0,1.0
2020-06-15,48.02,48.16,45.25,45.46,1174746,48.02,48.16,45.25,45.46,1174746,0.0,1.0
2020-06-16,49.07,49.69,47.68,49.53,846563,49.07,49.69,47.68,49.53,846563,0.0,1.0
2020-06-17,48.24,49.86,47.7,48.76,1082146,48.24,49.86,47.7,48.76,1082146,0.0,1.0
2020-06-18,50.18,50.36,47.61,48.02,1538033,50.18,50.36,47.61,48.02,1538033,0.0,1.0
2020-06-19,49.15,51.9,49.1,51.0,2347062,49.15,51.9,49.1,51.0,2347062,0.0,1.0
2020-06-22,50.84,51.35,48.62,49.16,1125499,50.84,51.35,48.62,49.16,1125499,0.0,1.0
2020-06-23,50.16,51.69,50.12,50.73,1237108,50.16,51.69,50.12,50.73,1237108,0.0,1.0
2020-06-24,48.48,49.91,48.33,49.12,1225129,48.48,49.91,48.33,49.12,1225129,0.0,1.0
2020-06-25,50.04,50.15,47.63,48.25,919876,50.04,50.15,47.63,48.25,919876,0.0,1.0
2020-06-26,48.32,50.48,48.12,49.4,2084635,48.32,50.48,48.12,49.4,2084635,0.0,1.0
2020-06-29,48.39,48.95,47.8101,48.08,864617,48.39,48.95,47.8101,48.08,864617,0.0,1.0
2020-06-30,47.22,48.5,45.06,45.25,4736191,47.22,48.5,45.06,45.25,4736191,0.0,1.0
2020-07-01,43.51,47.92,43.02,47.91,6542202,43.51,47.92,43.02,47.91,6542202,0.0,1.0
2020-07-02,44.1,45.2,43.93,44.54,10839590,44.1,45.2,43.93,44.54,10839590,0.0,1.0
2020-07-06,46.15,46.88,44.39,44.95,6391565,46.15,46.88,44.39,44.95,6391565,0.0,1.0
2020-07-07,44.44,46.4,44.29,45.65,3826644,44.44,46.4,44.29,45.65,3826644,0.0,1.0
2020-07-08,43.16,45.19,42.51,44.69,3173213,43.16,45.19,42.51,44.69,3173213,0.0,1.0
2020-07-09,44.33,44.53,42.68,43.41,3137634,44.33,44.53,42.68,43.41,3137634,0.0,1.0
2020-07-10,44.53,45.09,43.4,44.15,1624109,44.53,45.09,43.4,44.15,1624109,0.0,1.0
2020-07-13,43.38,45.6,43.16,45.14,1879576,43.38,45.6,43.16,45.14,1879576,0.0,1.0
2020-07-14,44.02,44.05,42.19,43.43,1452526,44.02,44.05,42.19,43.43,1452526,0.0,1.0
2020-07-15,45.62,46.6,44.18,45.43,1844025,45.62,46.6,44.18,45.43,1844025,0.0,1.0
2020-07-16,44.15,45.66,43.53,45.54,1261211,44.15,45.66,43.53,45.54,1261211,0.0,1.0
2020-07-17,44.84,45.7,44.33,44.33,1106645,44.84,45.7,44.33,44.33,1106645,0.0,1.0
2020-07-20,46.79,46.88,44.54,44.69,1711581,46.79,46.88,44.54,44.69,1711581,0.0,1.0
2020-07-21,45.36,47.29,45.03,47.03,1225121,45.36,47.29,45.03,47.03,1225121,0.0,1.0
2020-07-22,45.25,46.59,45.17,45.61,1394870,45.25,46.59,45.17,45.61,1394870,0.0,1.0
2020-07-23,46.17,46.98,45.4176,45.51,1568840,46.17,46.98,45.4176,45.51,1568840,0.0,1.0
2020-07-24,44.71,45.72,44.37,45.57,1073462,44.71,45.72,44.37,45.57,1073462,0.0,1.0
2020-07-27,47.24,47.4,45.02,45.25,1621490,47.24,47.4,45.02,45.25,1621490,0.0,1.0
2020-07-28,46.66,48.42,46.24,47.04,2479752,46.66,48.42,46.24,47.04,2479752,0.0,1.0
2020-07-29,49.24,49.71,46.57,46.66,2733310,49.24,49.71,46.57,46.66,2733310,0.0,1.0
2020-07-30,49.15,49.49,47.26,48.1,2161063,49.15,49.49,47.26,48.1,2161063,0.0,1.0
2020-07-31,50.72,50.91,48.18,49.81,1851593,50.72,50.91,48.18,49.81,1851593,0.0,1.0
2020-08-03,51.76,52.08,50.925,51.0,2040097,51.76,52.08,50.925,51.0,2040097,0.0,1.0
2020-08-04,51.87,52.145,50.11,51.27,1850861,51.87,52.145,50.11,51.27,1850861,0.0,1.0
2020-08-05,52.43,52.86,51.55,52.2,2243368,52.43,52.86,51.55,52.2,2243368,0.0,1.0
2020-08-06,52.26,52.97,51.98,52.84,1276043,52.26,52.97,51.98,52.84,1276043,0.0,1.0
2020-08-07,51.81,52.9396,50.6,52.0,856522,51.81,52.9396,50.6,52.0,856522,0.0,1.0
2020-08-10,50.49,52.43,50.49,51.54,1152914,50.49,52.43,50.49,51.54,1152914,0.0,1.0
2020-08-11,50.96,52.67,50.51,50.51,1294080,50.96,52.67,50.51,50.51,1294080,0.0,1.0
2020-08-12,52.025,52.88,50.91,51.86,2166621,52.025,52.88,50.91,51.86,2166621,0.0,1.0
2020-08-13,49.85,52.25,48.21,52.0035,3837512,49.85,52.25,48.21,52.0035,3837512,0.0,1.0
2020-08-14,46.57,49.74,45.66,49.45,3713528,46.57,49.74,45.66,49.45,3713528,0.0,1.0
2020-08-17,46.21,47.91,46.0,47.12,1557139,46.21,47.91,46.0,47.12,1557139,0.0,1.0
2020-08-18,44.455,47.31,44.29,46.21,2368331,44.455,47.31,44.29,46.21,2368331,0.0,1.0
2020-08-19,43.69,45.3399,43.53,44.67,1473190,43.69,45.3399,43.53,44.67,1473190,0.0,1.0
2020-08-20,43.57,43.75,42.79,43.19,1501264,43.57,43.75,42.79,43.19,1501264,0.0,1.0
2020-08-21,42.43,43.74,42.18,43.4,1798184,42.43,43.74,42.18,43.4,1798184,0.0,1.0
2020-08-24,42.765,43.3,42.19,42.9,1151262,42.765,43.3,42.19,42.9,1151262,0.0,1.0
2020-08-25,42.06,43.49,41.36,43.33,2160497,42.06,43.49,41.36,43.33,2160497,0.0,1.0
2020-08-26,43.9,44.04,42.31,42.5,1804983,43.9,44.04,42.31,42.5,1804983,0.0,1.0
2020-08-27,42.28,44.8836,41.85,44.74,2158110,42.28,44.8836,41.85,44.74,2158110,0.0,1.0
2020-08-28,44.3,44.49,42.32,42.32,1112018,44.3,44.49,42.32,42.32,1112018,0.0,1.0
2020-08-31,44.5,45.0,43.81,44.52,2301088,44.5,45.0,43.81,44.52,2301088,0.0,1.0
2020-09-01,43.09,44.91,42.46,44.55,1940371,43.09,44.91,42.46,44.55,1940371,0.0,1.0
2020-09-02,44.26,44.285,43.03,43.5,2105509,44.26,44.285,43.03,43.5,2105509,0.0,1.0
2020-09-03,39.24,42.0,38.62,41.97,3514647,39.24,42.0,38.62,41.97,3514647,0.0,1.0
2020-09-04,39.0,40.6,38.01,39.51,2487435,39.0,40.6,38.01,39.51,2487435,0.0,1.0
2020-09-08,37.54,39.2621,37.53,37.8152,2158967,37.54,39.2621,37.53,37.8152,2158967,0.0,1.0
2020-09-09,37.9,39.0,37.85,38.71,1839973,37.9,39.0,37.85,38.71,1839973,0.0,1.0
2020-09-10,36.66,38.83,36.14,38.36,2675655,36.66,38.83,36.14,38.36,2675655,0.0,1.0
2020-09-11,36.49,37.51,36.04,36.86,1348251,36.49,37.51,36.04,36.86,1348251,0.0,1.0
2020-09-14,38.26,38.49,36.82,37.08,1423702,38.26,38.49,36.82,37.08,1423702,0.0,1.0
2020-09-15,39.45,39.56,39.0,39.05,1283680,39.45,39.56,39.0,39.05,1283680,0.0,1.0
2020-09-16,38.595,40.05,38.47,39.69,1359229,38.595,40.05,38.47,39.69,1359229,0.0,1.0
2020-09-17,37.89,38.15,37.0,37.38,1495606,37.89,38.15,37.0,37.38,1495606,0.0,1.0
2020-09-18,38.22,40.42,37.55,39.67,3336298,38.22,40.42,37.55,39.67,3336298,0.0,1.0
2020-09-21,38.52,38.62,36.86,37.16,1457581,38.52,38.62,36.86,37.16,1457581,0.0,1.0
2020-09-22,40.75,40.91,38.9675,39.18,2157143,40.75,40.91,38.9675,39.18,2157143,0.0,1.0
2020-09-23,38.63,40.99,38.52,40.82,1578116,38.63,40.99,38.52,40.82,1578116,0.0,1.0
2020-09-24,39.47,39.84,37.705,37.88,797342,39.47,39.84,37.705,37.88,797342,0.0,1.0
2020-09-25,40.05,40.06,38.89,39.44,986016,40.05,40.06,38.89,39.44,986016,0.0,1.0
2020-09-28,41.21,41.36,40.37,40.86,966778,41.21,41.36,40.37,40.86,966778,0.0,1.0
2020-09-29,40.99,41.99,40.36,41.4,968051,40.99,41.99,40.36,41.4,968051,0.0,1.0
2020-09-30,40.56,41.76,40.21,41.0,1574718,40.56,41.76,40.21,41.0,1574718,0.0,1.0
2020-10-01,41.54,41.55,40.4853,41.245,741463,41.54,41.55,40.4853,41.245,741463,0.0,1.0
2020-10-02,41.74,42.13,40.0044,40.33,728512,41.74,42.13,40.0044,40.33,728512,0.0,1.0
2020-10-05,42.96,43.1,42.02,42.52,914299,42.96,43.1,42.02,42.52,914299,0.0,1.0
2020-10-06,42.5,44.14,42.32,43.22,988969,42.5,44.14,42.32,43.22,988969,0.0,1.0
2020-10-07,43.71,44.67,43.63,43.86,1177559,43.71,44.67,43.63,43.86,1177559,0.0,1.0
2020-10-08,44.53,44.67,43.93,44.1,530251,44.53,44.67,43.93,44.1,530251,0.0,1.0
2020-10-09,45.42,45.91,44.9,44.9,1043485,45.42,45.91,44.9,44.9,1043485,0.0,1.0
2020-10-12,45.17,46.21,44.76,45.79,706106,45.17,46.21,44.76,45.79,706106,0.0,1.0
2020-10-13,45.46,46.25,44.755,45.05,685948,45.46,46.25,44.755,45.05,685948,0.0,1.0
2020-10-14,44.93,46.14,44.63,45.78,608499,44.93,46.14,44.63,45.78,608499,0.0,1.0
2020-10-15,46.67,47.515,44.43,44.99,1388532,46.67,47.515,44.43,44.99,1388532,0.0,1.0
2020-10-16,45.99,46.99,45.15,46.69,1051816,45.99,46.99,45.15,46.69,1051816,0.0,1.0
2020-10-19,46.32,47.17,46.03,46.48,725033,46.32,47.17,46.03,46.48,725033,0.0,1.0
2020-10-20,45.8,47.19,45.59,46.61,750328,45.8,47.19,45.59,46.61,750328,0.0,1.0
2020-10-21,46.16,46.95,45.86,46.0,761595,46.16,46.95,45.86,46.0,761595,0.0,1.0
2020-10-22,47.74,47.94,46.15,46.35,691967,47.74,47.94,46.15,46.35,691967,0.0,1.0
2020-10-23,47.2,48.0,47.02,47.86,849845,47.2,48.0,47.02,47.86,849845,0.0,1.0
2020-10-26,46.45,46.96,45.48,46.66,713603,46.45,46.96,45.48,46.66,713603,0.0,1.0
2020-10-27,46.73,47.19,46.27,46.63,889876,46.73,47.19,46.27,46.63,889876,0.0,1.0
2020-10-28,45.15,46.3,44.71,45.94,1216201,45.15,46.3,44.71,45.94,1216201,0.0,1.0
2020-10-29,45.59,46.07,44.57,45.3,1250229,45.59,46.07,44.57,45.3,1250229,0.0,1.0
2020-10-30,45.47,45.66,43.94,45.605,877329,45.47,45.66,43.94,45.605,877329,0.0,1.0
2020-11-02,45.79,46.535,44.9,45.69,1116223,45.79,46.535,44.9,45.69,1116223,0.0,1.0
2020-11-03,46.99,47.21,46.13,46.3,928638,46.99,47.21,46.13,46.3,928638,0.0,1.0
2020-11-04,47.43,48.9499,46.97,46.97,1091232,47.43,48.9499,46.97,46.97,1091232,0.0,1.0
2020-11-05,56.21,56.28,49.13,49.47,4735144,56.21,56.28,49.13,49.47,4735144,0.0,1.0
2020-11-06,57.2,58.82,56.04,56.04,2883352,57.2,58.82,56.04,56.04,2883352,0.0,1.0
2020-11-09,56.57,60.77,56.32,59.01,2113653,56.57,60.77,56.32,59.01,2113653,0.0,1.0
2020-11-10,56.87,57.2,54.23,56.44,1220669,56.87,57.2,54.23,56.44,1220669,0.0,1.0
2020-11-11,58.53,59.59,57.2,57.26,1245934,58.53,59.59,57.2,57.26,1245934,0.0,1.0
2020-11-12,58.28,59.51,57.3312,58.76,931247,58.28,59.51,57.3312,58.76,931247,0.0,1.0
2020-11-13,59.48,60.14,58.44,58.93,1080833,59.48,60.14,58.44,58.93,1080833,0.0,1.0
2020-11-16,60.27,60.45,58.93,59.965,1031071,60.27,60.45,58.93,59.965,1031071,0.0,1.0
2020-11-17,60.76,61.19,59.07,60.0,1228412,60.76,61.19,59.07,60.0,1228412,0.0,1.0
2020-11-18,60.83,61.93,60.02,61.2265,1199708,60.83,61.93,60.02,61.2265,1199708,0.0,1.0
2020-11-19,63.2,63.38,60.32,60.47,1079476,63.2,63.38,60.32,60.47,1079476,0.0,1.0
2020-11-20,64.78,65.07,62.95,63.04,1772021,64.78,65.07,62.95,63.04,1772021,0.0,1.0
2020-11-23,66.46,67.27,65.08,65.875,1194325,66.46,67.27,65.08,65.875,1194325,0.0,1.0
2020-11-24,67.02,67.628,65.82,67.3,1366422,67.02,67.628,65.82,67.3,1366422,0.0,1.0
2020-11-25,66.9,67.91,65.8201,66.77,641932,66.9,67.91,65.8201,66.77,641932,0.0,1.0
2020-11-27,66.41,68.18,66.08,67.82,482290,66.41,68.18,66.08,67.82,482290,0.0,1.0
2020-11-30,67.65,68.02,66.0735,66.58,1207940,67.65,68.02,66.0735,66.58,1207940,0.0,1.0
2020-12-01,68.75,69.2,66.135,68.93,1075083,68.75,69.2,66.135,68.93,1075083,0.0,1.0
2020-12-02,69.7,70.65,68.63,69.0,1142954,69.7,70.65,68.63,69.0,1142954,0.0,1.0
2020-12-03,69.0,70.85,68.96,70.0,974506,69.0,70.85,68.96,70.0,974506,0.0,1.0
2020-12-04,71.14,71.36,69.47,69.5,712366,71.14,71.36,69.47,69.5,712366,0.0,1.0
2020-12-07,72.32,72.98,70.23,71.39,1649099,72.32,72.98,70.23,71.39,1649099,0.0,1.0
2020-12-08,73.18,73.98,71.11,72.24,1343620,73.18,73.98,71.11,72.24,1343620,0.0,1.0
2020-12-09,70.83,73.8899,69.01,73.88,1409211,70.83,73.8899,69.01,73.88,1409211,0.0,1.0
2020-12-10,68.85,71.49,68.69,69.66,1344448,68.85,71.49,68.69,69.66,1344448,0.0,1.0
2020-12-11,70.08,70.47,67.83,68.2,1347442,70.08,70.47,67.83,68.2,1347442,0.0,1.0
2020-12-14,71.57,72.91,70.8,71.42,873453,71.57,72.91,70.8,71.42,873453,0.0,1.0
2020-12-15,73.66,74.24,71.01,71.44,1372638,73.66,74.24,71.01,71.44,1372638,0.0,1.0
2020-12-16,72.1,73.94,71.19,73.58,866616,72.1,73.94,71.19,73.58,866616,0.0,1.0
2020-12-17,73.35,74.4,72.04,72.09,803048,73.35,74.4,72.04,72.09,803048,0.0,1.0
2020-12-18,74.57,77.14,73.58,74.57,3666438,74.57,77.14,73.58,74.57,3666438,0.0,1.0
2020-12-21,74.6,75.245,73.27,73.82,873204,74.6,75.245,73.27,73.82,873204,0.0,1.0
2020-12-22,78.11,78.4,75.01,75.25,1232484,78.11,78.4,75.01,75.25,1232484,0.0,1.0
2020-12-23,76.9,78.94,76.86,78.1,1116713,76.9,78.94,76.86,78.1,1116713,0.0,1.0
2020-12-24,77.83,79.38,77.02,78.0,529983,77.83,79.38,77.02,78.0,529983,0.0,1.0
2020-12-28,78.19,79.77,77.92,78.89,1093413,78.19,79.77,77.92,78.89,1093413,0.0,1.0
2020-12-29,74.43,78.5,73.7,78.45,982629,74.43,78.5,73.7,78.45,982629,0.0,1.0
2020-12-30,76.325,78.36,75.0,75.0,1106526,76.325,78.36,75.0,75.0,1106526,0.0,1.0
2020-12-31,75.96,76.73,75.59,76.67,870159,75.96,76.73,75.59,76.67,870159,0.0,1.0
2021-01-04,76.01,78.53,75.38,77.0314,1166882,76.01,78.53,75.38,77.0314,1166882,0.0,1.0
2021-01-05,79.09,79.99,75.51,75.98,1519701,79.09,79.99,75.51,75.98,1519701,0.0,1.0
2021-01-06,79.39,81.3,78.5,78.59,1307527,79.39,81.3,78.5,78.59,1307527,0.0,1.0
2021-01-07,83.24,83.45,80.24,80.37,988951,83.24,83.45,80.24,80.37,988951,0.0,1.0
2021-01-08,82.37,84.69,81.4352,84.32,1062238,82.37,84.69,81.4352,84.32,1062238,0.0,1.0
2021-01-11,85.22,85.45,79.69,79.74,1331398,85.22,85.45,79.69,79.74,1331398,0.0,1.0
2021-01-12,87.21,91.09,86.52,86.52,2376452,87.21,91.09,86.52,86.52,2376452,0.0,1.0
2021-01-13,87.53,90.66,86.985,90.02,946874,87.53,90.66,86.985,90.02,946874,0.0,1.0
2021-01-14,88.68,90.21,87.45,87.6,1938386,88.68,90.21,87.45,87.6,1938386,0.0,1.0
2021-01-15,88.27,89.28,85.59,88.75,1279303,88.27,89.28,85.59,88.75,1279303,0.0,1.0
2021-01-19,92.94,93.63,90.14,91.01,1899793,92.94,93.63,90.14,91.01,1899793,0.0,1.0
2021-01-20,91.9,95.0,90.8831,94.06,1449291,91.9,95.0,90.8831,94.06,1449291,0.0,1.0
2021-01-21,93.27,93.79,91.54,93.0,915609,93.27,93.79,91.54,93.0,915609,0.0,1.0
2021-01-22,93.87,94.53,92.03,92.41,984103,93.87,94.53,92.03,92.41,984103,0.0,1.0
2021-01-25,91.49,96.225,90.85,95.48,1259800,91.49,96.225,90.85,95.48,1259800,0.0,1.0
2021-01-26,89.91,93.26,89.27,92.88,1203481,89.91,93.26,89.27,92.88,1203481,0.0,1.0
2021-01-27,87.23,90.11,85.57,87.09,1606228,87.23,90.11,85.57,87.09,1606228,0.0,1.0
2021-01-28,87.05,88.47,85.15,87.58,1498354,87.05,88.47,85.15,87.58,1498354,0.0,1.0
2021-01-29,84.07,88.77,83.94,87.49,1392174,84.07,88.77,83.94,87.49,1392174,0.0,1.0
2021-02-01,87.28,87.665,84.165,85.805,1427833,87.28,87.665,84.165,85.805,1427833,0.0,1.0
2021-02-02,87.82,90.2,86.7769,89.82,1521693,87.82,90.2,86.7769,89.82,1521693,0.0,1.0
2021-02-03,86.62,89.47,85.35,88.32,1235737,86.62,89.47,85.35,88.32,1235737,0.0,1.0
2021-02-04,89.05,90.56,86.06,87.24,1109896,89.05,90.56,86.06,87.24,1109896,0.0,1.0
2021-02-05,88.0,91.98,87.84,90.75,1165114,88.0,91.98,87.84,90.75,1165114,0.0,1.0
2021-02-08,88.73,91.77,87.84,89.5,2363492,88.73,91.77,87.84,89.5,2363492,0.0,1.0
2021-02-09,94.03,96.6595,89.01,92.28,2295835,94.03,96.6595,89.01,92.28,2295835,0.0,1.0
2021-02-10,94.4,98.52,93.5,95.75,1760573,94.4,98.52,93.5,95.75,1760573,0.0,1.0
2021-02-11,99.58,100.44,95.0,95.0,1487496,99.58,100.44,95.0,95.0,1487496,0.0,1.0
2021-02-12,89.92,98.03,89.58,91.73,7156546,89.92,98.03,89.58,91.73,7156546,0.0,1.0
2021-02-16,91.95,92.61,90.215,92.25,2142901,91.95,92.61,90.215,92.25,2142901,0.0,1.0
2021-02-17,90.31,93.42,88.802,92.155,1684786,90.31,93.42,88.802,92.155,1684786,0.0,1.0
2021-02-18,87.64,89.49,86.51,88.76,1326512,87.64,89.49,86.51,88.76,1326512,0.0,1.0
2021-02-19,90.28,92.11,89.3296,89.57,1463152,90.28,92.11,89.3296,89.57,1463152,0.0,1.0
