date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-11-01,2.31,2.41,2.28,2.34,222500,56.33065317091,58.7692095852351,55.5990862466125,57.0622200952075,9124.25067113237,0.0,1.0
1993-11-02,2.34,2.53,2.34,2.41,492500,57.0622200952075,61.6954772824252,57.0622200952075,58.7692095852351,20196.3750810458,0.0,1.0
1993-11-03,2.25,2.44,2.25,2.34,220000,54.8675193223149,59.5007765095326,54.8675193223149,57.0622200952075,9021.73100067021,0.0,1.0
1993-11-04,2.31,2.34,2.22,2.28,125000,56.33065317091,57.0622200952075,54.1359523980174,55.5990862466125,5125.98352310807,0.0,1.0
1993-11-05,2.25,2.31,2.16,2.25,335000,54.8675193223149,56.33065317091,52.6728185494223,54.8675193223149,13737.6358419296,0.0,1.0
1993-11-08,2.69,2.72,2.25,2.28,855000,65.5971675453454,66.328734469643,54.8675193223149,55.5990862466125,35061.7272980592,0.0,1.0
1993-11-09,2.59,2.75,2.5,2.72,635000,63.1586111310203,67.0603013939405,60.9639103581277,66.328734469643,26039.996297389,0.0,1.0
1993-11-10,2.69,2.75,2.53,2.56,502500,65.5971675453454,67.0603013939405,61.6954772824252,62.4270442067228,20606.4537628944,0.0,1.0
1993-11-11,2.62,2.75,2.56,2.62,360000,63.8901780553178,67.0603013939405,62.4270442067228,63.8901780553178,14762.8325465512,0.0,1.0
1993-11-12,2.5,2.69,2.5,2.62,352500,60.9639103581277,65.5971675453454,60.9639103581277,63.8901780553178,14455.2735351648,0.0,1.0
1993-11-15,2.47,2.59,2.22,2.56,300000,60.2323434338302,63.1586111310203,54.1359523980174,62.4270442067228,12302.3604554594,0.0,1.0
1993-11-16,2.5,2.53,2.37,2.53,330000,60.9639103581277,61.6954772824252,57.7937870195051,61.6954772824252,13532.5965010053,0.0,1.0
1993-11-17,2.37,2.5,2.34,2.5,327500,57.7937870195051,60.9639103581277,57.0622200952075,60.9639103581277,13430.0768305431,0.0,1.0
1993-11-18,2.41,2.44,2.28,2.41,202500,58.7692095852351,59.5007765095326,55.5990862466125,58.7692095852351,8304.09330743507,0.0,1.0
1993-11-19,2.37,2.41,2.25,2.41,185000,57.7937870195051,58.7692095852351,54.8675193223149,58.7692095852351,7586.45561419994,0.0,1.0
1993-11-22,2.31,2.37,2.12,2.37,200000,56.33065317091,57.7937870195051,51.6973959836923,57.7937870195051,8201.57363697291,0.0,1.0
1993-11-23,2.25,2.37,2.25,2.34,120000,54.8675193223149,57.7937870195051,54.8675193223149,57.0622200952075,4920.94418218375,0.0,1.0
1993-11-24,2.25,2.37,2.22,2.31,162500,54.8675193223149,57.7937870195051,54.1359523980174,56.33065317091,6663.7785800405,0.0,1.0
1993-11-26,2.28,2.37,2.22,2.25,92500,55.5990862466125,57.7937870195051,54.1359523980174,54.8675193223149,3793.22780709997,0.0,1.0
1993-11-29,2.37,2.44,2.19,2.34,202500,57.7937870195051,59.5007765095326,53.4043854737199,57.0622200952075,8304.09330743507,0.0,1.0
1993-11-30,2.56,2.56,2.37,2.41,395000,62.4270442067228,62.4270442067228,57.7937870195051,58.7692095852351,16198.1079330215,0.0,1.0
1993-12-01,2.44,2.59,2.37,2.59,370000,59.5007765095326,63.1586111310203,57.7937870195051,63.1586111310203,15172.9112283999,0.0,1.0
1993-12-02,2.31,2.47,2.25,2.47,185000,56.33065317091,60.2323434338302,54.8675193223149,60.2323434338302,7586.45561419994,0.0,1.0
1993-12-03,2.25,2.31,2.19,2.25,255000,54.8675193223149,56.33065317091,53.4043854737199,54.8675193223149,10457.0063871405,0.0,1.0
1993-12-06,2.25,2.31,2.25,2.28,77500,54.8675193223149,56.33065317091,54.8675193223149,55.5990862466125,3178.10978432701,0.0,1.0
1993-12-07,2.22,2.28,2.12,2.28,132500,54.1359523980174,55.5990862466125,51.6973959836923,55.5990862466125,5433.54253449456,0.0,1.0
1993-12-08,2.34,2.37,2.22,2.22,245000,57.0622200952075,57.7937870195051,54.1359523980174,54.1359523980174,10046.9277052918,0.0,1.0
1993-12-09,2.28,2.37,2.28,2.37,107500,55.5990862466125,57.7937870195051,55.5990862466125,57.7937870195051,4408.34582987294,0.0,1.0