2021-02-22,87.47,89.99,87.22,89.01,870875,87.47,89.99,87.22,89.01,870875,0.0,1.0
2021-02-23,84.65,85.35,80.554,84.55,1892269,84.65,85.35,80.554,84.55,1892269,0.0,1.0
2021-02-24,89.31,89.53,82.82,84.0726,1484068,89.31,89.53,82.82,84.0726,1484068,0.0,1.0
2021-02-25,82.51,89.11,82.46,88.97,1208715,82.51,89.11,82.46,88.97,1208715,0.0,1.0
2021-02-26,84.3,85.88,82.15,83.49,1074753,84.3,85.88,82.15,83.49,1074753,0.0,1.0
2021-03-01,86.81,87.37,85.2,86.81,824405,86.81,87.37,85.2,86.81,824405,0.0,1.0
2021-03-02,84.95,88.1141,84.84,87.84,874658,84.95,88.1141,84.84,87.84,874658,0.0,1.0
2021-03-03,80.64,85.94,80.1687,84.32,1146546,80.64,85.94,80.1687,84.32,1146546,0.0,1.0
2021-03-04,75.61,80.75,73.53,80.04,1828995,75.61,80.75,73.53,80.04,1828995,0.0,1.0
2021-03-05,74.61,77.62,69.64,76.64,2503697,74.61,77.62,69.64,76.64,2503697,0.0,1.0
2021-03-08,71.67,76.3,71.13,74.7,2386876,71.67,76.3,71.13,74.7,2386876,0.0,1.0
2021-03-09,73.78,75.53,73.12,75.16,2482061,73.78,75.53,73.12,75.16,2482061,0.0,1.0
2021-03-10,73.1,76.81,72.96,74.97,1613729,73.1,76.81,72.96,74.97,1613729,0.0,1.0
2021-03-11,76.51,77.108,75.07,75.26,1605929,76.51,77.108,75.07,75.26,1605929,0.0,1.0
2021-03-12,71.46,74.88,70.7,74.24,3727013,71.46,74.88,70.7,74.24,3727013,0.0,1.0
2021-03-15,71.1,71.61,69.44,71.33,2904535,71.1,71.61,69.44,71.33,2904535,0.0,1.0
2021-03-16,71.8,72.73,70.65,72.0,1442385,71.8,72.73,70.65,72.0,1442385,0.0,1.0
2021-03-17,73.39,73.925,70.8,71.17,1814711,73.39,73.925,70.8,71.17,1814711,0.0,1.0
2021-03-18,68.43,72.74,68.0,70.58,2216780,68.43,72.74,68.0,70.58,2216780,0.0,1.0
2021-03-19,69.06,70.18,66.53,67.77,3525547,69.06,70.18,66.53,67.77,3525547,0.0,1.0
2021-03-22,67.47,69.97,67.24,69.53,2069266,67.47,69.97,67.24,69.53,2069266,0.0,1.0
2021-03-23,65.85,68.0,65.25,67.65,2275180,65.85,68.0,65.25,67.65,2275180,0.0,1.0
2021-03-24,67.26,71.9855,64.07,67.32,6624499,67.26,71.9855,64.07,67.32,6624499,0.0,1.0
2021-03-25,66.74,67.79,62.08,62.56,6850270,66.74,67.79,62.08,62.56,6850270,0.0,1.0
2021-03-26,70.55,70.65,66.6201,67.65,3105173,70.55,70.65,66.6201,67.65,3105173,0.0,1.0
2021-03-29,66.79,70.8,66.63,70.0,2750701,66.79,70.8,66.63,70.0,2750701,0.0,1.0
2021-03-30,66.58,66.82,63.72,65.95,1939585,66.58,66.82,63.72,65.95,1939585,0.0,1.0
2021-03-31,68.37,69.13,66.59,67.51,1740180,68.37,69.13,66.59,67.51,1740180,0.0,1.0
2021-04-01,71.4,71.72,69.62,69.69,2062007,71.4,71.72,69.62,69.69,2062007,0.0,1.0
2021-04-05,75.26,75.69,71.829,72.31,3054781,75.26,75.69,71.829,72.31,3054781,0.0,1.0
2021-04-06,75.47,76.09,74.51,75.26,3016836,75.47,76.09,74.51,75.26,3016836,0.0,1.0
2021-04-07,74.35,76.13,74.14,74.78,1578149,74.35,76.13,74.14,74.78,1578149,0.0,1.0
2021-04-08,76.22,76.39,74.895,75.58,1913052,76.22,76.39,74.895,75.58,1913052,0.0,1.0
2021-04-09,76.21,76.6246,75.07,75.53,1255984,76.21,76.6246,75.07,75.53,1255984,0.0,1.0
2021-04-12,80.0,82.2199,77.6,78.84,4142546,80.0,82.2199,77.6,78.84,4142546,0.0,1.0
2021-04-13,79.09,81.73,78.27,80.51,1975362,79.09,81.73,78.27,80.51,1975362,0.0,1.0
2021-04-14,81.28,82.75,79.2,79.7627,2723068,81.28,82.75,79.2,79.7627,2723068,0.0,1.0
2021-04-15,81.67,83.45,81.15,82.67,1703556,81.67,83.45,81.15,82.67,1703556,0.0,1.0
2021-04-16,81.42,82.52,80.5901,81.98,1512519,81.42,82.52,80.5901,81.98,1512519,0.0,1.0
2021-04-19,77.03,81.615,76.56,80.92,2195155,77.03,81.615,76.56,80.92,2195155,0.0,1.0
2021-04-20,75.77,78.7,74.87,76.7783,4518946,75.77,78.7,74.87,76.7783,4518946,0.0,1.0
2021-04-21,76.51,76.97,74.75,75.55,1687449,76.51,76.97,74.75,75.55,1687449,0.0,1.0
2021-04-22,76.01,78.435,75.6,77.36,2696079,76.01,78.435,75.6,77.36,2696079,0.0,1.0
2021-04-23,77.87,79.12,76.37,76.69,1864483,77.87,79.12,76.37,76.69,1864483,0.0,1.0
2021-04-26,77.85,78.3385,77.13,77.8,1275501,77.85,78.3385,77.13,77.8,1275501,0.0,1.0
2021-04-27,75.58,78.09,75.52,77.83,1418371,75.58,78.09,75.52,77.83,1418371,0.0,1.0
2021-04-28,74.56,75.71,73.75,75.47,1780795,74.56,75.71,73.75,75.47,1780795,0.0,1.0
2021-04-29,71.93,76.14,70.77,76.14,2415494,71.93,76.14,70.77,76.14,2415494,0.0,1.0
2021-04-30,67.14,71.19,66.5704,70.63,3607061,67.14,71.19,66.5704,70.63,3607061,0.0,1.0
2021-05-03,67.03,68.39,66.3,68.1913,2306302,67.03,68.39,66.3,68.1913,2306302,0.0,1.0
2021-05-04,64.56,66.23,63.58,66.01,2112731,64.56,66.23,63.58,66.01,2112731,0.0,1.0
2021-05-05,64.59,67.25,64.14,66.7202,3112866,64.59,67.25,64.14,66.7202,3112866,0.0,1.0
2021-05-06,59.91,63.07,58.82,59.82,6421925,59.91,63.07,58.82,59.82,6421925,0.0,1.0
2021-05-07,63.64,64.4,59.92,60.51,2701975,63.64,64.4,59.92,60.51,2701975,0.0,1.0
2021-05-10,62.01,63.73,61.56,63.25,2075701,62.01,63.73,61.56,63.25,2075701,0.0,1.0
2021-05-11,64.46,65.0,59.25,59.58,2390522,64.46,65.0,59.25,59.58,2390522,0.0,1.0
2021-05-12,60.42,62.84,60.05,61.44,3402266,60.42,62.84,60.05,61.44,3402266,0.0,1.0
2021-05-13,61.5,61.78,59.58,60.81,2238539,61.5,61.78,59.58,60.81,2238539,0.0,1.0
2021-05-14,63.67,64.0299,61.02,61.88,1950046,63.67,64.0299,61.02,61.88,1950046,0.0,1.0
2021-05-17,63.57,64.39,62.34,62.82,1711470,63.57,64.39,62.34,62.82,1711470,0.0,1.0
2021-05-18,62.65,63.81,61.82,62.27,1687843,62.65,63.81,61.82,62.27,1687843,0.0,1.0
2021-05-19,65.04,65.1,60.63,61.48,1997412,65.04,65.1,60.63,61.48,1997412,0.0,1.0
2021-05-20,65.89,66.45,65.08,65.16,1463902,65.89,66.45,65.08,65.16,1463902,0.0,1.0
2021-05-21,66.34,67.37,65.95,66.3324,1629110,66.34,67.37,65.95,66.3324,1629110,0.0,1.0
2021-05-24,66.32,67.0824,65.76,66.72,952956,66.32,67.0824,65.76,66.72,952956,0.0,1.0
2021-05-25,65.9,67.26,65.725,66.9,988362,65.9,67.26,65.725,66.9,988362,0.0,1.0
2021-05-26,68.06,68.33,66.8655,66.9,1020616,68.06,68.33,66.8655,66.9,1020616,0.0,1.0
2021-05-27,68.57,69.62,67.1118,68.19,1786631,68.57,69.62,67.1118,68.19,1786631,0.0,1.0
2021-05-28,67.37,68.71,67.205,68.71,1079763,67.37,68.71,67.205,68.71,1079763,0.0,1.0
2021-06-01,67.62,68.4,66.92,68.0,974218,67.62,68.4,66.92,68.0,974218,0.0,1.0
2021-06-02,68.06,68.17,66.72,67.22,1173375,68.06,68.17,66.72,67.22,1173375,0.0,1.0
2021-06-03,67.48,68.46,66.7,67.64,1811690,67.48,68.46,66.7,67.64,1811690,0.0,1.0
2021-06-04,69.25,69.63,67.65,67.65,1080318,69.25,69.63,67.65,67.65,1080318,0.0,1.0
2021-06-07,69.15,69.9497,68.86,69.47,1371611,69.15,69.9497,68.86,69.47,1371611,0.0,1.0
2021-06-08,71.0,71.52,69.5,69.5,1529824,71.0,71.52,69.5,69.5,1529824,0.0,1.0
2021-06-09,70.59,71.91,70.54,71.32,1208802,70.59,71.91,70.54,71.32,1208802,0.0,1.0
2021-06-10,70.01,70.37,68.69,70.27,1051931,70.01,70.37,68.69,70.27,1051931,0.0,1.0
2021-06-11,70.1,70.59,69.62,70.5,1067270,70.1,70.59,69.62,70.5,1067270,0.0,1.0
2021-06-14,72.84,72.87,69.94,70.08,1315655,72.84,72.87,69.94,70.08,1315655,0.0,1.0
2021-06-15,70.96,73.64,70.68,72.69,1595415,70.96,73.64,70.68,72.69,1595415,0.0,1.0
2021-06-16,68.79,70.86,67.69,70.63,1705760,68.79,70.86,67.69,70.63,1705760,0.0,1.0
2021-06-17,69.36,69.57,67.15,68.43,1841592,69.36,69.57,67.15,68.43,1841592,0.0,1.0
2021-06-18,67.46,68.72,65.7,68.52,3457603,67.46,68.72,65.7,68.52,3457603,0.0,1.0
2021-06-21,68.41,68.82,66.9101,67.74,1198191,68.41,68.82,66.9101,67.74,1198191,0.0,1.0
2021-06-22,68.47,68.91,67.29,67.95,941050,68.47,68.91,67.29,67.95,941050,0.0,1.0
2021-06-23,70.06,70.74,68.35,68.45,1251370,70.06,70.74,68.35,68.45,1251370,0.0,1.0
2021-06-24,71.31,71.42,70.09,70.57,906017,71.31,71.42,70.09,70.57,906017,0.0,1.0
2021-06-25,71.02,72.205,70.79,71.93,1594897,71.02,72.205,70.79,71.93,1594897,0.0,1.0
2021-06-28,72.23,73.4,71.05,71.1,1053453,72.23,73.4,71.05,71.1,1053453,0.0,1.0
2021-06-29,73.21,73.73,72.23,72.43,1509879,73.21,73.73,72.23,72.43,1509879,0.0,1.0
2021-06-30,72.59,73.0,71.901,72.71,894296,72.59,73.0,71.901,72.71,894296,0.0,1.0
2021-07-01,72.59,73.33,72.12,73.0,1277148,72.59,73.33,72.12,73.0,1277148,0.0,1.0
2021-07-02,73.19,73.38,72.24,73.0,662364,73.19,73.38,72.24,73.0,662364,0.0,1.0
2021-07-06,74.08,74.5,72.675,73.0944,1248326,74.08,74.5,72.675,73.0944,1248326,0.0,1.0
2021-07-07,72.15,75.23,71.64,74.69,1978929,72.15,75.23,71.64,74.69,1978929,0.0,1.0
2021-07-08,70.92,72.135,69.11,69.615,1039522,70.92,72.135,69.11,69.615,1039522,0.0,1.0
2021-07-09,72.4,72.9,70.58,71.01,634713,72.4,72.9,70.58,71.01,634713,0.0,1.0
2021-07-12,71.88,72.9,71.25,72.84,739323,71.88,72.9,71.25,72.84,739323,0.0,1.0
2021-07-13,71.63,72.42,71.09,71.27,970335,71.63,72.42,71.09,71.27,970335,0.0,1.0
2021-07-14,72.52,74.72,72.0,72.21,1116614,72.52,74.72,72.0,72.21,1116614,0.0,1.0
2021-07-15,70.4,72.33,69.28,72.33,1067851,70.4,72.33,69.28,72.33,1067851,0.0,1.0
2021-07-16,69.54,71.26,69.48,70.92,1406469,69.54,71.26,69.48,70.92,1406469,0.0,1.0
2021-07-19,68.44,69.29,67.11,68.2,1147114,68.44,69.29,67.11,68.2,1147114,0.0,1.0
2021-07-20,70.93,71.58,67.615,68.35,957034,70.93,71.58,67.615,68.35,957034,0.0,1.0
2021-07-21,72.53,72.97,69.57,69.57,952677,72.53,72.97,69.57,69.57,952677,0.0,1.0
2021-07-22,71.17,73.39,70.89,72.43,575570,71.17,73.39,70.89,72.43,575570,0.0,1.0
2021-07-23,71.39,71.5899,70.01,71.54,634496,71.39,71.5899,70.01,71.54,634496,0.0,1.0
2021-07-26,67.4,71.16,67.22,70.7,1777540,67.4,71.16,67.22,70.7,1777540,0.0,1.0
2021-07-27,66.11,67.67,64.25,67.4,2027515,66.11,67.67,64.25,67.4,2027515,0.0,1.0
2021-07-28,68.28,68.93,65.91,65.91,1375161,68.28,68.93,65.91,65.91,1375161,0.0,1.0
2021-07-29,69.51,69.7499,67.57,68.7,1127907,69.51,69.7499,67.57,68.7,1127907,0.0,1.0
2021-07-30,69.81,70.11,68.75,68.96,1040607,69.81,70.11,68.75,68.96,1040607,0.0,1.0
2021-08-02,69.48,71.03,69.08,70.53,991434,69.48,71.03,69.08,70.53,991434,0.0,1.0
2021-08-03,67.0,69.15,65.64,68.72,2085214,67.0,69.15,65.64,68.72,2085214,0.0,1.0
2021-08-04,69.42,70.17,66.34,66.34,1707477,69.42,70.17,66.34,66.34,1707477,0.0,1.0
2021-08-05,69.2,70.765,68.73,69.78,1171754,69.2,70.765,68.73,69.78,1171754,0.0,1.0
2021-08-06,68.36,69.5,67.84,68.58,1201180,68.36,69.5,67.84,68.58,1201180,0.0,1.0
2021-08-09,67.89,68.875,67.1,68.63,1489783,67.89,68.875,67.1,68.63,1489783,0.0,1.0
2021-08-10,64.94,70.99,64.04,69.33,2932305,64.94,70.99,64.04,69.33,2932305,0.0,1.0
2021-08-11,64.38,65.0,62.64,64.73,2040275,64.38,65.0,62.64,64.73,2040275,0.0,1.0
2021-08-12,63.88,64.62,63.39,64.35,949292,63.88,64.62,63.39,64.35,949292,0.0,1.0
2021-08-13,63.34,64.2,63.14,63.54,795103,63.34,64.2,63.14,63.54,795103,0.0,1.0
2021-08-16,62.23,63.6,62.15,62.69,1023345,62.23,63.6,62.15,62.69,1023345,0.0,1.0
2021-08-17,61.42,62.13,60.72,61.6373,1442763,61.42,62.13,60.72,61.6373,1442763,0.0,1.0
2021-08-18,60.94,62.04,60.53,61.2,1220816,60.94,62.04,60.53,61.2,1220816,0.0,1.0
2021-08-19,59.94,61.32,59.78,60.28,1918683,59.94,61.32,59.78,60.28,1918683,0.0,1.0
2021-08-20,60.42,60.51,59.12,59.44,1450552,60.42,60.51,59.12,59.44,1450552,0.0,1.0
2021-08-23,61.56,62.02,60.13,61.17,2380173,61.56,62.02,60.13,61.17,2380173,0.0,1.0
2021-08-24,62.44,62.66,61.4175,62.0,1565450,62.44,62.66,61.4175,62.0,1565450,0.0,1.0
2021-08-25,62.62,63.2668,62.43,62.51,798472,62.62,63.2668,62.43,62.51,798472,0.0,1.0
2021-08-26,61.02,62.72,60.72,62.32,964931,61.02,62.72,60.72,62.32,964931,0.0,1.0
2021-08-27,63.6,63.88,61.215,61.26,937725,63.6,63.88,61.215,61.26,937725,0.0,1.0
2021-08-30,63.04,64.2,62.39,63.88,918625,63.04,64.2,62.39,63.88,918625,0.0,1.0
2021-08-31,62.98,63.38,62.12,62.99,809874,62.98,63.38,62.12,62.99,809874,0.0,1.0
2021-09-01,62.66,63.78,62.3,62.98,649094,62.66,63.78,62.3,62.98,649094,0.0,1.0
2021-09-02,61.89,63.26,61.68,62.78,943311,61.89,63.26,61.68,62.78,943311,0.0,1.0
2021-09-03,61.49,62.66,61.11,61.97,748331,61.49,62.66,61.11,61.97,748331,0.0,1.0
2021-09-07,61.84,61.99,61.28,61.9,834469,61.84,61.99,61.28,61.9,834469,0.0,1.0
2021-09-08,60.73,61.65,60.4,61.64,1020658,60.73,61.65,60.4,61.64,1020658,0.0,1.0
2021-09-09,62.27,62.63,60.51,60.52,1258448,62.27,62.63,60.51,60.52,1258448,0.0,1.0
2021-09-10,61.43,63.32,61.4,62.8,987801,61.43,63.32,61.4,62.8,987801,0.0,1.0
2021-09-13,61.87,62.88,60.7,62.15,1190828,61.87,62.88,60.7,62.15,1190828,0.0,1.0
2021-09-14,60.94,62.21,60.68,62.11,681491,60.94,62.21,60.68,62.11,681491,0.0,1.0
2021-09-15,61.55,61.71,60.11,60.77,879920,61.55,61.71,60.11,60.77,879920,0.0,1.0
2021-09-16,61.85,62.2,60.57,60.9,697164,61.85,62.2,60.57,60.9,697164,0.0,1.0
2021-09-17,60.46,62.29,60.19,62.19,2498735,60.46,62.29,60.19,62.19,2498735,0.0,1.0
2021-09-20,59.29,59.59,57.75,59.21,1395223,59.29,59.59,57.75,59.21,1395223,0.0,1.0
2021-09-21,59.37,60.04,58.81,59.89,853802,59.37,60.04,58.81,59.89,853802,0.0,1.0
2021-09-22,61.0,61.33,59.18,59.97,966599,61.0,61.33,59.18,59.97,966599,0.0,1.0
2021-09-23,61.33,62.32,61.2323,61.64,636123,61.33,62.32,61.2323,61.64,636123,0.0,1.0
2021-09-24,61.48,61.67,60.52,61.12,834085,61.48,61.67,60.52,61.12,834085,0.0,1.0
2021-09-27,60.75,62.14,60.74,61.35,1171615,60.75,62.14,60.74,61.35,1171615,0.0,1.0
2021-09-28,60.35,60.8,59.2,60.06,1055331,60.35,60.8,59.2,60.06,1055331,0.0,1.0
2021-09-29,59.53,60.93,59.425,60.51,610826,59.53,60.93,59.425,60.51,610826,0.0,1.0
2021-09-30,59.36,60.825,59.27,59.77,765013,59.36,60.825,59.27,59.77,765013,0.0,1.0
2021-10-01,60.59,60.91,58.95,60.22,621044,60.59,60.91,58.95,60.22,621044,0.0,1.0
2021-10-04,55.55,58.12,55.42,58.01,3013906,55.55,58.12,55.42,58.01,3013906,0.0,1.0
2021-10-05,55.63,56.85,55.52,56.12,1620635,55.63,56.85,55.52,56.12,1620635,0.0,1.0
2021-10-06,54.61,55.87,54.43,55.01,1303745,54.61,55.87,54.43,55.01,1303745,0.0,1.0
2021-10-07,57.53,58.55,55.6,55.6,1588827,57.53,58.55,55.6,55.6,1588827,0.0,1.0
2021-10-08,57.21,58.07,57.04,57.58,744908,57.21,58.07,57.04,57.58,744908,0.0,1.0
2021-10-11,55.29,57.0,55.26,56.628,1510333,55.29,57.0,55.26,56.628,1510333,0.0,1.0
2021-10-12,55.1,55.46,54.35,55.19,1535189,55.1,55.46,54.35,55.19,1535189,0.0,1.0
2021-10-13,55.83,56.29,55.02,55.41,939405,55.83,56.29,55.02,55.41,939405,0.0,1.0
2021-10-14,57.8,58.06,56.39,56.52,697402,57.8,58.06,56.39,56.52,697402,0.0,1.0
2021-10-15,57.56,58.65,57.28,58.65,691424,57.56,58.65,57.28,58.65,691424,0.0,1.0
2021-10-18,57.8,58.17,57.0,57.18,567594,57.8,58.17,57.0,57.18,567594,0.0,1.0
2021-10-19,58.99,59.1,57.82,58.19,908258,58.99,59.1,57.82,58.19,908258,0.0,1.0
2021-10-20,58.68,59.31,58.53,59.18,721296,58.68,59.31,58.53,59.18,721296,0.0,1.0
2021-10-21,59.15,59.5,58.27,58.76,485418,59.15,59.5,58.27,58.76,485418,0.0,1.0
2021-10-22,58.64,59.64,58.3,58.89,948083,58.64,59.64,58.3,58.89,948083,0.0,1.0
2021-10-25,59.07,59.7,58.8,58.82,576734,59.07,59.7,58.8,58.82,576734,0.0,1.0
2021-10-26,58.44,59.89,58.36,59.69,1041929,58.44,59.89,58.36,59.69,1041929,0.0,1.0
2021-10-27,57.89,58.9,57.54,58.44,1130332,57.89,58.9,57.54,58.44,1130332,0.0,1.0
2021-10-28,61.18,61.84,57.79,58.54,1964242,61.18,61.84,57.79,58.54,1964242,0.0,1.0
2021-10-29,60.51,61.89,60.22,60.62,826467,60.51,61.89,60.22,60.62,826467,0.0,1.0
2021-11-01,63.23,63.59,60.27,60.48,1358331,63.23,63.59,60.27,60.48,1358331,0.0,1.0
2021-11-02,63.87,64.0,62.99,63.42,953483,63.87,64.0,62.99,63.42,953483,0.0,1.0
2021-11-03,64.08,65.44,63.72,63.92,1139134,64.08,65.44,63.72,63.92,1139134,0.0,1.0
2021-11-04,63.93,64.79,63.1,64.44,1304021,63.93,64.79,63.1,64.44,1304021,0.0,1.0
2021-11-05,64.25,65.68,64.0,64.31,1058300,64.25,65.68,64.0,64.31,1058300,0.0,1.0
2021-11-08,63.64,65.6,63.19,64.59,1489746,63.64,65.6,63.19,64.59,1489746,0.0,1.0
2021-11-09,64.21,66.47,63.12,63.12,2934705,64.21,66.47,63.12,63.12,2934705,0.0,1.0
2021-11-10,64.0,65.05,62.64,63.45,1407731,64.0,65.05,62.64,63.45,1407731,0.0,1.0
2021-11-11,65.38,66.331,64.17,64.48,1107974,65.38,66.331,64.17,64.48,1107974,0.0,1.0
2021-11-12,65.2,65.84,64.6,65.84,759685,65.2,65.84,64.6,65.84,759685,0.0,1.0
2021-11-15,65.35,66.055,64.94,65.5,644591,65.35,66.055,64.94,65.5,644591,0.0,1.0
2021-11-16,65.25,65.67,64.79,65.01,833667,65.25,65.67,64.79,65.01,833667,0.0,1.0
2021-11-17,65.33,65.52,64.21,64.94,821954,65.33,65.52,64.21,64.94,821954,0.0,1.0
2021-11-18,64.98,65.48,63.46,65.43,895823,64.98,65.48,63.46,65.43,895823,0.0,1.0
2021-11-19,64.08,65.27,63.28,64.6,737417,64.08,65.27,63.28,64.6,737417,0.0,1.0
2021-11-22,64.42,65.4199,63.79,64.27,1259251,64.42,65.4199,63.79,64.27,1259251,0.0,1.0
2021-11-23,64.18,65.68,63.1,65.68,1808418,64.18,65.68,63.1,65.68,1808418,0.0,1.0
2021-11-24,64.37,65.11,63.22,63.7,1067214,64.37,65.11,63.22,63.7,1067214,0.0,1.0
2021-11-26,62.69,63.35,61.74,61.787,1128362,62.69,63.35,61.74,61.787,1128362,0.0,1.0
2021-11-29,62.18,63.5,61.37,63.23,1452696,62.18,63.5,61.37,63.23,1452696,0.0,1.0
2021-11-30,62.53,63.43,61.54,61.96,1116975,62.53,63.43,61.54,61.96,1116975,0.0,1.0
2021-12-01,60.58,64.43,60.57,63.72,1299093,60.58,64.43,60.57,63.72,1299093,0.0,1.0
2021-12-02,61.46,61.79,59.31,59.55,1379386,61.46,61.79,59.31,59.55,1379386,0.0,1.0
2021-12-03,60.98,62.34,60.51,61.78,1188505,60.98,62.34,60.51,61.78,1188505,0.0,1.0
2021-12-06,62.72,63.42,59.57,61.17,924333,62.72,63.42,59.57,61.17,924333,0.0,1.0
2021-12-07,66.25,67.3907,63.82,64.0,1309381,66.25,67.3907,63.82,64.0,1309381,0.0,1.0
2021-12-08,67.02,67.84,65.96,66.02,1102441,67.02,67.84,65.96,66.02,1102441,0.0,1.0
2021-12-09,66.82,67.95,66.44,66.645,1118033,66.82,67.95,66.44,66.645,1118033,0.0,1.0
2021-12-10,66.77,68.22,66.41,67.33,1175687,66.77,68.22,66.41,67.33,1175687,0.0,1.0
2021-12-13,66.57,67.79,65.88,67.05,1012189,66.57,67.79,65.88,67.05,1012189,0.0,1.0
2021-12-14,64.86,66.09,63.71,65.79,1293807,64.86,66.09,63.71,65.79,1293807,0.0,1.0
2021-12-15,70.5,70.54,66.0,66.75,2455601,70.5,70.54,66.0,66.75,2455601,0.0,1.0
2021-12-16,68.01,71.3146,67.68,71.3146,1524658,68.01,71.3146,67.68,71.3146,1524658,0.0,1.0
2021-12-17,68.16,69.71,67.34,67.34,2494459,68.16,69.71,67.34,67.34,2494459,0.0,1.0
2021-12-20,66.98,67.64,66.15,66.93,2244149,66.98,67.64,66.15,66.93,2244149,0.0,1.0
2021-12-21,68.57,68.73,67.56,67.8,1027859,68.57,68.73,67.56,67.8,1027859,0.0,1.0
2021-12-22,67.79,68.64,67.41,68.39,826248,67.79,68.64,67.41,68.39,826248,0.0,1.0
2021-12-23,67.99,68.495,67.0,67.81,1077647,67.99,68.495,67.0,67.81,1077647,0.0,1.0
2021-12-27,69.48,69.82,68.4,68.4,1006009,69.48,69.82,68.4,68.4,1006009,0.0,1.0
2021-12-28,68.22,69.48,68.02,69.42,519621,68.22,69.48,68.02,69.42,519621,0.0,1.0
2021-12-29,69.19,69.44,68.16,68.16,772052,69.19,69.44,68.16,68.16,772052,0.0,1.0
2021-12-30,68.2,69.42,68.13,69.02,579435,68.2,69.42,68.13,69.02,579435,0.0,1.0
2021-12-31,68.33,68.72,67.68,68.2,459410,68.33,68.72,67.68,68.2,459410,0.0,1.0
2022-01-03,71.53,72.43,69.7,70.628,1353753,71.53,72.43,69.7,70.628,1353753,0.0,1.0
2022-01-04,74.49,74.659,70.3316,71.59,2098048,74.49,74.659,70.3316,71.59,2098048,0.0,1.0
2022-01-05,72.4,74.83,72.35,73.9,1318272,72.4,74.83,72.35,73.9,1318272,0.0,1.0
2022-01-06,71.72,73.2,71.3,72.13,1167134,71.72,73.2,71.3,72.13,1167134,0.0,1.0
2022-01-07,71.79,72.35,69.9,71.28,1107298,71.79,72.35,69.9,71.28,1107298,0.0,1.0
2022-01-10,71.24,71.44,68.84,70.85,1117919,71.24,71.44,68.84,70.85,1117919,0.0,1.0
2022-01-11,72.68,72.72,71.12,71.73,935070,72.68,72.72,71.12,71.73,935070,0.0,1.0
2022-01-12,71.55,73.96,71.32,72.89,872758,71.55,73.96,71.32,72.89,872758,0.0,1.0
2022-01-13,70.27,72.4494,69.94,72.05,912579,70.27,72.4494,69.94,72.05,912579,0.0,1.0
2022-01-14,71.05,71.18,69.05,69.28,924617,71.05,71.18,69.05,69.28,924617,0.0,1.0
2022-01-18,68.43,70.255,68.32,69.81,908359,68.43,70.255,68.32,69.81,908359,0.0,1.0
2022-01-19,65.96,68.9,64.73,68.45,1601331,65.96,68.9,64.73,68.45,1601331,0.0,1.0
2022-01-20,64.14,66.8,64.14,65.6458,1260662,64.14,66.8,64.14,65.6458,1260662,0.0,1.0
2022-01-21,63.11,65.19,62.74,63.18,1373089,63.11,65.19,62.74,63.18,1373089,0.0,1.0
2022-01-24,63.77,63.81,60.05,61.95,1608722,63.77,63.81,60.05,61.95,1608722,0.0,1.0
2022-01-25,61.47,62.98,61.35,62.55,1507027,61.47,62.98,61.35,62.55,1507027,0.0,1.0
2022-01-26,60.85,63.47,60.44,63.2,1444562,60.85,63.47,60.44,63.2,1444562,0.0,1.0
2022-01-27,59.37,61.95,59.25,61.73,2152489,59.37,61.95,59.25,61.73,2152489,0.0,1.0
2022-01-28,60.05,60.12,57.01,59.11,2196541,60.05,60.12,57.01,59.11,2196541,0.0,1.0
2022-01-31,63.4,63.49,59.67,60.37,1251341,63.4,63.49,59.67,60.37,1251341,0.0,1.0
2022-02-01,63.66,63.99,61.85,63.8,1035634,63.66,63.99,61.85,63.8,1035634,0.0,1.0
2022-02-02,64.1,64.55,63.0,64.07,993868,64.1,64.55,63.0,64.07,993868,0.0,1.0
2022-02-03,61.1,63.2,60.4,62.64,1844343,61.1,63.2,60.4,62.64,1844343,0.0,1.0
2022-02-04,62.08,62.47,60.29,61.0,1085882,62.08,62.47,60.29,61.0,1085882,0.0,1.0
2022-02-07,63.05,63.82,62.26,62.34,960209,63.05,63.82,62.26,62.34,960209,0.0,1.0
2022-02-08,64.91,65.35,62.51,62.55,2467999,64.91,65.35,62.51,62.55,2467999,0.0,1.0
2022-02-09,68.25,69.54,64.3665,64.3665,2699778,68.25,69.54,64.3665,64.3665,2699778,0.0,1.0
2022-02-10,68.35,71.0165,67.05,67.44,1780139,68.35,71.0165,67.05,67.44,1780139,0.0,1.0
2022-02-11,66.73,69.54,66.36,68.04,1608387,66.73,69.54,66.36,68.04,1608387,0.0,1.0
2022-02-14,67.65,68.045,66.19,66.49,1293710,67.65,68.045,66.19,66.49,1293710,0.0,1.0
2022-02-15,71.63,71.86,68.58,68.79,1204719,71.63,71.86,68.58,68.79,1204719,0.0,1.0
2022-02-16,73.78,73.825,70.73,71.28,1582755,73.78,73.825,70.73,71.28,1582755,0.0,1.0
2022-02-17,73.37,74.02,72.69,73.58,2260111,73.37,74.02,72.69,73.58,2260111,0.0,1.0
2022-02-18,71.74,73.495,71.46,73.03,944233,71.74,73.495,71.46,73.03,944233,0.0,1.0
2022-02-22,70.28,72.15,69.99,70.011,811932,70.28,72.15,69.99,70.011,811932,0.0,1.0
2022-02-23,67.81,71.315,67.77,70.96,1271215,67.81,71.315,67.77,70.96,1271215,0.0,1.0
2022-02-24,70.16,70.31,65.34,65.6,1224102,70.16,70.31,65.34,65.6,1224102,0.0,1.0
2022-02-25,70.67,71.19,68.61,70.61,899274,70.67,71.19,68.61,70.61,899274,0.0,1.0
2022-02-28,69.46,70.355,68.32,70.11,1210923,69.46,70.355,68.32,70.11,1210923,0.0,1.0
2022-03-01,68.05,69.63,67.36,69.46,996863,68.05,69.63,67.36,69.46,996863,0.0,1.0
2022-03-02,70.77,71.36,68.47,68.85,1128305,70.77,71.36,68.47,68.85,1128305,0.0,1.0
2022-03-03,70.19,71.25,69.36,71.21,1143977,70.19,71.25,69.36,71.21,1143977,0.0,1.0
2022-03-04,65.31,69.81,64.64,69.5,1657163,65.31,69.81,64.64,69.5,1657163,0.0,1.0
2022-03-07,62.18,65.2513,61.805,64.81,1656136,62.18,65.2513,61.805,64.81,1656136,0.0,1.0
2022-03-08,63.33,66.1,61.23,61.94,1465680,63.33,66.1,61.23,61.94,1465680,0.0,1.0
2022-03-09,65.76,66.81,65.2,65.3,1054046,65.76,66.81,65.2,65.3,1054046,0.0,1.0
2022-03-10,64.23,65.46,63.32,64.22,541774,64.23,65.46,63.32,64.22,541774,0.0,1.0
2022-03-11,65.69,66.83,64.79,65.12,1467884,65.69,66.83,64.79,65.12,1467884,0.0,1.0
2022-03-14,62.67,66.06,62.42,65.68,1012545,62.67,66.06,62.42,65.68,1012545,0.0,1.0
2022-03-15,64.71,64.85,62.69,63.26,882774,64.71,64.85,62.69,63.26,882774,0.0,1.0
2022-03-16,67.86,67.92,65.41,65.5,1365420,67.86,67.92,65.41,65.5,1365420,0.0,1.0
2022-03-17,69.36,69.45,66.73,67.77,772460,69.36,69.45,66.73,67.77,772460,0.0,1.0
2022-03-18,70.79,71.46,68.27,68.27,1651428,70.79,71.46,68.27,68.27,1651428,0.0,1.0
2022-03-21,68.94,71.41,68.46,70.5,663312,68.94,71.41,68.46,70.5,663312,0.0,1.0
2022-03-22,71.75,71.92,69.27,69.32,1226714,71.75,71.92,69.27,69.32,1226714,0.0,1.0
2022-03-23,68.99,71.69,68.76,70.96,790932,68.99,71.69,68.76,70.96,790932,0.0,1.0
2022-03-24,72.39,72.41,68.6,69.14,1177215,72.39,72.41,68.6,69.14,1177215,0.0,1.0
2022-03-25,73.43,74.04,72.01,72.03,1491172,73.43,74.04,72.01,72.03,1491172,0.0,1.0
2022-03-28,73.46,73.46,71.45,72.83,890460,73.46,73.46,71.45,72.83,890460,0.0,1.0
2022-03-29,74.48,75.05,72.92,73.88,2471779,74.48,75.05,72.92,73.88,2471779,0.0,1.0
2022-03-30,73.38,74.76,72.74,74.01,931222,73.38,74.76,72.74,74.01,931222,0.0,1.0
2022-03-31,72.49,73.97,72.41,73.32,1087781,72.49,73.97,72.41,73.32,1087781,0.0,1.0
2022-04-01,71.88,73.57,70.59,72.53,1217006,71.88,73.57,70.59,72.53,1217006,0.0,1.0
2022-04-04,70.93,73.24,70.77,71.98,1139593,70.93,73.24,70.77,71.98,1139593,0.0,1.0
2022-04-05,68.62,71.17,68.29,70.95,1119911,68.62,71.17,68.29,70.95,1119911,0.0,1.0
2022-04-06,67.93,68.72,66.34,67.6,1328779,67.93,68.72,66.34,67.6,1328779,0.0,1.0
2022-04-07,66.36,68.48,66.12,67.98,1082262,66.36,68.48,66.12,67.98,1082262,0.0,1.0
2022-04-08,65.22,66.53,65.04,66.0,860989,65.22,66.53,65.04,66.0,860989,0.0,1.0
2022-04-11,63.64,65.31,63.53,64.16,1324303,63.64,65.31,63.53,64.16,1324303,0.0,1.0
2022-04-12,63.35,65.24,63.27,64.87,1398705,63.35,65.24,63.27,64.87,1398705,0.0,1.0
2022-04-13,64.44,65.15,63.08,63.62,912678,64.44,65.15,63.08,63.62,912678,0.0,1.0
2022-04-14,61.98,64.19,61.8,64.12,1786828,61.98,64.19,61.8,64.12,1786828,0.0,1.0
2022-04-18,62.19,62.875,61.62,61.71,1190777,62.19,62.875,61.62,61.71,1190777,0.0,1.0
2022-04-19,63.91,64.18,61.88,62.01,1022934,63.91,64.18,61.88,62.01,1022934,0.0,1.0
2022-04-20,63.92,65.13,63.31,64.94,800112,63.92,65.13,63.31,64.94,800112,0.0,1.0
2022-04-21,62.97,65.13,62.58,64.9,1502658,62.97,65.13,62.58,64.9,1502658,0.0,1.0
2022-04-22,62.12,63.52,61.035,62.39,1432976,62.12,63.52,61.035,62.39,1432976,0.0,1.0
2022-04-25,62.59,62.78,61.01,62.04,1273138,62.59,62.78,61.01,62.04,1273138,0.0,1.0
2022-04-26,60.22,62.39,60.2,61.99,1116197,60.22,62.39,60.2,61.99,1116197,0.0,1.0
2022-04-27,60.35,61.31,59.235,59.95,1926268,60.35,61.31,59.235,59.95,1926268,0.0,1.0
2022-04-28,62.3,63.05,60.37,61.1,1108832,62.3,63.05,60.37,61.1,1108832,0.0,1.0
2022-04-29,61.21,63.29,61.0,61.94,1170482,61.21,63.29,61.0,61.94,1170482,0.0,1.0
2022-05-02,61.76,61.97,59.911,60.62,1460615,61.76,61.97,59.911,60.62,1460615,0.0,1.0
2022-05-03,62.67,62.99,61.15,61.84,1047980,62.67,62.99,61.15,61.84,1047980,0.0,1.0
2022-05-04,66.26,66.74,62.92,63.7,1917516,66.26,66.74,62.92,63.7,1917516,0.0,1.0
2022-05-05,63.49,66.52,62.62,65.12,1863162,63.49,66.52,62.62,65.12,1863162,0.0,1.0
2022-05-06,61.86,62.89,60.92,62.35,2198975,61.86,62.89,60.92,62.35,2198975,0.0,1.0
2022-05-09,60.23,61.46,59.69,60.84,2422034,60.23,61.46,59.69,60.84,2422034,0.0,1.0
2022-05-10,63.05,63.85,59.01,62.7,2532330,63.05,63.85,59.01,62.7,2532330,0.0,1.0
2022-05-11,63.93,66.85,62.35,62.595,2472649,63.93,66.85,62.35,62.595,2472649,0.0,1.0
2022-05-12,62.53,64.71,61.506,63.13,1745527,62.53,64.71,61.506,63.13,1745527,0.0,1.0
2022-05-13,63.88,64.83,62.89,63.57,1095705,63.88,64.83,62.89,63.57,1095705,0.0,1.0
2022-05-16,62.25,64.21,62.07,63.17,894826,62.25,64.21,62.07,63.17,894826,0.0,1.0
2022-05-17,65.09,65.15,63.355,63.83,1473607,65.09,65.15,63.355,63.83,1473607,0.0,1.0
2022-05-18,63.58,66.715,63.06,64.76,1877140,63.58,66.715,63.06,64.76,1877140,0.0,1.0
2022-05-19,58.67,63.4,58.54,62.76,2304917,58.67,63.4,58.54,62.76,2304917,0.0,1.0
2022-05-20,59.08,60.0,56.83,59.85,1650431,59.08,60.0,56.83,59.85,1650431,0.0,1.0
2022-05-23,61.83,62.23,58.32,59.6,1599000,61.83,62.23,58.32,59.6,1599000,0.0,1.0
2022-05-24,57.28,61.12,57.2,61.12,1619368,57.28,61.12,57.2,61.12,1619368,0.0,1.0
2022-05-25,56.57,57.91,56.14,57.49,1694136,56.57,57.91,56.14,57.49,1694136,0.0,1.0
2022-05-26,58.25,59.035,56.2101,56.58,1349353,58.25,59.035,56.2101,56.58,1349353,0.0,1.0
2022-05-27,62.08,62.09,58.74,58.86,1313890,62.08,62.09,58.74,58.86,1313890,0.0,1.0
2022-05-31,62.5,62.895,61.04,61.18,1102142,62.5,62.895,61.04,61.18,1102142,0.0,1.0
2022-06-01,61.92,63.3,60.595,63.0,1104482,61.92,63.3,60.595,63.0,1104482,0.0,1.0
2022-06-02,63.83,63.83,61.2245,61.37,881588,63.83,63.83,61.2245,61.37,881588,0.0,1.0
2022-06-03,62.31,62.96,61.46,62.68,721085,62.31,62.96,61.46,62.68,721085,0.0,1.0
2022-06-06,64.21,64.94,62.58,62.62,1344145,64.21,64.94,62.58,62.62,1344145,0.0,1.0
2022-06-07,64.46,64.91,63.1,63.6,1101304,64.46,64.91,63.1,63.6,1101304,0.0,1.0
2022-06-08,63.22,64.52,62.34,64.4,818328,63.22,64.52,62.34,64.4,818328,0.0,1.0
2022-06-09,59.88,63.34,59.85,62.55,1260970,59.88,63.34,59.85,62.55,1260970,0.0,1.0
2022-06-10,58.98,59.7,58.385,59.08,819649,58.98,59.7,58.385,59.08,819649,0.0,1.0
2022-06-13,56.7,58.28,55.9,56.95,1558945,56.7,58.28,55.9,56.95,1558945,0.0,1.0
2022-06-14,55.86,57.65,55.38,56.63,1066842,55.86,57.65,55.38,56.63,1066842,0.0,1.0
2022-06-15,56.18,57.33,54.88,56.46,1214486,56.18,57.33,54.88,56.46,1214486,0.0,1.0
2022-06-16,53.04,54.99,51.85,54.58,2959556,53.04,54.99,51.85,54.58,2959556,0.0,1.0
2022-06-17,51.77,54.19,51.465,53.76,3069766,51.77,54.19,51.465,53.76,3069766,0.0,1.0
2022-06-21,52.85,53.7213,52.24,52.87,1709093,52.85,53.7213,52.24,52.87,1709093,0.0,1.0
2022-06-22,51.33,52.375,51.17,52.21,1774569,51.33,52.375,51.17,52.21,1774569,0.0,1.0
2022-06-23,52.75,52.94,50.71,51.57,1984941,52.75,52.94,50.71,51.57,1984941,0.0,1.0
2022-06-24,55.72,55.83,53.03,53.52,13680285,55.72,55.83,53.03,53.52,13680285,0.0,1.0
2022-06-27,56.11,57.11,54.865,56.21,1751892,56.11,57.11,54.865,56.21,1751892,0.0,1.0
2022-06-28,53.29,57.0697,53.24,56.1,2541748,53.29,57.0697,53.24,56.1,2541748,0.0,1.0
2022-06-29,51.89,53.03,51.45,52.92,1792560,51.89,53.03,51.45,52.92,1792560,0.0,1.0
2022-06-30,50.95,51.98,50.14,51.02,1743063,50.95,51.98,50.14,51.02,1743063,0.0,1.0
2022-07-01,49.13,50.9,48.76,50.33,2761559,49.13,50.9,48.76,50.33,2761559,0.0,1.0
2022-07-05,48.34,48.86,46.78,48.05,2871672,48.34,48.86,46.78,48.05,2871672,0.0,1.0
2022-07-06,47.15,48.91,47.12,48.42,3416920,47.15,48.91,47.12,48.42,3416920,0.0,1.0
2022-07-07,48.72,48.74,47.6,47.95,2087828,48.72,48.74,47.6,47.95,2087828,0.0,1.0
2022-07-08,48.7,49.04,47.56,48.3,1798701,48.7,49.04,47.56,48.3,1798701,0.0,1.0
2022-07-11,47.82,48.06,47.0,48.06,1901528,47.82,48.06,47.0,48.06,1901528,0.0,1.0
2022-07-12,47.0,48.55,46.8,47.905,1492087,47.0,48.55,46.8,47.905,1492087,0.0,1.0
2022-07-13,47.11,47.37,45.78,46.02,1817698,47.11,47.37,45.78,46.02,1817698,0.0,1.0
2022-07-14,47.49,47.55,46.06,46.72,1181037,47.49,47.55,46.06,46.72,1181037,0.0,1.0
2022-07-15,49.3,49.31,47.5,47.94,1075778,49.3,49.31,47.5,47.94,1075778,0.0,1.0
2022-07-18,48.73,50.21,48.51,50.21,1288911,48.73,50.21,48.51,50.21,1288911,0.0,1.0
2022-07-19,49.93,50.3,49.46,49.59,1704721,49.93,50.3,49.46,49.59,1704721,0.0,1.0
2022-07-20,51.79,52.3,49.32,49.58,1793424,51.79,52.3,49.32,49.58,1793424,0.0,1.0
2022-07-21,52.6,52.64,51.27,52.22,1135654,52.6,52.64,51.27,52.22,1135654,0.0,1.0
2022-07-22,51.79,52.76,51.3,52.64,968515,51.79,52.76,51.3,52.64,968515,0.0,1.0
2022-07-25,51.14,51.51,50.395,51.35,1243070,51.14,51.51,50.395,51.35,1243070,0.0,1.0
2022-07-26,51.3,51.7,50.65,50.85,1389551,51.3,51.7,50.65,50.85,1389551,0.0,1.0
2022-07-27,52.03,52.55,51.4,51.41,1153950,52.03,52.55,51.4,51.41,1153950,0.0,1.0
2022-07-28,52.37,52.6,51.5001,52.46,1404061,52.37,52.6,51.5001,52.46,1404061,0.0,1.0
2022-07-29,52.64,53.13,51.96,52.4,1126307,52.64,53.13,51.96,52.4,1126307,0.0,1.0
2022-08-01,52.92,53.25,52.05,52.08,894615,52.92,53.25,52.05,52.08,894615,0.0,1.0
2022-08-02,52.8,53.35,52.25,52.26,1436062,52.8,53.35,52.25,52.26,1436062,0.0,1.0
2022-08-03,53.23,53.75,52.21,53.0,1423122,53.23,53.75,52.21,53.0,1423122,0.0,1.0
2022-08-04,53.4,53.76,52.66,53.62,1163515,53.4,53.76,52.66,53.62,1163515,0.0,1.0
2022-08-05,52.99,53.16,52.3838,52.75,1516294,52.99,53.16,52.3838,52.75,1516294,0.0,1.0
2022-08-08,53.2,53.8625,52.6,52.99,1928422,53.2,53.8625,52.6,52.99,1928422,0.0,1.0
2022-08-09,50.94,52.6899,50.59,52.46,1466566,50.94,52.6899,50.59,52.46,1466566,0.0,1.0
2022-08-10,52.15,52.52,51.46,52.05,832867,52.15,52.52,51.46,52.05,832867,0.0,1.0
2022-08-11,52.54,53.31,51.9,52.71,1002838,52.54,53.31,51.9,52.71,1002838,0.0,1.0
2022-08-12,52.94,53.26,51.6,51.95,1588796,52.94,53.26,51.6,51.95,1588796,0.0,1.0
2022-08-15,53.25,53.3,52.2,52.39,974157,53.25,53.3,52.2,52.39,974157,0.0,1.0
2022-08-16,54.6,55.48,53.08,53.5,2422207,54.6,55.48,53.08,53.5,2422207,0.0,1.0
2022-08-17,53.19,54.07,52.58,53.74,2414550,53.19,54.07,52.58,53.74,2414550,0.0,1.0
2022-08-18,56.83,56.845,53.19,53.19,2730971,56.83,56.845,53.19,53.19,2730971,0.0,1.0
2022-08-19,55.85,57.07,55.69,56.08,2945710,55.85,57.07,55.69,56.08,2945710,0.0,1.0
2022-08-22,54.86,55.56,54.39,54.79,1651166,54.86,55.56,54.39,54.79,1651166,0.0,1.0
2022-08-23,55.64,56.425,55.04,55.23,3375867,55.64,56.425,55.04,55.23,3375867,0.0,1.0
2022-08-24,54.88,58.43,54.25,58.2,3753175,54.88,58.43,54.25,58.2,3753175,0.0,1.0
2022-08-25,54.41,55.44,53.735,54.95,2185564,54.41,55.44,53.735,54.95,2185564,0.0,1.0
2022-08-26,51.89,54.405,51.861,54.2,2690958,51.89,54.405,51.861,54.2,2690958,0.0,1.0
2022-08-29,50.28,52.1333,50.23,51.61,2258323,50.28,52.1333,50.23,51.61,2258323,0.0,1.0
2022-08-30,47.84,50.93,47.59,50.66,2540389,47.84,50.93,47.59,50.66,2540389,0.0,1.0
2022-08-31,47.23,47.93,47.01,47.72,2426419,47.23,47.93,47.01,47.72,2426419,0.0,1.0
2022-09-01,44.51,46.99,43.85,46.42,2837961,44.51,46.99,43.85,46.42,2837961,0.0,1.0
2022-09-02,43.41,45.56,43.23,45.0,1955640,43.41,45.56,43.23,45.0,1955640,0.0,1.0
2022-09-06,41.65,43.35,40.8,43.27,4748620,41.65,43.35,40.8,43.27,4748620,0.0,1.0
2022-09-07,41.95,42.3,41.065,41.89,2189226,41.95,42.3,41.065,41.89,2189226,0.0,1.0
2022-09-08,43.26,43.26,41.63,43.1,982161,43.26,43.26,41.63,43.1,982161,0.0,1.0
2022-09-09,44.23,44.41,42.75,43.68,1827939,44.23,44.41,42.75,43.68,1827939,0.0,1.0
2022-09-12,44.89,46.24,44.83,45.45,2361338,44.89,46.24,44.83,45.45,2361338,0.0,1.0
2022-09-13,43.57,44.695,43.31,43.78,1918078,43.57,44.695,43.31,43.78,1918078,0.0,1.0
2022-09-14,42.39,43.47,41.95,43.14,1501512,42.39,43.47,41.95,43.14,1501512,0.0,1.0
2022-09-15,42.07,43.36,41.6,42.06,1931826,42.07,43.36,41.6,42.06,1931826,0.0,1.0
2022-09-16,41.75,41.83,40.91,41.54,2681907,41.75,41.83,40.91,41.54,2681907,0.0,1.0
2022-09-19,41.21,42.125,40.595,41.33,1498722,41.21,42.125,40.595,41.33,1498722,0.0,1.0
2022-09-20,40.79,41.51,40.49,41.02,1607861,40.79,41.51,40.49,41.02,1607861,0.0,1.0
2022-09-21,40.66,42.005,40.62,41.13,1343809,40.66,42.005,40.62,41.13,1343809,0.0,1.0
2022-09-22,38.44,40.63,38.36,40.53,1823806,38.44,40.63,38.36,40.53,1823806,0.0,1.0
2022-09-23,37.3,37.8322,35.98,37.76,2804970,37.3,37.8322,35.98,37.76,2804970,0.0,1.0
2022-09-26,36.67,37.95,36.62,37.36,1932728,36.67,37.95,36.62,37.36,1932728,0.0,1.0
2022-09-27,36.38,37.91,35.78,37.19,1968016,36.38,37.91,35.78,37.19,1968016,0.0,1.0
2022-09-28,36.46,36.96,35.895,36.01,2095074,36.46,36.96,35.895,36.01,2095074,0.0,1.0
2022-09-29,35.47,35.9625,34.5,35.72,1896258,35.47,35.9625,34.5,35.72,1896258,0.0,1.0
2022-09-30,34.85,36.25,34.64,35.47,2331932,34.85,36.25,34.64,35.47,2331932,0.0,1.0
2022-10-03,36.22,36.48,34.645,35.18,1244183,36.22,36.48,34.645,35.18,1244183,0.0,1.0
2022-10-04,38.4,38.4,37.07,37.11,1152193,38.4,38.4,37.07,37.11,1152193,0.0,1.0
2022-10-05,38.39,38.39,37.2,37.59,1181326,38.39,38.39,37.2,37.59,1181326,0.0,1.0
2022-10-06,37.97,38.88,37.56,38.34,1396258,37.97,38.88,37.56,38.34,1396258,0.0,1.0
2022-10-07,36.84,37.555,36.285,37.4,1046447,36.84,37.555,36.285,37.4,1046447,0.0,1.0
2022-10-10,34.59,37.0,34.4,36.9,1859180,34.59,37.0,34.4,36.9,1859180,0.0,1.0
2022-10-11,33.78,34.68,33.46,34.22,1580674,33.78,34.68,33.46,34.22,1580674,0.0,1.0
2022-10-12,32.52,33.645,32.155,33.52,1868721,32.52,33.645,32.155,33.52,1868721,0.0,1.0
2022-10-13,32.79,33.46,31.2091,31.81,1875070,32.79,33.46,31.2091,31.81,1875070,0.0,1.0
2022-10-14,30.78,33.0,30.69,32.96,1337200,30.78,33.0,30.69,32.96,1337200,0.0,1.0
2022-10-17,31.72,32.165,31.38,31.74,1741354,31.72,32.165,31.38,31.74,1741354,0.0,1.0
2022-10-18,31.89,33.28,31.62,32.89,1081601,31.89,33.28,31.62,32.89,1081601,0.0,1.0
2022-10-19,31.3,31.85,30.87,31.3,1349536,31.3,31.85,30.87,31.3,1349536,0.0,1.0
2022-10-20,31.14,32.39,30.805,31.15,1304804,31.14,32.39,30.805,31.15,1304804,0.0,1.0
2022-10-21,32.22,32.28,30.31,30.98,1144944,32.22,32.28,30.31,30.98,1144944,0.0,1.0
2022-10-24,32.22,33.31,30.45,33.31,1256345,32.22,33.31,30.45,33.31,1256345,0.0,1.0
2022-10-25,33.85,33.97,31.855,31.95,1202368,33.85,33.97,31.855,31.95,1202368,0.0,1.0
2022-10-26,34.08,35.14,33.3706,33.52,790374,34.08,35.14,33.3706,33.52,790374,0.0,1.0
2022-10-27,33.45,34.76,33.27,34.76,807315,33.45,34.76,33.27,34.76,807315,0.0,1.0
2022-10-28,34.42,34.6,33.42,33.67,745154,34.42,34.6,33.42,33.67,745154,0.0,1.0
2022-10-31,33.61,34.34,33.46,34.07,1200058,33.61,34.34,33.46,34.07,1200058,0.0,1.0
2022-11-01,34.4,34.7434,33.83,34.43,922599,34.4,34.7434,33.83,34.43,922599,0.0,1.0
2022-11-02,32.76,34.315,32.72,33.94,1061616,32.76,34.315,32.72,33.94,1061616,0.0,1.0
2022-11-03,31.64,32.23,30.9497,32.18,1014334,31.64,32.23,30.9497,32.18,1014334,0.0,1.0
2022-11-04,31.99,33.74,31.575,33.73,1684513,31.99,33.74,31.575,33.73,1684513,0.0,1.0
2022-11-07,31.83,32.415,31.22,32.26,2138797,31.83,32.415,31.22,32.26,2138797,0.0,1.0
2022-11-08,29.95,31.93,29.9,31.84,3156911,29.95,31.93,29.9,31.84,3156911,0.0,1.0
2022-11-09,32.21,35.0,31.94,34.96,3771931,32.21,35.0,31.94,34.96,3771931,0.0,1.0
2022-11-10,35.09,35.22,33.5,33.5,2595753,35.09,35.22,33.5,33.5,2595753,0.0,1.0
2022-11-11,38.74,39.3,35.95,36.48,3338294,38.74,39.3,35.95,36.48,3338294,0.0,1.0
2022-11-14,37.89,38.99,37.88,38.54,2039335,37.89,38.99,37.88,38.54,2039335,0.0,1.0
2022-11-15,41.45,42.14,38.61,38.8,3468064,41.45,42.14,38.61,38.8,3468064,0.0,1.0
2022-11-16,37.71,40.8008,37.48,40.41,2051869,37.71,40.8008,37.48,40.41,2051869,0.0,1.0
2022-11-17,36.85,36.86,35.7,36.67,2292639,36.85,36.86,35.7,36.67,2292639,0.0,1.0
2022-11-18,36.47,37.86,36.2,37.49,1440586,36.47,37.86,36.2,37.49,1440586,0.0,1.0
2022-11-21,35.62,36.11,35.23,36.0,984065,35.62,36.11,35.23,36.0,984065,0.0,1.0
2022-11-22,35.93,35.97,34.75,35.48,1247608,35.93,35.97,34.75,35.48,1247608,0.0,1.0
2022-11-23,37.085,37.38,35.97,36.01,844969,37.085,37.38,35.97,36.01,844969,0.0,1.0
2022-11-25,36.82,37.12,36.23,36.63,371842,36.82,37.12,36.23,36.63,371842,0.0,1.0
2022-11-28,35.94,38.0,35.51,38.0,1339761,35.94,38.0,35.51,38.0,1339761,0.0,1.0
2022-11-29,35.16,36.465,34.92,36.07,1121378,35.16,36.465,34.92,36.07,1121378,0.0,1.0
2022-11-30,36.67,36.68,34.28,34.99,1496475,36.67,36.68,34.28,34.99,1496475,0.0,1.0
2022-12-01,37.25,37.78,36.86,37.06,1103168,37.25,37.78,36.86,37.06,1103168,0.0,1.0
2022-12-02,37.77,37.78,36.11,37.05,1218933,37.77,37.78,36.11,37.05,1218933,0.0,1.0
2022-12-05,36.9,38.31,36.54,37.91,1439318,36.9,38.31,36.54,37.91,1439318,0.0,1.0
2022-12-06,34.81,37.03,33.96,36.81,1540938,34.81,37.03,33.96,36.81,1540938,0.0,1.0
2022-12-07,34.66,35.03,34.11,34.82,1173335,34.66,35.03,34.11,34.82,1173335,0.0,1.0
2022-12-08,36.7,37.3,34.77,34.94,1351862,36.7,37.3,34.77,34.94,1351862,0.0,1.0
2022-12-09,35.35,36.36,35.27,36.32,890339,35.35,36.36,35.27,36.32,890339,0.0,1.0
2022-12-12,35.41,35.595,34.77,35.23,1093875,35.41,35.595,34.77,35.23,1093875,0.0,1.0
2022-12-13,38.4,40.15,37.57,38.16,2806655,38.4,40.15,37.57,38.16,2806655,0.0,1.0
2022-12-14,37.24,38.45,37.035,38.0,1502120,37.24,38.45,37.035,38.0,1502120,0.0,1.0
2022-12-15,34.76,36.58,34.47,36.31,2335213,34.76,36.58,34.47,36.31,2335213,0.0,1.0
2022-12-16,34.76,35.75,34.21,34.62,5023421,34.76,35.75,34.21,34.62,5023421,0.0,1.0
2022-12-19,33.63,34.63,33.1601,34.63,1771328,33.63,34.63,33.1601,34.63,1771328,0.0,1.0
2022-12-20,33.72,34.275,33.17,33.17,1300746,33.72,34.275,33.17,33.17,1300746,0.0,1.0
2022-12-21,33.65,34.625,33.46,33.9,1080628,33.65,34.625,33.46,33.9,1080628,0.0,1.0
2022-12-22,33.47,33.5,32.23,33.0,1111497,33.47,33.5,32.23,33.0,1111497,0.0,1.0
2022-12-23,33.09,33.147,32.2,33.13,943449,33.09,33.147,32.2,33.13,943449,0.0,1.0
2022-12-27,33.03,33.18,32.4,33.05,1073394,33.03,33.18,32.4,33.05,1073394,0.0,1.0
2022-12-28,32.22,33.1443,32.21,33.0,845473,32.22,33.1443,32.21,33.0,845473,0.0,1.0
2022-12-29,34.58,34.795,33.01,33.28,1188353,34.58,34.795,33.01,33.28,1188353,0.0,1.0
2022-12-30,35.1,35.23,34.0,34.0,1157459,35.1,35.23,34.0,34.0,1157459,0.0,1.0
2023-01-03,34.86,35.93,34.34,35.88,1307331,34.86,35.93,34.34,35.88,1307331,0.0,1.0
2023-01-04,35.96,36.385,35.25,35.87,1104130,35.96,36.385,35.25,35.87,1104130,0.0,1.0
2023-01-05,35.26,36.06,35.01,35.51,1235695,35.26,36.06,35.01,35.51,1235695,0.0,1.0
2023-01-06,36.76,37.0,35.28,35.43,893407,36.76,37.0,35.28,35.43,893407,0.0,1.0
2023-01-09,38.73,39.25,37.29,37.46,1458936,38.73,39.25,37.29,37.46,1458936,0.0,1.0
2023-01-10,39.05,39.15,38.44,38.7,839225,39.05,39.15,38.44,38.7,839225,0.0,1.0
2023-01-11,39.35,39.75,38.9118,39.5,909102,39.35,39.75,38.9118,39.5,909102,0.0,1.0
2023-01-12,40.59,40.79,39.31,39.69,1128373,40.59,40.79,39.31,39.69,1128373,0.0,1.0
2023-01-13,41.26,41.34,39.8,39.8,902262,41.26,41.34,39.8,39.8,902262,0.0,1.0
2023-01-17,42.49,42.92,41.225,41.44,1697778,42.49,42.92,41.225,41.44,1697778,0.0,1.0
2023-01-18,42.57,44.14,42.545,43.67,1382275,42.57,44.14,42.545,43.67,1382275,0.0,1.0
2023-01-19,42.2,42.6415,41.31,41.72,926911,42.2,42.6415,41.31,41.72,926911,0.0,1.0
2023-01-20,42.78,42.8,41.81,42.2,940061,42.78,42.8,41.81,42.2,940061,0.0,1.0
2023-01-23,44.76,44.79,42.71,42.85,845063,44.76,44.79,42.71,42.85,845063,0.0,1.0
2023-01-24,44.31,44.89,44.05,44.42,1000369,44.31,44.89,44.05,44.42,1000369,0.0,1.0
2023-01-25,44.19,44.75,43.28,43.63,1066575,44.19,44.75,43.28,43.63,1066575,0.0,1.0
2023-01-26,45.03,45.24,44.11,44.69,682717,45.03,45.24,44.11,44.69,682717,0.0,1.0
2023-01-27,45.14,45.28,44.39,44.8,773109,45.14,45.28,44.39,44.8,773109,0.0,1.0
2023-01-30,43.14,44.55,43.13,44.44,1322666,43.14,44.55,43.13,44.44,1322666,0.0,1.0
2023-01-31,43.4,43.59,42.69,43.14,1318132,43.4,43.59,42.69,43.14,1318132,0.0,1.0
2023-02-01,44.65,45.0,43.0,43.32,1222604,44.65,45.0,43.0,43.32,1222604,0.0,1.0
2023-02-02,46.26,46.995,45.0,45.17,1512255,46.26,46.995,45.0,45.17,1512255,0.0,1.0
2023-02-03,44.47,45.77,44.16,45.08,1088283,44.47,45.77,44.16,45.08,1088283,0.0,1.0
2023-02-06,42.7,44.09,42.34,43.6,1281931,42.7,44.09,42.34,43.6,1281931,0.0,1.0
2023-02-07,43.9,43.94,42.19,42.69,1414527,43.9,43.94,42.19,42.69,1414527,0.0,1.0
2023-02-08,42.7,45.49,41.81,43.92,2221833,42.7,45.49,41.81,43.92,2221833,0.0,1.0
2023-02-09,42.86,43.69,42.19,43.5,1292211,42.86,43.69,42.19,43.5,1292211,0.0,1.0
2023-02-10,42.38,42.63,41.24,42.38,1124239,42.38,42.63,41.24,42.38,1124239,0.0,1.0
2023-02-13,42.91,42.91,41.62,42.21,848491,42.91,42.91,41.62,42.21,848491,0.0,1.0
2023-02-14,44.43,44.5499,42.18,42.46,1396077,44.43,44.5499,42.18,42.46,1396077,0.0,1.0
2023-02-15,45.84,46.06,44.3301,44.92,1204702,45.84,46.06,44.3301,44.92,1204702,0.0,1.0
2023-02-16,45.54,46.0,44.82,45.12,1335728,45.54,46.0,44.82,45.12,1335728,0.0,1.0
2023-02-17,44.99,45.36,44.31,45.26,1256053,44.99,45.36,44.31,45.26,1256053,0.0,1.0
2023-02-21,42.55,44.96,42.35,44.22,1511596,42.55,44.96,42.35,44.22,1511596,0.0,1.0
2023-02-22,42.59,43.4271,41.785,42.85,1316812,42.59,43.4271,41.785,42.85,1316812,0.0,1.0
2023-02-23,44.62,44.83,42.84,42.84,2638200,44.62,44.83,42.84,42.84,2638200,0.0,1.0
2023-02-24,42.69,43.92,41.85,43.24,1661966,42.69,43.92,41.85,43.24,1661966,0.0,1.0
2023-02-27,42.48,43.45,42.34,43.22,1152563,42.48,43.45,42.34,43.22,1152563,0.0,1.0
2023-02-28,43.13,43.81,42.13,42.67,1146437,43.13,43.81,42.13,42.67,1146437,0.0,1.0
2023-03-01,43.11,43.72,42.92,43.19,799252,43.11,43.72,42.92,43.19,799252,0.0,1.0
2023-03-02,42.89,43.085,40.05,41.93,1822580,42.89,43.085,40.05,41.93,1822580,0.0,1.0
2023-03-03,44.03,44.25,42.7,43.37,926474,44.03,44.25,42.7,43.37,926474,0.0,1.0
2023-03-06,42.77,44.7982,42.75,44.21,1070887,42.77,44.7982,42.75,44.21,1070887,0.0,1.0
2023-03-07,41.34,42.84,41.15,42.64,705138,41.34,42.84,41.15,42.64,705138,0.0,1.0
2023-03-08,41.47,41.48,40.5,41.24,1601038,41.47,41.48,40.5,41.24,1601038,0.0,1.0
2023-03-09,39.99,41.9,39.92,41.3,1438189,39.99,41.9,39.92,41.3,1438189,0.0,1.0
2023-03-10,38.54,40.0,37.85,39.72,1843636,38.54,40.0,37.85,39.72,1843636,0.0,1.0
2023-03-13,37.02,38.655,36.6,38.11,1563812,37.02,38.655,36.6,38.11,1563812,0.0,1.0
2023-03-14,36.65,38.2,36.19,38.01,2064793,36.65,38.2,36.19,38.01,2064793,0.0,1.0
2023-03-15,35.58,36.02,34.63,35.41,1793960,35.58,36.02,34.63,35.41,1793960,0.0,1.0
2023-03-16,35.95,36.07,34.62,35.02,1509410,35.95,36.07,34.62,35.02,1509410,0.0,1.0
2023-03-17,34.47,36.02,34.03,35.8,1869965,34.47,36.02,34.03,35.8,1869965,0.0,1.0
2023-03-20,34.95,35.17,34.28,34.58,912038,34.95,35.17,34.28,34.58,912038,0.0,1.0
2023-03-21,35.12,35.7,34.7,35.7,1758771,35.12,35.7,34.7,35.7,1758771,0.0,1.0
2023-03-22,34.0,35.55,33.98,35.22,1220654,34.0,35.55,33.98,35.22,1220654,0.0,1.0
2023-03-23,34.67,36.12,34.22,34.46,1389328,34.67,36.12,34.22,34.46,1389328,0.0,1.0
2023-03-24,34.71,34.72,33.8,34.19,1120545,34.71,34.72,33.8,34.19,1120545,0.0,1.0
2023-03-27,35.04,35.38,34.72,35.18,1045090,35.04,35.38,34.72,35.18,1045090,0.0,1.0
2023-03-28,35.15,35.22,34.31,34.905,1560969,35.15,35.22,34.31,34.905,1560969,0.0,1.0
2023-03-29,36.62,36.63,35.69,35.87,763057,36.62,36.63,35.69,35.87,763057,0.0,1.0
2023-03-30,37.32,37.76,36.92,37.51,830697,37.32,37.76,36.92,37.51,830697,0.0,1.0
2023-03-31,38.08,38.5,37.22,37.51,996051,38.08,38.5,37.22,37.51,996051,0.0,1.0
2023-04-03,38.11,38.44,37.41,37.8,1378485,38.11,38.44,37.41,37.8,1378485,0.0,1.0
2023-04-04,37.45,38.34,36.94,38.34,969553,37.45,38.34,36.94,38.34,969553,0.0,1.0
2023-04-05,36.69,37.56,36.6,37.44,1123440,36.69,37.56,36.6,37.44,1123440,0.0,1.0
2023-04-06,32.98,33.67,31.61,33.01,4256259,32.98,33.67,31.61,33.01,4256259,0.0,1.0
2023-04-10,34.68,34.68,32.82,33.0,1274160,34.68,34.68,32.82,33.0,1274160,0.0,1.0
2023-04-11,34.34,35.18,34.29,34.72,931958,34.34,35.18,34.29,34.72,931958,0.0,1.0
2023-04-12,34.13,34.98,33.98,34.74,1000101,34.13,34.98,33.98,34.74,1000101,0.0,1.0
2023-04-13,34.07,34.61,33.395,34.48,1391690,34.07,34.61,33.395,34.48,1391690,0.0,1.0
2023-04-14,33.9,34.7,33.53,34.08,587407,33.9,34.7,33.53,34.08,587407,0.0,1.0
2023-04-17,34.28,34.29,33.0899,33.61,903596,34.28,34.29,33.0899,33.61,903596,0.0,1.0
2023-04-18,33.5,35.21,33.35,34.59,1192370,33.5,35.21,33.35,34.59,1192370,0.0,1.0
2023-04-19,33.7,33.7,32.82,33.0,1067655,33.7,33.7,32.82,33.0,1067655,0.0,1.0
2023-04-20,33.5,34.2,33.0629,33.09,754573,33.5,34.2,33.0629,33.09,754573,0.0,1.0
2023-04-21,33.59,33.93,33.09,33.55,1069192,33.59,33.93,33.09,33.55,1069192,0.0,1.0
2023-04-24,33.87,33.91,33.14,33.44,1088074,33.87,33.91,33.14,33.44,1088074,0.0,1.0
2023-04-25,32.61,33.5338,32.595,33.2,1104423,32.61,33.5338,32.595,33.2,1104423,0.0,1.0
2023-04-26,32.79,33.39,32.55,32.85,1283410,32.79,33.39,32.55,32.85,1283410,0.0,1.0
2023-04-27,33.48,33.52,32.18,32.84,1348629,33.48,33.52,32.18,32.84,1348629,0.0,1.0
2023-04-28,34.14,34.31,33.359,33.64,1281149,34.14,34.31,33.359,33.64,1281149,0.0,1.0
2023-05-01,34.08,34.62,33.795,34.07,793553,34.08,34.62,33.795,34.07,793553,0.0,1.0
2023-05-02,33.05,34.04,32.96,33.72,925796,33.05,34.04,32.96,33.72,925796,0.0,1.0
2023-05-03,33.73,34.68,33.27,33.62,1342038,33.73,34.68,33.27,33.62,1342038,0.0,1.0
2023-05-04,31.41,33.72,30.98,33.52,2713383,31.41,33.72,30.98,33.52,2713383,0.0,1.0
2023-05-05,31.83,32.32,31.51,32.15,1502413,31.83,32.32,31.51,32.15,1502413,0.0,1.0
2023-05-08,32.15,32.52,31.411,31.56,1650223,32.15,32.52,31.411,31.56,1650223,0.0,1.0
2023-05-09,31.9,32.09,30.71,30.9,2497365,31.9,32.09,30.71,30.9,2497365,0.0,1.0
2023-05-10,30.31,30.41,26.2901,26.98,9550897,30.31,30.41,26.2901,26.98,9550897,0.0,1.0
2023-05-11,29.16,30.585,29.15,30.11,2512629,29.16,30.585,29.15,30.11,2512629,0.0,1.0
2023-05-12,27.81,29.21,27.29,29.12,2835127,27.81,29.21,27.29,29.12,2835127,0.0,1.0
2023-05-15,28.77,28.875,27.77,27.84,2167593,28.77,28.875,27.77,27.84,2167593,0.0,1.0
2023-05-16,27.66,28.56,27.58,28.21,1511367,27.66,28.56,27.58,28.21,1511367,0.0,1.0
2023-05-17,29.52,29.54,27.56,27.56,2301233,29.52,29.54,27.56,27.56,2301233,0.0,1.0
2023-05-18,30.54,30.65,29.55,29.82,1641288,30.54,30.65,29.55,29.82,1641288,0.0,1.0
2023-05-19,30.69,31.14,30.44,30.86,1843233,30.69,31.14,30.44,30.86,1843233,0.0,1.0
2023-05-22,32.01,32.26,30.31,30.63,1575262,32.01,32.26,30.31,30.63,1575262,0.0,1.0
2023-05-23,31.91,32.62,31.73,32.1,1461140,31.91,32.62,31.73,32.1,1461140,0.0,1.0
2023-05-24,30.76,31.66,30.73,31.45,1191292,30.76,31.66,30.73,31.45,1191292,0.0,1.0
2023-05-25,32.39,32.61,31.28,31.28,2076151,32.39,32.61,31.28,31.28,2076151,0.0,1.0
2023-05-26,36.93,37.34,33.175,33.26,6868990,36.93,37.34,33.175,33.26,6868990,0.0,1.0
2023-05-30,38.49,42.14,37.1,40.5,6764527,38.49,42.14,37.1,40.5,6764527,0.0,1.0
2023-05-31,36.96,38.61,36.69,37.44,2792526,36.96,38.61,36.69,37.44,2792526,0.0,1.0
2023-06-01,37.34,38.32,36.51,36.91,2498320,37.34,38.32,36.51,36.91,2498320,0.0,1.0
2023-06-02,38.98,39.1,37.62,38.19,2345180,38.98,39.1,37.62,38.19,2345180,0.0,1.0
2023-06-05,37.83,38.6,36.91,38.41,2479668,37.83,38.6,36.91,38.41,2479668,0.0,1.0
2023-06-06,38.09,39.35,36.92,37.31,2028302,38.09,39.35,36.92,37.31,2028302,0.0,1.0
2023-06-07,39.08,39.56,37.8341,38.09,2624453,39.08,39.56,37.8341,38.09,2624453,0.0,1.0
2023-06-08,39.04,39.54,38.52,39.26,1752403,39.04,39.54,38.52,39.26,1752403,0.0,1.0
2023-06-09,38.91,40.165,38.5,39.48,2239153,38.91,40.165,38.5,39.48,2239153,0.0,1.0
2023-06-12,41.04,41.15,39.15,39.25,2082319,41.04,41.15,39.15,39.25,2082319,0.0,1.0
2023-06-13,42.82,44.34,41.97,42.0,5085106,42.82,44.34,41.97,42.0,5085106,0.0,1.0
2023-06-14,48.91,52.36,46.1603,46.31,15620714,48.91,52.36,46.1603,46.31,15620714,0.0,1.0
2023-06-15,51.27,52.97,48.26,48.58,8447070,51.27,52.97,48.26,48.58,8447070,0.0,1.0
2023-06-16,54.87,57.39,53.51,56.2,9762827,54.87,57.39,53.51,56.2,9762827,0.0,1.0
2023-06-20,55.31,60.46,54.31,57.95,9304208,55.31,60.46,54.31,57.95,9304208,0.0,1.0
2023-06-21,46.87,51.97,46.78,50.41,8531492,46.87,51.97,46.78,50.41,8531492,0.0,1.0
2023-06-22,48.76,49.54,46.03,46.71,4557218,48.76,49.54,46.03,46.71,4557218,0.0,1.0
2023-06-23,46.71,47.22,45.39,47.08,4782289,46.71,47.22,45.39,47.08,4782289,0.0,1.0
2023-06-26,46.19,47.64,45.39,46.87,3546627,46.19,47.64,45.39,46.87,3546627,0.0,1.0
2023-06-27,48.13,48.55,44.86,46.17,3478310,48.13,48.55,44.86,46.17,3478310,0.0,1.0
2023-06-28,47.51,48.39,46.36,46.96,2913096,47.51,48.39,46.36,46.96,2913096,0.0,1.0
2023-06-29,48.41,48.82,46.54,48.15,3296418,48.41,48.82,46.54,48.15,3296418,0.0,1.0
2023-06-30,50.98,51.38,49.21,50.0,4321434,50.98,51.38,49.21,50.0,4321434,0.0,1.0
2023-07-03,50.84,51.78,50.24,50.31,1733334,50.84,51.78,50.24,50.31,1733334,0.0,1.0
2023-07-05,50.61,51.7,49.56,50.3,2442695,50.61,51.7,49.56,50.3,2442695,0.0,1.0
2023-07-06,49.03,49.71,47.94,49.05,2488956,49.03,49.71,47.94,49.05,2488956,0.0,1.0
2023-07-07,51.46,53.26,49.2,49.2,3127186,51.46,53.26,49.2,49.2,3127186,0.0,1.0
2023-07-10,51.8,52.73,50.89,51.0,1826476,51.8,52.73,50.89,51.0,1826476,0.0,1.0
2023-07-11,50.86,52.84,50.17,52.25,2560430,50.86,52.84,50.17,52.25,2560430,0.0,1.0
2023-07-12,49.96,51.69,48.81,51.51,3760175,49.96,51.69,48.81,51.51,3760175,0.0,1.0
2023-07-13,52.33,52.99,51.15,51.76,2226866,52.33,52.99,51.15,51.76,2226866,0.0,1.0
2023-07-14,50.46,52.3,50.15,51.65,2569498,50.46,52.3,50.15,51.65,2569498,0.0,1.0
2023-07-17,51.14,51.77,49.895,50.59,1609285,51.14,51.77,49.895,50.59,1609285,0.0,1.0
2023-07-18,48.37,49.88,48.05,49.88,3574745,48.37,49.88,48.05,49.88,3574745,0.0,1.0
2023-07-19,49.62,49.7,48.08,48.71,2314560,49.62,49.7,48.08,48.71,2314560,0.0,1.0
2023-07-20,46.7,48.69,46.02,48.405,2279040,46.7,48.69,46.02,48.405,2279040,0.0,1.0
2023-07-21,46.01,47.23,45.35,46.56,2564013,46.01,47.23,45.35,46.56,2564013,0.0,1.0
2023-07-24,46.03,46.7558,45.57,46.0,1828326,46.03,46.7558,45.57,46.0,1828326,0.0,1.0
2023-07-25,47.28,47.51,46.18,46.62,1687114,47.28,47.51,46.18,46.62,1687114,0.0,1.0
2023-07-26,47.12,47.48,45.97,47.22,1609825,47.12,47.48,45.97,47.22,1609825,0.0,1.0
2023-07-27,47.14,48.32,46.68,47.89,2123431,47.14,48.32,46.68,47.89,2123431,0.0,1.0
2023-07-28,46.57,48.33,46.29,48.33,1856414,46.57,48.33,46.29,48.33,1856414,0.0,1.0
2023-07-31,47.36,47.79,46.55,46.55,1420085,47.36,47.79,46.55,46.55,1420085,0.0,1.0
2023-08-01,46.94,47.81,46.33,46.94,2147822,46.94,47.81,46.33,46.94,2147822,0.0,1.0
2023-08-02,46.1,46.63,45.16,45.64,2403216,46.1,46.63,45.16,45.64,2403216,0.0,1.0
2023-08-03,47.02,47.56,45.08,45.57,2244176,47.02,47.56,45.08,45.57,2244176,0.0,1.0
2023-08-04,50.16,51.26,46.71,46.95,4163885,50.16,51.26,46.71,46.95,4163885,0.0,1.0
2023-08-07,50.67,51.61,49.88,50.42,3687602,50.67,51.61,49.88,50.42,3687602,0.0,1.0
2023-08-08,49.91,49.95,48.35,49.45,2426543,49.91,49.95,48.35,49.45,2426543,0.0,1.0
2023-08-09,47.21,49.515,47.08,49.25,2220093,47.21,49.515,47.08,49.25,2220093,0.0,1.0
2023-08-10,46.67,48.62,46.44,46.96,2533085,46.67,48.62,46.44,46.96,2533085,0.0,1.0
2023-08-11,45.18,46.035,44.34,45.9,3660760,45.18,46.035,44.34,45.9,3660760,0.0,1.0
2023-08-14,47.61,47.68,44.11,44.22,2947757,47.61,47.68,44.11,44.22,2947757,0.0,1.0
2023-08-15,47.01,48.88,46.68,47.58,4928656,47.01,48.88,46.68,47.58,4928656,0.0,1.0
2023-08-16,32.97,36.48,29.6001,35.74,33289454,32.97,36.48,29.6001,35.74,33289454,0.0,1.0
2023-08-17,33.44,34.55,32.24,33.3,9009831,33.44,34.55,32.24,33.3,9009831,0.0,1.0
2023-08-18,34.45,34.8,32.62,32.62,4634363,34.45,34.8,32.62,32.62,4634363,0.0,1.0
2023-08-21,35.69,35.79,34.09,34.39,2924552,35.69,35.79,34.09,34.39,2924552,0.0,1.0
2023-08-22,36.51,36.86,35.64,36.28,2892095,36.51,36.86,35.64,36.28,2892095,0.0,1.0
2023-08-23,37.62,37.69,35.5202,35.89,3121634,37.62,37.69,35.5202,35.89,3121634,0.0,1.0
2023-08-24,35.42,38.9,35.28,38.39,4351116,35.42,38.9,35.28,38.39,4351116,0.0,1.0
2023-08-25,35.39,35.82,34.62,35.25,1923414,35.39,35.82,34.62,35.25,1923414,0.0,1.0
2023-08-28,35.96,36.545,35.48,35.53,1588832,35.96,36.545,35.48,35.53,1588832,0.0,1.0
2023-08-29,36.86,37.13,35.79,35.99,2177015,36.86,37.13,35.79,35.99,2177015,0.0,1.0
2023-08-30,36.45,37.225,36.01,36.3,1570691,36.45,37.225,36.01,36.3,1570691,0.0,1.0
2023-08-31,37.63,37.99,36.78,36.79,1922078,37.63,37.99,36.78,36.79,1922078,0.0,1.0
2023-09-01,37.54,38.31,37.3,38.12,1218230,37.54,38.31,37.3,38.12,1218230,0.0,1.0
2023-09-05,35.66,36.6,35.38,36.02,3377928,35.66,36.6,35.38,36.02,3377928,0.0,1.0
2023-09-06,34.88,35.48,34.49,35.23,2236927,34.88,35.48,34.49,35.23,2236927,0.0,1.0
2023-09-07,33.55,34.57,33.11,34.57,2711949,33.55,34.57,33.11,34.57,2711949,0.0,1.0
2023-09-08,33.2,33.68,33.15,33.16,1671996,33.2,33.68,33.15,33.16,1671996,0.0,1.0
2023-09-11,32.83,33.82,32.245,33.72,2517088,32.83,33.82,32.245,33.72,2517088,0.0,1.0
2023-09-12,32.76,33.32,32.2094,32.87,1952853,32.76,33.32,32.2094,32.87,1952853,0.0,1.0
2023-09-13,32.72,33.04,32.47,32.97,1606304,32.72,33.04,32.47,32.97,1606304,0.0,1.0
2023-09-14,33.75,33.86,32.41,33.01,2401704,33.75,33.86,32.41,33.01,2401704,0.0,1.0
2023-09-15,32.41,33.26,32.1,33.26,4474847,32.41,33.26,32.1,33.26,4474847,0.0,1.0
2023-09-18,32.0,32.505,31.73,32.18,2115368,32.0,32.505,31.73,32.18,2115368,0.0,1.0
2023-09-19,30.74,31.84,30.52,31.84,3499615,30.74,31.84,30.52,31.84,3499615,0.0,1.0
2023-09-20,30.15,31.1564,30.11,30.91,2626657,30.15,31.1564,30.11,30.91,2626657,0.0,1.0
2023-09-21,28.92,29.9,28.47,29.59,3034282,28.92,29.9,28.47,29.59,3034282,0.0,1.0
2023-09-22,31.27,32.43,29.53,29.79,9173671,31.27,32.43,29.53,29.79,9173671,0.0,1.0
2023-09-25,32.18,32.53,30.81,30.81,3209630,32.18,32.53,30.81,30.81,3209630,0.0,1.0
2023-09-26,31.76,32.25,31.57,31.68,1699731,31.76,32.25,31.57,31.68,1699731,0.0,1.0
2023-09-27,31.97,32.295,31.23,31.81,1320770,31.97,32.295,31.23,31.81,1320770,0.0,1.0
2023-09-28,32.11,32.65,31.6221,32.04,2568168,32.11,32.65,31.6221,32.04,2568168,0.0,1.0
2023-09-29,32.64,33.24,32.57,32.87,1420305,32.64,33.24,32.57,32.87,1420305,0.0,1.0
2023-10-02,32.33,32.82,31.961,32.71,1131467,32.33,32.82,31.961,32.71,1131467,0.0,1.0
2023-10-03,31.29,32.0,31.12,31.76,2485457,31.29,32.0,31.12,31.76,2485457,0.0,1.0
2023-10-04,30.89,31.44,30.33,31.44,1425419,30.89,31.44,30.33,31.44,1425419,0.0,1.0
2023-10-05,30.54,30.91,30.115,30.52,1390655,30.54,30.91,30.115,30.52,1390655,0.0,1.0
2023-10-06,31.21,31.55,29.83,30.14,1416842,31.21,31.55,29.83,30.14,1416842,0.0,1.0
2023-10-09,31.0,31.15,30.16,30.56,1287369,31.0,31.15,30.16,30.56,1287369,0.0,1.0
2023-10-10,33.06,35.439,32.92,35.01,7260848,33.06,35.439,32.92,35.01,7260848,0.0,1.0
2023-10-11,34.79,36.09,34.05,34.8,4331684,34.79,36.09,34.05,34.8,4331684,0.0,1.0
2023-10-12,33.97,34.84,33.38,34.83,1614948,33.97,34.84,33.38,34.83,1614948,0.0,1.0
2023-10-13,32.72,34.18,32.56,34.04,1399875,32.72,34.18,32.56,34.04,1399875,0.0,1.0
2023-10-16,33.94,34.16,32.56,32.72,1183144,33.94,34.16,32.56,32.72,1183144,0.0,1.0
2023-10-17,33.98,34.4,32.629,32.64,1157004,33.98,34.4,32.629,32.64,1157004,0.0,1.0
2023-10-18,32.5,33.6,32.37,33.3,1237133,32.5,33.6,32.37,33.3,1237133,0.0,1.0
2023-10-19,31.94,32.64,31.58,32.43,1379815,31.94,32.64,31.58,32.43,1379815,0.0,1.0
2023-10-20,31.01,31.99,30.99,31.86,988530,31.01,31.99,30.99,31.86,988530,0.0,1.0
2023-10-23,30.98,31.67,30.575,30.71,1081985,30.98,31.67,30.575,30.71,1081985,0.0,1.0
2023-10-24,31.36,31.92,30.86,30.98,1166273,31.36,31.92,30.86,30.98,1166273,0.0,1.0
2023-10-25,30.46,31.31,30.24,30.92,1370465,30.46,31.31,30.24,30.92,1370465,0.0,1.0
2023-10-26,29.36,30.195,28.855,30.1,2519244,29.36,30.195,28.855,30.1,2519244,0.0,1.0
2023-10-27,29.15,29.99,28.93,29.76,1254371,29.15,29.99,28.93,29.76,1254371,0.0,1.0
2023-10-30,29.19,29.6,28.74,29.5,2432911,29.19,29.6,28.74,29.5,2432911,0.0,1.0
2023-10-31,29.6,29.98,29.01,29.31,2052673,29.6,29.98,29.01,29.31,2052673,0.0,1.0
2023-11-01,29.35,29.43,28.62,29.3,2106752,29.35,29.43,28.62,29.3,2106752,0.0,1.0
2023-11-02,31.02,31.23,30.03,30.29,2275551,31.02,31.23,30.03,30.29,2275551,0.0,1.0
2023-11-03,32.85,33.24,31.86,31.86,2073548,32.85,33.24,31.86,31.86,2073548,0.0,1.0
2023-11-06,32.82,33.12,32.37,32.83,2986617,32.82,33.12,32.37,32.83,2986617,0.0,1.0
2023-11-07,32.82,33.91,32.09,33.18,4371801,32.82,33.91,32.09,33.18,4371801,0.0,1.0
2023-11-08,34.66,35.1,32.81,32.81,2819001,34.66,35.1,32.81,32.81,2819001,0.0,1.0
2023-11-09,33.33,34.96,33.0,34.58,2025568,33.33,34.96,33.0,34.58,2025568,0.0,1.0
2023-11-10,33.97,34.02,32.55,33.53,1270203,33.97,34.02,32.55,33.53,1270203,0.0,1.0
2023-11-13,33.84,33.895,32.85,33.58,1115001,33.84,33.895,32.85,33.58,1115001,0.0,1.0
2023-11-14,35.43,35.9,34.82,35.0,1686014,35.43,35.9,34.82,35.0,1686014,0.0,1.0
2023-11-15,36.1,36.67,35.48,35.61,1947815,36.1,36.67,35.48,35.61,1947815,0.0,1.0
2023-11-16,35.47,35.86,34.95,35.5,1368353,35.47,35.86,34.95,35.5,1368353,0.0,1.0
2023-11-17,36.07,36.2062,35.55,35.84,1068816,36.07,36.2062,35.55,35.84,1068816,0.0,1.0
2023-11-20,36.4,36.69,35.85,36.01,984626,36.4,36.69,35.85,36.01,984626,0.0,1.0
2023-11-21,35.12,36.16,34.98,35.8,949155,35.12,36.16,34.98,35.8,949155,0.0,1.0
2023-11-22,36.02,36.42,35.64,35.79,1095476,36.02,36.42,35.64,35.79,1095476,0.0,1.0
2023-11-24,36.14,36.39,35.84,36.05,427249,36.14,36.39,35.84,36.05,427249,0.0,1.0
2023-11-27,36.26,36.51,35.41,35.83,1076268,36.26,36.51,35.41,35.83,1076268,0.0,1.0
2023-11-28,36.09,36.52,35.7938,36.4,1019691,36.09,36.52,35.7938,36.4,1019691,0.0,1.0
2023-11-29,37.26,37.735,36.59,36.59,1222372,37.26,37.735,36.59,36.59,1222372,0.0,1.0
2023-11-30,36.79,37.38,36.28,37.34,1433245,36.79,37.38,36.28,37.34,1433245,0.0,1.0
2023-12-01,38.22,38.24,36.09,36.48,1485098,38.22,38.24,36.09,36.48,1485098,0.0,1.0
2023-12-04,39.2,39.34,37.5,37.81,1974305,39.2,39.34,37.5,37.81,1974305,0.0,1.0
2023-12-05,38.73,39.07,37.65,38.68,1783465,38.73,39.07,37.65,38.68,1783465,0.0,1.0
2023-12-06,38.99,40.38,38.77,39.41,1516977,38.99,40.38,38.77,39.41,1516977,0.0,1.0
2023-12-07,40.42,40.505,38.91,39.17,1781445,40.42,40.505,38.91,39.17,1781445,0.0,1.0
2023-12-08,41.38,41.81,40.04,40.17,1761403,41.38,41.81,40.04,40.17,1761403,0.0,1.0
2023-12-11,41.85,42.28,40.68,41.15,1575509,41.85,42.28,40.68,41.15,1575509,0.0,1.0
2023-12-12,41.82,42.18,40.9,41.89,1766313,41.82,42.18,40.9,41.89,1766313,0.0,1.0
2023-12-13,42.24,42.42,40.11,41.11,2959389,42.24,42.42,40.11,41.11,2959389,0.0,1.0
2023-12-14,44.11,44.91,42.67,42.68,2566348,44.11,44.91,42.67,42.68,2566348,0.0,1.0
2023-12-15,43.84,44.97,43.285,44.63,3837347,43.84,44.97,43.285,44.63,3837347,0.0,1.0
2023-12-18,43.19,43.85,42.8,43.84,1305069,43.19,43.85,42.8,43.84,1305069,0.0,1.0
2023-12-19,44.21,44.24,43.265,43.44,1178006,44.21,44.24,43.265,43.44,1178006,0.0,1.0
2023-12-20,42.77,44.19,42.71,43.7,1099496,42.77,44.19,42.71,43.7,1099496,0.0,1.0
2023-12-21,44.01,44.01,43.0775,43.68,915655,44.01,44.01,43.0775,43.68,915655,0.0,1.0
2023-12-22,44.61,44.735,43.57,43.87,967399,44.61,44.735,43.57,43.87,967399,0.0,1.0
2023-12-26,45.43,45.79,44.52,44.63,1169869,45.43,45.79,44.52,44.63,1169869,0.0,1.0
2023-12-27,44.81,45.74,44.7,45.7,944555,44.81,45.74,44.7,45.7,944555,0.0,1.0
2023-12-28,44.81,45.01,44.43,44.77,703868,44.81,45.01,44.43,44.77,703868,0.0,1.0
2023-12-29,43.53,44.7,43.51,44.5,841076,43.53,44.7,43.51,44.5,841076,0.0,1.0
2024-01-02,42.12,43.34,41.8598,43.29,1718375,42.12,43.34,41.8598,43.29,1718375,0.0,1.0
2024-01-03,40.86,41.48,40.55,41.46,1310055,40.86,41.48,40.55,41.46,1310055,0.0,1.0
2024-01-04,40.6,40.95,40.12,40.95,1928715,40.6,40.95,40.12,40.95,1928715,0.0,1.0
2024-01-05,41.17,42.0,40.2,40.33,1725582,41.17,42.0,40.2,40.33,1725582,0.0,1.0
2024-01-08,42.32,42.95,41.01,41.17,1624219,42.32,42.95,41.01,41.17,1624219,0.0,1.0
2024-01-09,42.37,42.46,41.5101,41.62,1698845,42.37,42.46,41.5101,41.62,1698845,0.0,1.0
2024-01-10,41.79,43.09,41.76,42.5,1239408,41.79,43.09,41.76,42.5,1239408,0.0,1.0
2024-01-11,42.5,42.95,40.87,42.06,1604466,42.5,42.95,40.87,42.06,1604466,0.0,1.0
2024-01-12,41.75,42.75,41.51,42.75,1265838,41.75,42.75,41.51,42.75,1265838,0.0,1.0
2024-01-16,45.16,45.84,42.3,42.83,3220300,45.16,45.84,42.3,42.83,3220300,0.0,1.0
2024-01-17,44.1,44.65,43.24,44.2,1813929,44.1,44.65,43.24,44.2,1813929,0.0,1.0
2024-01-18,45.73,46.12,45.05,45.39,2274530,45.73,46.12,45.05,45.39,2274530,0.0,1.0
2024-01-19,46.17,46.48,45.025,45.96,3032686,46.17,46.48,45.025,45.96,3032686,0.0,1.0
2024-01-22,47.0,47.71,46.2,46.545,2384367,47.0,47.71,46.2,46.545,2384367,0.0,1.0
2024-01-23,47.67,47.73,46.41,46.89,1582670,47.67,47.73,46.41,46.89,1582670,0.0,1.0
2024-01-24,48.0,49.57,47.51,48.05,2655601,48.0,49.57,47.51,48.05,2655601,0.0,1.0
2024-01-25,47.73,48.645,47.57,48.5,1369115,47.73,48.645,47.57,48.5,1369115,0.0,1.0
2024-01-26,47.31,47.99,47.22,47.6,1749997,47.31,47.99,47.22,47.6,1749997,0.0,1.0
2024-01-29,48.93,48.94,47.4453,47.66,1592255,48.93,48.94,47.4453,47.66,1592255,0.0,1.0
2024-01-30,48.69,50.11,48.52,48.74,4137609,48.69,50.11,48.52,48.74,4137609,0.0,1.0
2024-01-31,47.54,49.45,47.5,47.87,1805670,47.54,49.45,47.5,47.87,1805670,0.0,1.0
2024-02-01,48.79,48.8,47.14,48.0,1253127,48.79,48.8,47.14,48.0,1253127,0.0,1.0
2024-02-02,49.13,49.5,47.94,48.54,2518116,49.13,49.5,47.94,48.54,2518116,0.0,1.0
2024-02-05,49.42,49.74,47.6624,49.25,5497544,49.42,49.74,47.6624,49.25,5497544,0.0,1.0
2024-02-06,58.0,59.86,55.0,58.48,11648956,58.0,59.86,55.0,58.48,11648956,0.0,1.0
2024-02-07,61.89,63.37,58.63,59.29,7133957,61.89,63.37,58.63,59.29,7133957,0.0,1.0
2024-02-08,61.81,63.63,59.84,61.0,3678115,61.81,63.63,59.84,61.0,3678115,0.0,1.0
2024-02-09,62.35,63.29,61.4,61.91,2649262,62.35,63.29,61.4,61.91,2649262,0.0,1.0
2024-02-12,61.9,63.62,61.34,62.46,3609696,61.9,63.62,61.34,62.46,3609696,0.0,1.0
2024-02-13,60.57,60.97,58.13,58.96,2685964,60.57,60.97,58.13,58.96,2685964,0.0,1.0
2024-02-14,62.01,62.66,60.92,61.25,2386985,62.01,62.66,60.92,61.25,2386985,0.0,1.0
2024-02-15,60.51,62.86,60.22,62.02,1672876,60.51,62.86,60.22,62.02,1672876,0.0,1.0
2024-02-16,59.72,61.19,59.57,60.18,1551489,59.72,61.19,59.57,60.18,1551489,0.0,1.0
2024-02-20,56.78,59.0,55.62,59.0,3615235,56.78,59.0,55.62,59.0,3615235,0.0,1.0
2024-02-21,57.45,57.85,55.16,55.58,2291679,57.45,57.85,55.16,55.58,2291679,0.0,1.0
2024-02-22,60.47,61.78,59.74,60.0,3732442,60.47,61.78,59.74,60.0,3732442,0.0,1.0
2024-02-23,58.86,60.06,58.24,59.83,1676695,58.86,60.06,58.24,59.83,1676695,0.0,1.0
2024-02-26,58.57,60.11,58.56,58.92,1316339,58.57,60.11,58.56,58.92,1316339,0.0,1.0
2024-02-27,58.02,59.7,57.82,59.22,1324198,58.02,59.7,57.82,59.22,1324198,0.0,1.0
2024-02-28,57.97,59.14,57.25,57.44,1203117,57.97,59.14,57.25,57.44,1203117,0.0,1.0
2024-02-29,59.48,60.16,58.43,58.43,1584521,59.48,60.16,58.43,58.43,1584521,0.0,1.0
2024-03-01,63.47,63.59,60.0,60.0,2485255,63.47,63.59,60.0,60.0,2485255,0.0,1.0
2024-03-04,66.89,67.49,64.02,64.02,3936720,66.89,67.49,64.02,64.02,3936720,0.0,1.0
2024-03-05,65.94,67.94,64.94,66.07,2854043,65.94,67.94,64.94,66.07,2854043,0.0,1.0
2024-03-06,64.72,67.19,64.62,67.0,1566882,64.72,67.19,64.62,67.0,1566882,0.0,1.0
2024-03-07,64.32,65.2302,62.34,64.2,2896942,64.32,65.2302,62.34,64.2,2896942,0.0,1.0
2024-03-08,63.86,67.55,63.82,65.22,2652630,63.86,67.55,63.82,65.22,2652630,0.0,1.0
2024-03-11,61.49,63.32,60.48,63.01,1857946,61.49,63.32,60.48,63.01,1857946,0.0,1.0
2024-03-12,62.86,63.74,61.36,61.7,1555865,62.86,63.74,61.36,61.7,1555865,0.0,1.0
2024-03-13,61.77,62.86,61.395,62.86,1216270,61.77,62.86,61.395,62.86,1216270,0.0,1.0
2024-03-14,59.73,61.49,59.05,61.26,1365545,59.73,61.49,59.05,61.26,1365545,0.0,1.0
2024-03-15,58.76,59.81,58.35,59.04,3667769,58.76,59.81,58.35,59.04,3667769,0.0,1.0
2024-03-18,59.59,60.7,58.69,59.93,1129741,59.59,60.7,58.69,59.93,1129741,0.0,1.0
2024-03-19,58.0,59.155,55.72,57.77,2412781,58.0,59.155,55.72,57.77,2412781,0.0,1.0
2024-03-20,60.01,60.79,57.59,58.0,1775537,60.01,60.79,57.59,58.0,1775537,0.0,1.0
2024-03-21,63.24,64.97,61.72,61.91,2458200,63.24,64.97,61.72,61.91,2458200,0.0,1.0
2024-03-22,63.3,64.36,62.51,62.53,2380158,63.3,64.36,62.51,62.53,2380158,0.0,1.0
2024-03-25,62.12,63.29,61.7901,63.0,1614720,62.12,63.29,61.7901,63.0,1614720,0.0,1.0
2024-03-26,59.68,63.2899,59.62,62.76,2072226,59.68,63.2899,59.62,62.76,2072226,0.0,1.0
2024-03-27,60.88,61.105,59.22,60.08,1653799,60.88,61.105,59.22,60.08,1653799,0.0,1.0
2024-03-28,60.62,62.26,60.19,61.13,1545035,60.62,62.26,60.19,61.13,1545035,0.0,1.0
2024-04-01,60.0,61.5,59.86,61.0,1520103,60.0,61.5,59.86,61.0,1520103,0.0,1.0
2024-04-02,58.9,59.02,57.48,58.51,2070183,58.9,59.02,57.48,58.51,2070183,0.0,1.0
2024-04-03,59.44,59.92,58.48,58.48,1449659,59.44,59.92,58.48,58.48,1449659,0.0,1.0
2024-04-04,57.57,60.69,57.12,60.16,1724843,57.57,60.69,57.12,60.16,1724843,0.0,1.0
2024-04-05,57.64,58.21,56.92,57.77,1364967,57.64,58.21,56.92,57.77,1364967,0.0,1.0
2024-04-08,57.39,58.86,56.98,58.43,950366,57.39,58.86,56.98,58.43,950366,0.0,1.0
2024-04-09,57.48,58.95,57.15,57.54,998706,57.48,58.95,57.15,57.54,998706,0.0,1.0
2024-04-10,55.85,56.89,55.16,56.04,989549,55.85,56.89,55.16,56.04,989549,0.0,1.0
2024-04-11,56.03,56.86,55.89,56.24,1226487,56.03,56.86,55.89,56.24,1226487,0.0,1.0
2024-04-12,53.6,55.295,53.08,55.23,1944607,53.6,55.295,53.08,55.23,1944607,0.0,1.0
2024-04-15,52.12,54.09,52.09,54.05,1300033,52.12,54.09,52.09,54.05,1300033,0.0,1.0
2024-04-16,53.05,53.4,51.91,52.08,1686956,53.05,53.4,51.91,52.08,1686956,0.0,1.0
2024-04-17,51.81,53.775,51.77,53.11,1623391,51.81,53.775,51.77,53.11,1623391,0.0,1.0
2024-04-18,51.0,52.0,50.68,51.59,1313876,51.0,52.0,50.68,51.59,1313876,0.0,1.0
2024-04-19,49.26,51.0,48.78,50.71,3297344,49.26,51.0,48.78,50.71,3297344,0.0,1.0
2024-04-22,51.51,51.87,49.52,50.28,2212363,51.51,51.87,49.52,50.28,2212363,0.0,1.0
2024-04-23,52.35,53.49,51.89,52.04,1883516,52.35,53.49,51.89,52.04,1883516,0.0,1.0
2024-04-24,52.1,54.85,52.04,53.56,1689820,52.1,54.85,52.04,53.56,1689820,0.0,1.0
2024-04-25,52.88,53.58,51.153,51.6,1588447,52.88,53.58,51.153,51.6,1588447,0.0,1.0
2024-04-26,55.06,55.66,53.13,53.13,2613125,55.06,55.66,53.13,53.13,2613125,0.0,1.0
2024-04-29,55.84,56.0,53.89,54.79,1440526,55.84,56.0,53.89,54.79,1440526,0.0,1.0
2024-04-30,54.63,57.025,53.6,55.49,1725011,54.63,57.025,53.6,55.49,1725011,0.0,1.0
2024-05-01,54.34,56.45,53.355,54.37,2082477,54.34,56.45,53.355,54.37,2082477,0.0,1.0
2024-05-02,55.36,55.75,53.18,55.04,1557101,55.36,55.75,53.18,55.04,1557101,0.0,1.0
2024-05-03,56.51,57.55,56.02,56.89,1380657,56.51,57.55,56.02,56.89,1380657,0.0,1.0
2024-05-06,57.92,58.515,57.055,57.32,2777145,57.92,58.515,57.055,57.32,2777145,0.0,1.0
2024-05-07,55.3,61.09,54.7,61.0,6184245,55.3,61.09,54.7,61.0,6184245,0.0,1.0
2024-05-08,54.7,55.49,53.62,55.49,4356831,54.7,55.49,53.62,55.49,4356831,0.0,1.0
2024-05-09,54.52,54.94,53.43,54.43,2010376,54.52,54.94,53.43,54.43,2010376,0.0,1.0
2024-05-10,53.69,55.44,53.26,55.39,1800086,53.69,55.44,53.26,55.39,1800086,0.0,1.0
2024-05-13,54.37,55.0,53.49,53.59,1408237,54.37,55.0,53.49,53.59,1408237,0.0,1.0
2024-05-14,56.65,56.73,54.33,54.5,1555261,56.65,56.73,54.33,54.5,1555261,0.0,1.0
2024-05-15,57.08,58.05,56.55,57.3,1645999,57.08,58.05,56.55,57.3,1645999,0.0,1.0
2024-05-16,58.33,59.86,57.8,58.03,1997308,58.33,59.86,57.8,58.03,1997308,0.0,1.0
2024-05-17,58.13,59.8965,57.95,58.52,1578594,58.13,59.8965,57.95,58.52,1578594,0.0,1.0
2024-05-20,58.89,59.77,58.4,58.5,1470657,58.89,59.77,58.4,58.5,1470657,0.0,1.0
2024-05-21,57.82,58.345,57.46,58.22,1026741,57.82,58.345,57.46,58.22,1026741,0.0,1.0
2024-05-22,57.06,58.4,56.78,57.97,1491723,57.06,58.4,56.78,57.97,1491723,0.0,1.0
2024-05-23,59.06,61.74,58.08,60.83,2306822,59.06,61.74,58.08,60.83,2306822,0.0,1.0
2024-05-24,59.67,59.955,58.84,59.49,1219954,59.67,59.955,58.84,59.49,1219954,0.0,1.0
2024-05-28,59.03,60.7999,58.739,60.45,1510874,59.03,60.7999,58.739,60.45,1510874,0.0,1.0
2024-05-29,58.02,58.89,57.745,58.01,889390,58.02,58.89,57.745,58.01,889390,0.0,1.0
2024-05-30,59.19,59.34,57.2,58.3,1298817,59.19,59.34,57.2,58.3,1298817,0.0,1.0
2024-05-31,57.06,59.9363,55.22,59.18,3957677,57.06,59.9363,55.22,59.18,3957677,0.0,1.0
2024-06-03,70.1,70.33,60.49,61.05,10883035,70.1,70.33,60.49,61.05,10883035,0.0,1.0
2024-06-04,65.89,68.42,64.65,68.42,3861911,65.89,68.42,64.65,68.42,3861911,0.0,1.0
2024-06-05,66.75,67.165,65.85,66.05,1790269,66.75,67.165,65.85,66.05,1790269,0.0,1.0
2024-06-06,66.03,68.3,65.96,66.98,1776820,66.03,68.3,65.96,66.98,1776820,0.0,1.0
2024-06-07,65.88,66.15,64.09,65.07,1923588,65.88,66.15,64.09,65.07,1923588,0.0,1.0
2024-06-10,66.62,67.08,64.475,64.57,1496127,66.62,67.08,64.475,64.57,1496127,0.0,1.0
2024-06-11,66.89,67.95,65.92,66.48,1641585,66.89,67.95,65.92,66.48,1641585,0.0,1.0
2024-06-12,70.43,70.83,68.455,68.53,2950841,70.43,70.83,68.455,68.53,2950841,0.0,1.0
2024-06-13,70.92,71.1081,69.11,70.1,1678206,70.92,71.1081,69.11,70.1,1678206,0.0,1.0
2024-06-14,71.75,72.49,70.0101,70.2,2567598,71.75,72.49,70.0101,70.2,2567598,0.0,1.0
2024-06-17,73.98,74.4,70.87,70.91,1770659,73.98,74.4,70.87,70.91,1770659,0.0,1.0
2024-06-18,73.43,75.25,73.39,73.95,2049225,73.43,75.25,73.39,73.95,2049225,0.0,1.0
2024-06-20,70.99,73.73,70.41,73.66,2816427,70.99,73.73,70.41,73.66,2816427,0.0,1.0
2024-06-21,71.93,71.94,68.26,69.63,3339600,71.93,71.94,68.26,69.63,3339600,0.0,1.0
2024-06-24,71.75,72.17,69.03,71.23,2333589,71.75,72.17,69.03,71.23,2333589,0.0,1.0
2024-06-25,71.62,73.79,70.64,72.0,1694210,71.62,73.79,70.64,72.0,1694210,0.0,1.0
2024-06-26,70.89,72.43,70.6,71.51,959502,70.89,72.43,70.6,71.51,959502,0.0,1.0
2024-06-27,71.25,72.0,70.0501,70.73,1214022,71.25,72.0,70.0501,70.73,1214022,0.0,1.0
2024-06-28,72.46,73.96,71.3,71.43,2136444,72.46,73.96,71.3,71.43,2136444,0.0,1.0
2024-07-01,72.74,73.09,71.185,72.4,1165618,72.74,73.09,71.185,72.4,1165618,0.0,1.0
2024-07-02,72.86,74.24,71.65,71.65,1487871,72.86,74.24,71.65,71.65,1487871,0.0,1.0
2024-07-03,73.86,73.87,71.92,72.67,710703,73.86,73.87,71.92,72.67,710703,0.0,1.0
2024-07-05,74.56,75.54,72.62,73.9,2338341,74.56,75.54,72.62,73.9,2338341,0.0,1.0
2024-07-08,76.55,77.2799,75.275,75.33,2165156,76.55,77.2799,75.275,75.33,2165156,0.0,1.0
2024-07-09,75.11,77.49,74.08,77.24,1367566,75.11,77.49,74.08,77.24,1367566,0.0,1.0
2024-07-10,76.55,77.135,75.325,75.67,1158784,76.55,77.135,75.325,75.67,1158784,0.0,1.0
2024-07-11,76.76,78.2,75.37,77.28,1058964,76.76,78.2,75.37,77.28,1058964,0.0,1.0
2024-07-12,78.4,79.33,75.685,76.69,1595557,78.4,79.33,75.685,76.69,1595557,0.0,1.0
2024-07-15,79.44,80.21,78.4,78.61,1516672,79.44,80.21,78.4,78.61,1516672,0.0,1.0
2024-07-16,80.48,80.93,78.9,80.0,1812977,80.48,80.93,78.9,80.0,1812977,0.0,1.0
2024-07-17,75.82,79.08,74.94,78.14,2288250,75.82,79.08,74.94,78.14,2288250,0.0,1.0
2024-07-18,74.53,76.91,72.07,76.6,3052109,74.53,76.91,72.07,76.6,3052109,0.0,1.0
2024-07-19,72.02,74.94,71.92,74.91,2339246,72.02,74.94,71.92,74.91,2339246,0.0,1.0
2024-07-22,73.75,73.96,71.73,73.0,1817615,73.75,73.96,71.73,73.0,1817615,0.0,1.0
2024-07-23,73.14,75.65,73.0,73.12,1237752,73.14,75.65,73.0,73.12,1237752,0.0,1.0
2024-07-24,70.17,71.98,70.12,71.75,1860576,70.17,71.98,70.12,71.75,1860576,0.0,1.0
2024-07-25,67.45,70.09,67.21,69.51,2438600,67.45,70.09,67.21,69.51,2438600,0.0,1.0
2024-07-26,70.5,71.27,68.59,69.31,1967855,70.5,71.27,68.59,69.31,1967855,0.0,1.0
2024-07-29,69.21,71.87,69.15,71.29,1210401,69.21,71.87,69.15,71.29,1210401,0.0,1.0
2024-07-30,65.15,69.8,63.49,69.03,3635993,65.15,69.8,63.49,69.03,3635993,0.0,1.0
2024-07-31,69.68,71.54,67.45,69.0,2799183,69.68,71.54,67.45,69.0,2799183,0.0,1.0
2024-08-01,65.48,70.41,65.0,69.25,1645494,65.48,70.41,65.0,69.25,1645494,0.0,1.0
2024-08-02,58.93,62.0,58.2,61.61,3921720,58.93,62.0,58.2,61.61,3921720,0.0,1.0
2024-08-05,56.25,57.47,52.14,53.64,3626367,56.25,57.47,52.14,53.64,3626367,0.0,1.0
2024-08-06,57.94,59.66,56.13,56.72,2349505,57.94,59.66,56.13,56.72,2349505,0.0,1.0
2024-08-07,57.2,61.5,57.13,59.61,3082332,57.2,61.5,57.13,59.61,3082332,0.0,1.0
2024-08-08,61.98,62.83,58.42,58.98,1941044,61.98,62.83,58.42,58.98,1941044,0.0,1.0
2024-08-09,63.34,63.59,60.4501,61.23,2458225,63.34,63.59,60.4501,61.23,2458225,0.0,1.0
2024-08-12,66.7,68.795,65.64,67.9,2659437,66.7,68.795,65.64,67.9,2659437,0.0,1.0
2024-08-13,66.96,67.52,66.27,67.01,2312567,66.96,67.52,66.27,67.01,2312567,0.0,1.0
2024-08-14,66.99,69.25,66.49,69.0,2137322,66.99,69.25,66.49,69.0,2137322,0.0,1.0
2024-08-15,71.28,72.27,69.8572,71.63,8256340,71.28,72.27,69.8572,71.63,8256340,0.0,1.0
2024-08-16,76.63,77.95,72.52,74.0,7019860,76.63,77.95,72.52,74.0,7019860,0.0,1.0
2024-08-19,77.46,77.77,75.02,76.63,3161033,77.46,77.77,75.02,76.63,3161033,0.0,1.0
2024-08-20,78.55,79.0,77.0928,78.0,3302426,78.55,79.0,77.0928,78.0,3302426,0.0,1.0
2024-08-21,80.21,80.23,77.71,78.85,2320364,80.21,80.23,77.71,78.85,2320364,0.0,1.0
2024-08-22,78.29,80.4,77.77,80.0,1368441,78.29,80.4,77.77,80.0,1368441,0.0,1.0
2024-08-23,79.38,80.32,78.3,79.24,2418755,79.38,80.32,78.3,79.24,2418755,0.0,1.0
2024-08-26,79.43,80.8,78.63,79.85,2344838,79.43,80.8,78.63,79.85,2344838,0.0,1.0
2024-08-27,79.48,80.02,77.88,79.0,1753619,79.48,80.02,77.88,79.0,1753619,0.0,1.0
2024-08-28,78.79,80.38,77.59,79.12,1805568,78.79,80.38,77.59,79.12,1805568,0.0,1.0
2024-08-29,77.72,80.154,77.37,78.69,1612686,77.72,80.154,77.37,78.69,1612686,0.0,1.0
2024-08-30,77.95,79.615,76.14,79.05,2230449,77.95,79.615,76.14,79.05,2230449,0.0,1.0
2024-09-03,71.88,76.35,71.765,76.0,2115389,71.88,76.35,71.765,76.0,2115389,0.0,1.0
2024-09-04,73.9,74.42,70.44,71.38,2278242,73.9,74.42,70.44,71.38,2278242,0.0,1.0
2024-09-05,74.26,75.925,73.23,73.52,1178118,74.26,75.925,73.23,73.52,1178118,0.0,1.0
2024-09-06,68.54,74.5,68.45,73.73,2043228,68.54,74.5,68.45,73.73,2043228,0.0,1.0
2024-09-09,70.8,71.515,70.09,70.48,1824793,70.8,71.515,70.09,70.48,1824793,0.0,1.0
2024-09-10,70.86,71.84,69.26,70.88,1153253,70.86,71.84,69.26,70.88,1153253,0.0,1.0
2024-09-11,75.37,76.23,71.15,71.36,2383526,75.37,76.23,71.15,71.36,2383526,0.0,1.0
2024-09-12,75.97,76.845,74.715,75.28,1548118,75.97,76.845,74.715,75.28,1548118,0.0,1.0
2024-09-13,77.98,78.895,76.08,76.08,2148638,77.98,78.895,76.08,76.08,2148638,0.0,1.0
2024-09-16,75.25,77.13,74.6,75.64,1654482,75.25,77.13,74.6,75.64,1654482,0.0,1.0
2024-09-17,77.92,78.11,75.25,75.48,2348206,77.92,78.11,75.25,75.48,2348206,0.0,1.0
2024-09-18,80.98,83.99,77.79,78.22,4791185,80.98,83.99,77.79,78.22,4791185,0.0,1.0
2024-09-19,86.06,89.25,83.44,84.68,5311055,86.06,89.25,83.44,84.68,5311055,0.0,1.0
2024-09-20,87.02,87.81,84.9,86.0,6824812,87.02,87.81,84.9,86.0,6824812,0.0,1.0
2024-09-23,88.19,88.88,86.09,86.92,1943930,88.19,88.88,86.09,86.92,1943930,0.0,1.0
2024-09-24,89.73,91.0,88.25,88.41,2451594,89.73,91.0,88.25,88.41,2451594,0.0,1.0
2024-09-25,90.68,91.04,89.0,89.25,1765274,90.68,91.04,89.0,89.25,1765274,0.0,1.0
2024-09-26,92.42,95.29,90.51,93.88,4263610,92.42,95.29,90.51,93.88,4263610,0.0,1.0
2024-09-27,89.83,93.15,87.2331,93.15,2431305,89.83,93.15,87.2331,93.15,2431305,0.0,1.0
2024-09-30,88.91,90.06,87.3,88.56,2296185,88.91,90.06,87.3,88.56,2296185,0.0,1.0
2024-10-01,88.8,91.73,87.1601,91.485,1819464,88.8,91.73,87.1601,91.485,1819464,0.0,1.0
2024-10-02,91.46,92.39,87.6056,88.88,2091912,91.46,92.39,87.6056,88.88,2091912,0.0,1.0
2024-10-03,94.27,94.46,90.6,90.92,2137998,94.27,94.46,90.6,90.92,2137998,0.0,1.0
2024-10-04,95.33,98.95,94.64,97.55,3174047,95.33,98.95,94.64,97.55,3174047,0.0,1.0
2024-10-07,95.18,96.95,94.34,95.0,3268807,95.18,96.95,94.34,95.0,3268807,0.0,1.0
2024-10-08,97.87,98.2699,95.18,95.45,1823918,97.87,98.2699,95.18,95.45,1823918,0.0,1.0
2024-10-09,98.69,99.37,96.25,97.96,1708807,98.69,99.37,96.25,97.96,1708807,0.0,1.0
2024-10-10,99.03,99.15,96.27,96.82,1464187,99.03,99.15,96.27,96.82,1464187,0.0,1.0
2024-10-11,104.62,104.67,100.0,100.3,3959497,104.62,104.67,100.0,100.3,3959497,0.0,1.0
2024-10-14,102.58,106.5,102.48,106.0,2275363,102.58,106.5,102.48,106.0,2275363,0.0,1.0
2024-10-15,100.52,103.29,98.07,102.91,2790418,100.52,103.29,98.07,102.91,2790418,0.0,1.0
2024-10-16,101.08,101.81,99.68,101.39,1448677,101.08,101.81,99.68,101.39,1448677,0.0,1.0
2024-10-17,102.07,105.4799,101.84,103.7,1832267,102.07,105.4799,101.84,103.7,1832267,0.0,1.0
2024-10-18,98.23,100.29,96.58,97.25,3748137,98.23,100.29,96.58,97.25,3748137,0.0,1.0
2024-10-21,98.44,98.96,96.55,98.14,1653340,98.44,98.96,96.55,98.14,1653340,0.0,1.0
2024-10-22,96.77,98.135,94.59,95.0,2540918,96.77,98.135,94.59,95.0,2540918,0.0,1.0
2024-10-23,97.82,98.36,95.65,96.17,1979136,97.82,98.36,95.65,96.17,1979136,0.0,1.0
2024-10-24,96.71,99.2199,96.0,98.13,1639812,96.71,99.2199,96.0,98.13,1639812,0.0,1.0
2024-10-25,95.84,97.47,94.7,97.47,2055400,95.84,97.47,94.7,97.47,2055400,0.0,1.0
2024-10-28,96.38,97.2807,95.36,97.03,1525397,96.38,97.2807,95.36,97.03,1525397,0.0,1.0
2024-10-29,98.53,99.21,96.15,96.21,1721251,98.53,99.21,96.15,96.21,1721251,0.0,1.0
2024-10-30,97.18,98.12,95.58,97.15,1515898,97.18,98.12,95.58,97.15,1515898,0.0,1.0
2024-10-31,92.44,96.0,90.806,96.0,3253944,92.44,96.0,90.806,96.0,3253944,0.0,1.0
2024-11-01,92.28,94.74,91.97,93.15,2113372,92.28,94.74,91.97,93.15,2113372,0.0,1.0
2024-11-04,90.91,93.39,90.85,92.3,1536501,90.91,93.39,90.85,92.3,1536501,0.0,1.0
2024-11-05,93.57,94.035,91.495,91.63,2405518,93.57,94.035,91.495,91.63,2405518,0.0,1.0
2024-11-06,99.43,100.09,95.54,95.79,5275831,99.43,100.09,95.54,95.79,5275831,0.0,1.0
2024-11-07,109.45,110.272,96.16,103.0,6448904,109.45,110.272,96.16,103.0,6448904,0.0,1.0
2024-11-08,110.02,111.66,105.13,108.71,4542646,110.02,111.66,105.13,108.71,4542646,0.0,1.0
2024-11-11,104.67,110.41,102.51,110.05,3226726,104.67,110.41,102.51,110.05,3226726,0.0,1.0
2024-11-12,104.0,106.914,102.82,103.97,2132286,104.0,106.914,102.82,103.97,2132286,0.0,1.0
2024-11-13,102.71,105.86,101.76,104.46,2033269,102.71,105.86,101.76,104.46,2033269,0.0,1.0
2024-11-14,100.01,103.95,99.3,103.18,1631822,100.01,103.95,99.3,103.18,1631822,0.0,1.0
2024-11-15,95.11,99.0,91.85,98.97,4122422,95.11,99.0,91.85,98.97,4122422,0.0,1.0
2024-11-18,95.35,98.19,94.56,96.1,2061173,95.35,98.19,94.56,96.1,2061173,0.0,1.0
2024-11-19,104.25,104.31,93.5,94.23,2923696,104.25,104.31,93.5,94.23,2923696,0.0,1.0
2024-11-20,103.38,103.94,100.3201,101.89,1594325,103.38,103.94,100.3201,101.89,1594325,0.0,1.0
2024-11-21,105.72,109.88,105.06,105.57,2794176,105.72,109.88,105.06,105.57,2794176,0.0,1.0
2024-11-22,105.34,106.31,103.87,105.72,1962608,105.34,106.31,103.87,105.72,1962608,0.0,1.0
2024-11-25,99.8,105.2,99.18,104.5,3353560,99.8,105.2,99.18,104.5,3353560,0.0,1.0
2024-11-26,101.04,102.9,99.64,102.03,2610110,101.04,102.9,99.64,102.03,2610110,0.0,1.0
2024-11-27,98.09,101.255,95.43,100.0,2506419,98.09,101.255,95.43,100.0,2506419,0.0,1.0
2024-11-29,100.16,101.18,98.87,99.62,1120967,100.16,101.18,98.87,99.62,1120967,0.0,1.0
2024-12-02,103.62,104.2899,100.59,100.59,1844009,103.62,104.2899,100.59,100.59,1844009,0.0,1.0
2024-12-03,106.54,107.16,103.8,104.16,1751132,106.54,107.16,103.8,104.16,1751132,0.0,1.0
2024-12-04,112.02,113.6,108.94,108.94,2942346,112.02,113.6,108.94,108.94,2942346,0.0,1.0
2024-12-05,108.66,112.78,108.21,112.0,2127639,108.66,112.78,108.21,112.0,2127639,0.0,1.0
2024-12-06,111.24,112.35,108.77,109.21,2286826,111.24,112.35,108.77,109.21,2286826,0.0,1.0
2024-12-09,103.95,112.97,103.52,111.31,2948642,103.95,112.97,103.52,111.31,2948642,0.0,1.0
2024-12-10,100.21,104.93,99.29,104.07,2676649,100.21,104.93,99.29,104.07,2676649,0.0,1.0
2024-12-11,103.84,104.86,101.5,102.06,1644722,103.84,104.86,101.5,102.06,1644722,0.0,1.0
2024-12-12,104.08,107.58,103.37,104.42,1723495,104.08,107.58,103.37,104.42,1723495,0.0,1.0
2024-12-13,106.64,108.17,103.56,107.595,2093491,106.64,108.17,103.56,107.595,2093491,0.0,1.0
2024-12-16,107.85,109.43,104.51,106.55,2277951,107.85,109.43,104.51,106.55,2277951,0.0,1.0
2024-12-17,103.29,106.76,101.23,106.41,2576114,103.29,106.76,101.23,106.41,2576114,0.0,1.0
2024-12-18,97.33,105.45,95.9,104.78,2539167,97.33,105.45,95.9,104.78,2539167,0.0,1.0
2024-12-19,96.18,100.88,95.0,99.35,2437471,96.18,100.88,95.0,99.35,2437471,0.0,1.0
2024-12-20,97.67,99.03,94.0913,95.0,4915340,97.67,99.03,94.0913,95.0,4915340,0.0,1.0
2024-12-23,99.02,100.91,98.0901,100.25,1245477,99.02,100.91,98.0901,100.25,1245477,0.0,1.0
2024-12-24,99.78,100.17,98.63,99.38,625617,99.78,100.17,98.63,99.38,625617,0.0,1.0
2024-12-26,99.6,100.4,97.4807,99.27,871999,99.6,100.4,97.4807,99.27,871999,0.0,1.0
2024-12-27,96.99,98.79,95.92,98.52,1107170,96.99,98.79,95.92,98.52,1107170,0.0,1.0
2024-12-30,94.84,95.73,92.4,93.8,2299729,94.84,95.73,92.4,93.8,2299729,0.0,1.0
2024-12-31,94.73,95.73,93.71,94.58,1378248,94.73,95.73,93.71,94.58,1378248,0.0,1.0
2025-01-02,100.59,102.1,94.58,95.87,2828080,100.59,102.1,94.58,95.87,2828080,0.0,1.0
2025-01-03,106.24,106.75,101.31,102.72,2946149,106.24,106.75,101.31,102.72,2946149,0.0,1.0
2025-01-06,100.96,109.05,100.68,108.78,3239508,100.96,109.05,100.68,108.78,3239508,0.0,1.0
2025-01-07,97.43,101.81,96.21,101.02,4034535,97.43,101.81,96.21,101.02,4034535,0.0,1.0
2025-01-08,93.66,97.745,92.52,97.15,2574281,93.66,97.745,92.52,97.15,2574281,0.0,1.0
2025-01-10,89.87,91.42,88.1,91.42,4845734,89.87,91.42,88.1,91.42,4845734,0.0,1.0
2025-01-13,92.05,92.52,86.28,87.5,3660475,92.05,92.52,86.28,87.5,3660475,0.0,1.0
2025-01-14,93.0,95.11,92.08,93.08,2836817,93.0,95.11,92.08,93.08,2836817,0.0,1.0
2025-01-15,96.45,97.2,94.78,96.47,2009704,96.45,97.2,94.78,96.47,2009704,0.0,1.0
2025-01-16,95.67,98.68,95.63,97.78,1477595,95.67,98.68,95.63,97.78,1477595,0.0,1.0
2025-01-17,98.29,99.17,96.29,97.72,2327697,98.29,99.17,96.29,97.72,2327697,0.0,1.0
2025-01-21,103.2,104.12,96.88,100.0,3019484,103.2,104.12,96.88,100.0,3019484,0.0,1.0
2025-01-22,107.96,110.73,105.63,106.83,3149017,107.96,110.73,105.63,106.83,3149017,0.0,1.0
2025-01-23,107.76,108.81,104.5315,105.78,2208771,107.76,108.81,104.5315,105.78,2208771,0.0,1.0
2025-01-24,100.33,108.7,100.0,108.65,3182667,100.33,108.7,100.0,108.65,3182667,0.0,1.0
2025-01-27,81.32,90.0,75.6,88.0,12873586,81.32,90.0,75.6,88.0,12873586,0.0,1.0
2025-01-28,82.49,84.31,78.61,83.7,5106858,82.49,84.31,78.61,83.7,5106858,0.0,1.0
2025-01-29,85.58,87.21,83.6,84.47,5357747,85.58,87.21,83.6,84.47,5357747,0.0,1.0
2025-01-30,89.68,91.58,87.32,88.4,3892757,89.68,91.58,87.32,88.4,3892757,0.0,1.0
2025-01-31,90.49,94.81,89.6209,91.0,3126441,90.49,94.81,89.6209,91.0,3126441,0.0,1.0
2025-02-03,87.5,89.3692,84.11,84.43,3046811,87.5,89.3692,84.11,84.43,3046811,0.0,1.0
2025-02-04,87.74,88.44,85.85,86.29,3554478,87.74,88.44,85.85,86.29,3554478,0.0,1.0
2025-02-05,90.1,92.76,88.03,88.61,7404907,90.1,92.76,88.03,88.61,7404907,0.0,1.0
2025-02-06,100.46,107.37,98.7,103.25,9121617,100.46,107.37,98.7,103.25,9121617,0.0,1.0
2025-02-07,95.89,101.46,94.0,101.07,5632792,95.89,101.46,94.0,101.07,5632792,0.0,1.0
2025-02-10,93.66,98.18,91.07,97.92,4463680,93.66,98.18,91.07,97.92,4463680,0.0,1.0
2025-02-11,87.5,92.45,87.33,91.67,3711838,87.5,92.45,87.33,91.67,3711838,0.0,1.0
2025-02-12,87.3,89.5,84.7504,85.0,2661945,87.3,89.5,84.7504,85.0,2661945,0.0,1.0
2025-02-13,86.46,88.24,83.63,87.35,3232930,86.46,88.24,83.63,87.35,3232930,0.0,1.0
2025-02-14,86.8,87.36,84.28,86.8,3420089,86.8,87.36,84.28,86.8,3420089,0.0,1.0
2025-02-18,88.68,90.2,86.92,88.0,2929497,88.68,90.2,86.92,88.0,2929497,0.0,1.0
2025-02-19,86.38,88.2999,85.88,88.21,2300930,86.38,88.2999,85.88,88.21,2300930,0.0,1.0
2025-02-20,86.24,86.66,82.21,86.37,2817974,86.24,86.66,82.21,86.37,2817974,0.0,1.0
2025-02-21,82.64,87.99,82.03,87.0,2571033,82.64,87.99,82.03,87.0,2571033,0.0,1.0
2025-02-24,80.22,84.0486,79.21,83.31,2486786,80.22,84.0486,79.21,83.31,2486786,0.0,1.0
2025-02-25,76.13,80.0,74.41,79.09,6111293,76.13,80.0,74.41,79.09,6111293,0.0,1.0
2025-02-26,78.4,80.75,78.0,78.52,4183360,78.4,80.75,78.0,78.52,4183360,0.0,1.0
2025-02-27,74.92,82.15,74.82,81.25,4011121,74.92,82.15,74.82,81.25,4011121,0.0,1.0
2025-02-28,75.19,76.17,72.58,74.0,3617104,75.19,76.17,72.58,74.0,3617104,0.0,1.0
2025-03-03,68.27,76.72,67.7,76.0,5134313,68.27,76.72,67.7,76.0,5134313,0.0,1.0
2025-03-04,69.57,72.09,64.75,66.38,5901467,69.57,72.09,64.75,66.38,5901467,0.0,1.0
2025-03-05,71.84,72.41,69.405,69.75,3864892,71.84,72.41,69.405,69.75,3864892,0.0,1.0
2025-03-06,65.04,69.74,64.83,68.32,4692710,65.04,69.74,64.83,68.32,4692710,0.0,1.0
2025-03-07,66.54,66.89,61.0,65.54,6248512,66.54,66.89,61.0,65.54,6248512,0.0,1.0
2025-03-10,62.81,64.22,61.28,62.52,4173828,62.81,64.22,61.28,62.52,4173828,0.0,1.0
2025-03-11,66.48,68.27,63.1,63.37,4680117,66.48,68.27,63.1,63.37,4680117,0.0,1.0
2025-03-12,67.32,69.95,65.615,68.965,4343358,67.32,69.95,65.615,68.965,4343358,0.0,1.0
2025-03-13,62.4,66.27,60.39,65.17,5164133,62.4,66.27,60.39,65.17,5164133,0.0,1.0
2025-03-14,64.3,64.82,61.48,62.59,4247796,64.3,64.82,61.48,62.59,4247796,0.0,1.0
2025-03-17,66.99,67.51,64.09,64.41,5802271,66.99,67.51,64.09,64.41,5802271,0.0,1.0
2025-03-18,65.38,67.3,63.58,66.49,3603254,65.38,67.3,63.58,66.49,3603254,0.0,1.0
2025-03-19,69.77,71.56,66.015,66.35,5184028,69.77,71.56,66.015,66.35,5184028,0.0,1.0
2025-03-20,68.71,70.71,68.27,68.38,1859820,68.71,70.71,68.27,68.38,1859820,0.0,1.0
2025-03-21,68.24,68.69,66.2,67.1,2656411,68.24,68.69,66.2,67.1,2656411,0.0,1.0
2025-03-24,76.71,77.08,71.96,72.33,4893532,76.71,77.08,71.96,72.33,4893532,0.0,1.0
2025-03-25,75.64,76.69,73.85,75.86,2932397,75.64,76.69,73.85,75.86,2932397,0.0,1.0
2025-03-26,71.49,76.5,70.43,75.45,3580153,71.49,76.5,70.43,75.45,3580153,0.0,1.0
2025-03-27,67.9,70.0399,67.12,69.24,4051408,67.9,70.0399,67.12,69.24,4051408,0.0,1.0
2025-03-28,65.73,68.4,64.87,66.88,2425773,65.73,68.4,64.87,66.88,2425773,0.0,1.0
2025-03-31,64.94,65.25,61.17,63.4,2771997,64.94,65.25,61.17,63.4,2771997,0.0,1.0
2025-04-01,63.7,65.28,62.04,64.61,3550483,63.7,65.28,62.04,64.61,3550483,0.0,1.0
2025-04-02,67.54,69.59,62.51,62.51,4660688,67.54,69.59,62.51,62.51,4660688,0.0,1.0
2025-04-03,53.91,62.275,52.93,61.5,11397418,53.91,62.275,52.93,61.5,11397418,0.0,1.0
2025-04-04,50.58,52.34,45.58,52.15,10607714,50.58,52.34,45.58,52.15,10607714,0.0,1.0
2025-04-07,52.83,57.5,47.706,49.0,6365204,52.83,57.5,47.706,49.0,6365204,0.0,1.0
2025-04-08,51.39,57.725,50.05,56.32,4303073,51.39,57.725,50.05,56.32,4303073,0.0,1.0
2025-04-09,63.04,65.65,50.892,51.02,8073757,63.04,65.65,50.892,51.02,8073757,0.0,1.0
2025-04-10,55.44,60.32,53.613,59.81,5030356,55.44,60.32,53.613,59.81,5030356,0.0,1.0
2025-04-11,55.2,55.78,53.3531,54.885,3869690,55.2,55.78,53.3531,54.885,3869690,0.0,1.0
2025-04-14,56.14,59.5,54.9028,58.85,2210459,56.14,59.5,54.9028,58.85,2210459,0.0,1.0
2025-04-15,56.54,57.69,55.9,55.92,4292573,56.54,57.69,55.9,55.92,4292573,0.0,1.0
2025-04-16,55.45,56.21,53.5,53.8,2910962,55.45,56.21,53.5,53.8,2910962,0.0,1.0
2025-04-17,55.29,56.55,54.51,55.72,1791422,55.29,56.55,54.51,55.72,1791422,0.0,1.0
2025-04-21,52.12,54.0682,50.81,53.65,2728002,52.12,54.0682,50.81,53.65,2728002,0.0,1.0
2025-04-22,55.13,55.9,52.98,52.98,2794800,55.13,55.9,52.98,52.98,2794800,0.0,1.0
2025-04-23,59.34,63.71,58.82,60.92,3576834,59.34,63.71,58.82,60.92,3576834,0.0,1.0
2025-04-24,63.51,64.0,60.255,60.31,3126674,63.51,64.0,60.255,60.31,3126674,0.0,1.0
2025-04-25,64.49,65.6393,62.89,63.02,1985616,64.49,65.6393,62.89,63.02,1985616,0.0,1.0
2025-04-28,64.81,65.9,63.42,64.82,2063165,64.81,65.9,63.42,64.82,2063165,0.0,1.0
2025-04-29,64.84,65.63,64.19,64.54,1573091,64.84,65.63,64.19,64.54,1573091,0.0,1.0
2025-04-30,64.32,64.48,61.054,61.46,2530542,64.32,64.48,61.054,61.46,2530542,0.0,1.0
2025-05-01,69.17,70.94,67.675,67.9,5171186,69.17,70.94,67.675,67.9,5171186,0.0,1.0
2025-05-02,71.64,73.05,70.5,70.58,3342422,71.64,73.05,70.5,70.58,3342422,0.0,1.0
2025-05-05,70.95,72.56,70.0312,70.505,3153163,70.95,72.56,70.0312,70.505,3153163,0.0,1.0
2025-05-06,69.79,70.38,66.71,68.01,2840359,69.79,70.38,66.71,68.01,2840359,0.0,1.0
2025-05-07,69.62,70.57,67.3,70.1,4432005,69.62,70.57,67.3,70.1,4432005,0.0,1.0
2025-05-08,70.59,72.89,67.5,72.89,6311231,70.59,72.89,67.5,72.89,6311231,0.0,1.0
2025-05-09,70.57,73.28,69.87,70.74,3409028,70.57,73.28,69.87,70.74,3409028,0.0,1.0
2025-05-12,77.77,78.5,75.23,76.84,4661054,77.77,78.5,75.23,76.84,4661054,0.0,1.0
2025-05-13,78.9,80.11,77.7,77.94,6198426,78.9,80.11,77.7,77.94,6198426,0.0,1.0
2025-05-14,80.7,80.93,78.21,79.52,3767892,80.7,80.93,78.21,79.52,3767892,0.0,1.0
2025-05-15,78.82,80.25,78.31,78.83,2127210,78.82,80.25,78.31,78.83,2127210,0.0,1.0
2025-05-16,78.6,79.42,77.99,78.85,2712469,78.6,79.42,77.99,78.85,2712469,0.0,1.0
2025-05-19,79.38,79.46,75.2587,75.81,2352056,79.38,79.46,75.2587,75.81,2352056,0.0,1.0
2025-05-20,79.45,80.19,78.17,78.92,2088538,79.45,80.19,78.17,78.92,2088538,0.0,1.0
2025-05-21,79.56,83.405,78.87,80.45,3574376,79.56,83.405,78.87,80.45,3574376,0.0,1.0
2025-05-22,78.88,80.92,78.395,78.94,2222372,78.88,80.92,78.395,78.94,2222372,0.0,1.0
2025-05-23,78.46,78.71,75.33,76.15,2309448,78.46,78.71,75.33,76.15,2309448,0.0,1.0
2025-05-27,81.19,82.96,79.2,80.5,4104502,81.19,82.96,79.2,80.5,4104502,0.0,1.0
2025-05-28,78.25,83.545,77.75,83.0,4536405,78.25,83.545,77.75,83.0,4536405,0.0,1.0
2025-05-29,79.52,82.38,79.14,81.87,3934617,79.52,82.38,79.14,81.87,3934617,0.0,1.0
2025-05-30,75.63,78.22,73.66,77.22,3714677,75.63,78.22,73.66,77.22,3714677,0.0,1.0
2025-06-02,76.78,76.87,73.85,75.74,2548243,76.78,76.87,73.85,75.74,2548243,0.0,1.0
2025-06-03,80.5,81.22,76.9117,77.75,3187703,80.5,81.22,76.9117,77.75,3187703,0.0,1.0
2025-06-04,81.63,83.53,80.565,83.31,2627733,81.63,83.53,80.565,83.31,2627733,0.0,1.0
2025-06-05,79.65,83.5,78.91,82.51,2348951,79.65,83.5,78.91,82.51,2348951,0.0,1.0
2025-06-06,79.74,81.12,78.67,80.78,2035454,79.74,81.12,78.67,80.78,2035454,0.0,1.0
2025-06-09,81.19,82.316,79.5,81.32,2345915,81.19,82.316,79.5,81.32,2345915,0.0,1.0
2025-06-10,82.02,82.29,79.8554,81.74,1947467,82.02,82.29,79.8554,81.74,1947467,0.0,1.0
2025-06-11,81.51,83.35,80.92,82.25,1941680,81.51,83.35,80.92,82.25,1941680,0.0,1.0
2025-06-12,80.95,82.09,80.41,81.04,1968779,80.95,82.09,80.41,81.04,1968779,0.0,1.0
2025-06-13,77.37,79.7999,76.88,78.9,2329482,77.37,79.7999,76.88,78.9,2329482,0.0,1.0
2025-06-16,80.76,82.39,78.675,78.84,2312418,80.76,82.39,78.675,78.84,2312418,0.0,1.0
2025-06-17,79.77,82.15,79.205,80.14,2110229,79.77,82.15,79.205,80.14,2110229,0.0,1.0
2025-06-18,82.29,83.9,79.725,80.02,3647615,82.29,83.9,79.725,80.02,3647615,0.0,1.0
2025-06-20,81.2,83.76,80.64,83.24,2806660,81.2,83.76,80.64,83.24,2806660,0.0,1.0
2025-06-23,80.64,81.515,77.8393,80.0,2853616,80.64,81.515,77.8393,80.0,2853616,0.0,1.0
2025-06-24,80.96,82.49,80.1834,81.79,2656066,80.96,82.49,80.1834,81.79,2656066,0.0,1.0
2025-06-25,85.63,86.22,81.61,82.17,5400233,85.63,86.22,81.61,82.17,5400233,0.0,1.0
2025-06-26,89.88,90.18,84.9889,86.5,5234768,89.88,90.18,84.9889,86.5,5234768,0.0,1.0
2025-06-27,87.23,89.85,86.0801,89.28,4584235,87.23,89.85,86.0801,89.28,4584235,0.0,1.0
2025-06-30,89.21,90.1223,88.03,88.17,3203474,89.21,90.1223,88.03,88.17,3203474,0.0,1.0
2025-07-01,86.64,89.36,84.45,88.34,2756535,86.64,89.36,84.45,88.34,2756535,0.0,1.0
2025-07-02,88.36,88.41,84.8,86.0,1937690,88.36,88.41,84.8,86.0,1937690,0.0,1.0
2025-07-03,90.9,91.8,89.5,90.0,2017623,90.9,91.8,89.5,90.0,2017623,0.0,1.0
2025-07-07,88.05,91.1096,87.07,89.59,2747143,88.05,91.1096,87.07,89.59,2747143,0.0,1.0
2025-07-08,90.4,90.98,89.16,89.99,2660155,90.4,90.98,89.16,89.99,2660155,0.0,1.0
2025-07-09,91.25,92.705,89.73,91.39,2027409,91.25,92.705,89.73,91.39,2027409,0.0,1.0
2025-07-10,93.72,94.12,90.93,93.32,2314733,93.72,94.12,90.93,93.32,2314733,0.0,1.0
2025-07-11,93.3,93.52,91.925,92.0,1510420,93.3,93.52,91.925,92.0,1510420,0.0,1.0
2025-07-14,94.52,95.6,91.19,92.87,2456102,94.52,95.6,91.19,92.87,2456102,0.0,1.0
2025-07-15,96.07,100.51,95.4576,99.195,4052533,96.07,100.51,95.4576,99.195,4052533,0.0,1.0
2025-07-16,97.82,98.085,93.96,95.82,2291383,97.82,98.085,93.96,95.82,2291383,0.0,1.0
2025-07-17,100.28,101.34,98.6,99.23,3485962,100.28,101.34,98.6,99.23,3485962,0.0,1.0
2025-07-18,99.6,101.11,98.54,100.54,2594783,99.6,101.11,98.54,100.54,2594783,0.0,1.0
2025-07-21,99.88,101.04,98.2843,99.5,1881999,99.88,101.04,98.2843,99.5,1881999,0.0,1.0
2025-07-22,97.02,99.93,94.58,99.93,2939464,97.02,99.93,94.58,99.93,2939464,0.0,1.0
2025-07-23,98.43,101.13,97.26,97.26,2524522,98.43,101.13,97.26,97.26,2524522,0.0,1.0
2025-07-24,98.72,100.09,98.26,98.28,1989892,98.72,100.09,98.26,98.28,1989892,0.0,1.0
2025-07-25,100.14,100.15,98.2,98.95,1596255,100.14,100.15,98.2,98.95,1596255,0.0,1.0
2025-07-28,104.3,104.47,101.9,102.55,2468132,104.3,104.47,101.9,102.55,2468132,0.0,1.0
2025-07-29,106.98,109.9,106.09,106.755,3946757,106.98,109.9,106.09,106.755,3946757,0.0,1.0
2025-07-30,107.23,109.09,105.13,107.17,2307360,107.23,109.09,105.13,107.17,2307360,0.0,1.0
2025-07-31,107.6,111.61,106.8276,109.66,3412257,107.6,111.61,106.8276,109.66,3412257,0.0,1.0
2025-08-01,102.79,104.6,98.9527,101.5,3434620,102.79,104.6,98.9527,101.5,3434620,0.0,1.0
2025-08-04,106.74,106.84,102.67,103.84,2453487,106.74,106.84,102.67,103.84,2453487,0.0,1.0
2025-08-05,105.6,107.99,103.77,107.26,2126167,105.6,107.99,103.77,107.26,2126167,0.0,1.0
2025-08-06,107.15,108.45,105.0501,108.17,2456822,107.15,108.45,105.0501,108.17,2456822,0.0,1.0
2025-08-07,113.82,114.26,110.355,111.9565,4458315,113.82,114.26,110.355,111.9565,4458315,0.0,1.0
2025-08-08,115.44,115.9192,112.5858,114.23,3484912,115.44,115.9192,112.5858,114.23,3484912,0.0,1.0
2025-08-11,113.6,118.0,113.52,115.06,4006187,113.6,118.0,113.52,115.06,4006187,0.0,1.0
2025-08-12,116.56,118.0,114.26,114.6,4024211,116.56,118.0,114.26,114.6,4024211,0.0,1.0
2025-08-13,114.01,123.25,112.14,120.36,10793748,114.01,123.25,112.14,120.36,10793748,0.0,1.0
2025-08-14,91.65,93.08,86.5,91.1,28971756,91.65,93.08,86.5,91.1,28971756,0.0,1.0
2025-08-15,93.4,95.37,90.286,91.25,8990757,93.4,95.37,90.286,91.25,8990757,0.0,1.0
2025-08-18,90.49,93.25,89.9001,92.08,4692791,90.49,93.25,89.9001,92.08,4692791,0.0,1.0
2025-08-19,87.76,90.065,87.75,89.85,4490014,87.76,90.065,87.75,89.85,4490014,0.0,1.0
2025-08-20,86.55,87.24,84.3502,86.5,4682586,86.55,87.24,84.3502,86.5,4682586,0.0,1.0
2025-08-21,86.6,87.45,85.52,86.33,3058042,86.6,87.45,85.52,86.33,3058042,0.0,1.0
2025-08-22,89.9,91.93,86.3,86.78,3902367,89.9,91.93,86.3,86.78,3902367,0.0,1.0
2025-08-25,90.5,91.75,88.84,89.5,2843259,90.5,91.75,88.84,89.5,2843259,0.0,1.0
2025-08-26,91.58,93.4125,90.74,90.74,3113959,91.58,93.4125,90.74,90.74,3113959,0.0,1.0
2025-08-27,90.71,92.1594,90.27,91.3,4306353,90.71,92.1594,90.27,91.3,4306353,0.0,1.0
2025-08-28,95.2,95.97,91.0,91.06,5218616,95.2,95.97,91.0,91.06,5218616,0.0,1.0
2025-08-29,90.47,94.19,89.68,94.0,3740257,90.47,94.19,89.68,94.0,3740257,0.0,1.0
2025-09-02,87.8,88.24,85.9409,87.11,4122947,87.8,88.24,85.9409,87.11,4122947,0.0,1.0
2025-09-03,88.47,89.965,87.1456,88.09,3312816,88.47,89.965,87.1456,88.09,3312816,0.0,1.0
2025-09-04,95.62,95.67,90.0,90.5,5600330,95.62,95.67,90.0,90.5,5600330,0.0,1.0
2025-09-05,97.84,100.8229,94.55,98.215,7214667,97.84,100.8229,94.55,98.215,7214667,0.0,1.0
2025-09-08,98.67,99.9,96.82,98.79,2941158,98.67,99.9,96.82,98.79,2941158,0.0,1.0
2025-09-09,99.22,99.32,95.5,99.08,2790121,99.22,99.32,95.5,99.08,2790121,0.0,1.0
2025-09-10,103.49,106.8,102.16,102.65,5020054,103.49,106.8,102.16,102.65,5020054,0.0,1.0
2025-09-11,103.51,105.9984,101.64,102.54,3944069,103.51,105.9984,101.64,102.54,3944069,0.0,1.0
2025-09-12,102.99,103.92,101.2,101.61,3475647,102.99,103.92,101.2,101.61,3475647,0.0,1.0
2025-09-15,106.34,108.05,101.384,103.53,4235370,106.34,108.05,101.384,103.53,4235370,0.0,1.0
2025-09-16,104.47,107.35,102.865,106.7,3712737,104.47,107.35,102.865,106.7,3712737,0.0,1.0
2025-09-17,103.41,104.4,100.63,104.33,3901118,103.41,104.4,100.63,104.33,3901118,0.0,1.0
2025-09-18,108.05,108.39,105.12,106.33,3659715,108.05,108.39,105.12,106.33,3659715,0.0,1.0
2025-09-19,109.11,109.735,106.96,107.91,3427414,109.11,109.735,106.96,107.91,3427414,0.0,1.0
2025-09-22,114.6,115.34,108.8,109.0,4578981,114.6,115.34,108.8,109.0,4578981,0.0,1.0
2025-09-23,109.29,115.0,108.01,115.0,3488349,109.29,115.0,108.01,115.0,3488349,0.0,1.0
2025-09-24,106.52,110.125,104.78,110.03,3292053,106.52,110.125,104.78,110.03,3292053,0.0,1.0
2025-09-25,106.57,107.79,102.14,102.72,2602702,106.57,107.79,102.14,102.72,2602702,0.0,1.0
2025-09-26,106.99,107.58,104.78,106.45,2968548,106.99,107.58,104.78,106.45,2968548,0.0,1.0
2025-09-29,107.97,109.7,107.1368,108.54,2411674,107.97,109.7,107.1368,108.54,2411674,0.0,1.0
2025-09-30,107.72,110.6,105.51,108.54,2331189,107.72,110.6,105.51,108.54,2331189,0.0,1.0
2025-10-01,114.65,114.86,105.02,105.02,3101718,114.65,114.86,105.02,105.02,3101718,0.0,1.0
2025-10-02,112.79,118.54,112.03,117.0,3007504,112.79,118.54,112.03,117.0,3007504,0.0,1.0
2025-10-03,113.58,117.17,110.82,114.33,3016839,113.58,117.17,110.82,114.33,3016839,0.0,1.0
2025-10-06,114.77,118.55,113.085,116.98,3775532,114.77,118.55,113.085,116.98,3775532,0.0,1.0
2025-10-07,113.56,117.256,110.02,116.345,3932266,113.56,117.256,110.02,116.345,3932266,0.0,1.0
2025-10-08,116.67,117.45,113.97,114.68,2378720,116.67,117.45,113.97,114.68,2378720,0.0,1.0
2025-10-09,122.35,122.93,116.5,117.02,3574624,122.35,122.93,116.5,117.02,3574624,0.0,1.0
2025-10-10,111.1,122.01,111.075,122.0,3883749,111.1,122.01,111.075,122.0,3883749,0.0,1.0
2025-10-13,115.13,117.74,113.8,117.28,2868279,115.13,117.74,113.8,117.28,2868279,0.0,1.0
2025-10-14,109.37,113.27,108.19,111.39,2641084,109.37,113.27,108.19,111.39,2641084,0.0,1.0
2025-10-15,110.41,113.061,108.19,112.34,3175460,110.41,113.061,108.19,112.34,3175460,0.0,1.0
2025-10-16,115.96,117.95,112.32,112.86,3368319,115.96,117.95,112.32,112.86,3368319,0.0,1.0
2025-10-17,116.35,117.525,113.04,113.87,2405703,116.35,117.525,113.04,113.87,2405703,0.0,1.0
2025-10-20,120.2,125.0,119.51,119.66,3075798,120.2,125.0,119.51,119.66,3075798,0.0,1.0
2025-10-21,120.79,123.15,119.675,121.4,2993421,120.79,123.15,119.675,121.4,2993421,0.0,1.0
2025-10-22,115.37,122.65,112.96,120.1,3602307,115.37,122.65,112.96,120.1,3602307,0.0,1.0
2025-10-23,121.52,121.875,115.0,115.15,2603582,121.52,121.875,115.0,115.15,2603582,0.0,1.0
2025-10-24,129.34,132.0,124.475,124.82,5477087,129.34,132.0,124.475,124.82,5477087,0.0,1.0
2025-10-27,134.99,136.0,131.37,133.22,4588779,134.99,136.0,131.37,133.22,4588779,0.0,1.0
2025-10-28,134.24,136.13,131.45,133.91,3008434,134.24,136.13,131.45,133.91,3008434,0.0,1.0
2025-10-29,138.06,141.43,135.55,136.75,3712038,138.06,141.43,135.55,136.75,3712038,0.0,1.0
2025-10-30,132.71,137.1699,132.43,134.46,3002514,132.71,137.1699,132.43,134.46,3002514,0.0,1.0
2025-10-31,131.96,136.7,128.08,135.55,4537079,131.96,136.7,128.08,135.55,4537079,0.0,1.0
2025-11-03,132.0,135.5,130.515,133.54,3782657,132.0,135.5,130.515,133.54,3782657,0.0,1.0
2025-11-04,128.7,131.475,123.75,125.94,4230920,128.7,131.475,123.75,125.94,4230920,0.0,1.0
2025-11-05,134.63,139.345,126.0,131.71,8777359,134.63,139.345,126.0,131.71,8777359,0.0,1.0
2025-11-06,159.3,162.5,150.525,153.7,10803411,159.3,162.5,150.525,153.7,10803411,0.0,1.0
2025-11-07,154.51,155.0,145.41,146.5,7985116,154.51,155.0,145.41,146.5,7985116,0.0,1.0
2025-11-10,166.72,168.57,157.65,159.0,6874710,166.72,168.57,157.65,159.0,6874710,0.0,1.0
2025-11-11,158.01,163.12,156.3601,162.33,4184656,158.01,163.12,156.3601,162.33,4184656,0.0,1.0
2025-11-12,156.67,164.01,155.83,161.0,3716858,156.67,164.01,155.83,161.0,3716858,0.0,1.0
2025-11-13,139.97,152.67,136.74,152.22,7205788,139.97,152.67,136.74,152.22,7205788,0.0,1.0
2025-11-14,139.33,146.02,132.51,134.37,4134938,139.33,146.02,132.51,134.37,4134938,0.0,1.0
2025-11-17,139.07,144.12,136.305,138.04,3523532,139.07,144.12,136.305,138.04,3523532,0.0,1.0
2025-11-18,138.15,139.75,132.99,136.86,3109052,138.15,139.75,132.99,136.86,3109052,0.0,1.0
2025-11-19,142.94,147.57,137.87,138.68,3658492,142.94,147.57,137.87,138.68,3658492,0.0,1.0
2025-11-20,135.61,155.7,133.24,150.0,5688714,135.61,155.7,133.24,150.0,5688714,0.0,1.0
2025-11-21,139.51,142.85,130.42,135.84,5003020,139.51,142.85,130.42,135.84,5003020,0.0,1.0
2025-11-24,151.81,155.82,145.11,145.11,5471197,151.81,155.82,145.11,145.11,5471197,0.0,1.0
2025-11-25,148.85,149.09,142.46,146.2,6559676,148.85,149.09,142.46,146.2,6559676,0.0,1.0
2025-11-26,154.0,156.17,147.0,148.47,3664308,154.0,156.17,147.0,148.47,3664308,0.0,1.0