1993-12-10,2.25,2.34,2.19,2.34,197500,54.8675193223149,57.0622200952075,53.4043854737199,57.0622200952075,8099.05396651076,0.0,1.0
1993-12-13,2.06,2.25,2.03,2.25,222500,50.2342621350972,54.8675193223149,49.5026952107997,54.8675193223149,9124.25067113237,0.0,1.0
1993-12-14,2.0,2.12,1.97,2.06,232500,48.7711282865022,51.6973959836923,48.0395613622046,50.2342621350972,9534.329352981,0.0,1.0
1993-12-15,2.03,2.06,1.94,1.97,190000,49.5026952107997,50.2342621350972,47.3079944379071,48.0395613622046,7791.49495512426,0.0,1.0
1993-12-16,1.97,2.03,1.94,2.0,162500,48.0395613622046,49.5026952107997,47.3079944379071,48.7711282865022,6663.7785800405,0.0,1.0
1993-12-17,2.03,2.03,1.84,1.97,337500,49.5026952107997,49.5026952107997,44.869438023582,48.0395613622046,13840.1555123918,0.0,1.0
1993-12-20,2.0,2.09,2.0,2.06,267500,48.7711282865022,50.9658290593948,48.7711282865022,50.2342621350972,10969.6047394513,0.0,1.0
1993-12-21,2.12,2.12,2.0,2.0,175000,51.6973959836923,51.6973959836923,48.7711282865022,48.7711282865022,7176.3769323513,0.0,1.0
1993-12-22,2.12,2.62,2.06,2.06,170000,51.6973959836923,63.8901780553178,50.2342621350972,50.2342621350972,6971.33759142697,0.0,1.0
1993-12-23,2.03,2.16,2.03,2.16,242500,49.5026952107997,52.6728185494223,49.5026952107997,52.6728185494223,9944.40803482965,0.0,1.0
1993-12-27,2.03,2.19,2.0,2.12,215000,49.5026952107997,53.4043854737199,48.7711282865022,51.6973959836923,8816.69165974588,0.0,1.0
1993-12-28,2.06,2.09,2.0,2.09,155000,50.2342621350972,50.9658290593948,48.7711282865022,50.9658290593948,6356.21956865401,0.0,1.0
1993-12-29,2.16,2.25,2.03,2.06,135000,52.6728185494223,54.8675193223149,49.5026952107997,50.2342621350972,5536.06220495672,0.0,1.0
1993-12-30,2.22,2.25,2.12,2.19,177500,54.1359523980174,54.8675193223149,51.6973959836923,53.4043854737199,7278.89660281346,0.0,1.0
1993-12-31,2.16,2.22,2.0,2.22,237500,52.6728185494223,54.1359523980174,48.7711282865022,54.1359523980174,9739.36869390534,0.0,1.0
1994-01-03,2.16,2.19,2.12,2.16,110000,52.6728185494223,53.4043854737199,51.6973959836923,52.6728185494223,4510.8655003351,0.0,1.0
1994-01-04,2.12,2.19,2.06,2.12,122500,51.6973959836923,53.4043854737199,50.2342621350972,51.6973959836923,5023.46385264591,0.0,1.0
1994-01-05,2.12,2.16,2.09,2.16,185000,51.6973959836923,52.6728185494223,50.9658290593948,52.6728185494223,7586.45561419994,0.0,1.0
1994-01-06,2.09,2.16,2.06,2.16,100000,50.9658290593948,52.6728185494223,50.2342621350972,52.6728185494223,4100.78681848645,0.0,1.0
1994-01-07,2.12,2.19,2.06,2.12,162500,51.6973959836923,53.4043854737199,50.2342621350972,51.6973959836923,6663.77858004049,0.0,1.0
1994-01-10,2.09,2.19,2.09,2.09,210000,50.9658290593948,53.4043854737199,50.9658290593948,50.9658290593948,8611.65231882155,0.0,1.0
1994-01-11,2.12,2.16,2.09,2.09,152500,51.6973959836923,52.6728185494223,50.9658290593948,50.9658290593948,6253.69989819184,0.0,1.0
1994-01-12,2.22,2.28,2.09,2.16,227500,54.1359523980174,55.5990862466125,50.9658290593948,52.6728185494223,9329.29001205669,0.0,1.0
1994-01-13,2.22,2.28,2.19,2.25,195000,54.1359523980174,55.5990862466125,53.4043854737199,54.8675193223149,7996.53429604859,0.0,1.0
1994-01-14,2.12,2.22,2.09,2.19,202500,51.6973959836923,54.1359523980174,50.9658290593948,53.4043854737199,8304.09330743507,0.0,1.0
1994-01-17,2.16,2.22,2.12,2.16,180000,52.6728185494223,54.1359523980174,51.6973959836923,52.6728185494223,7381.41627327562,0.0,1.0
1994-01-18,2.16,2.16,2.09,2.12,87500,52.6728185494223,52.6728185494223,50.9658290593948,51.6973959836923,3588.18846617565,0.0,1.0
1994-01-19,2.09,2.16,2.06,2.12,102500,50.9658290593948,52.6728185494223,50.2342621350972,51.6973959836923,4203.30648894861,0.0,1.0
1994-01-20,2.12,2.16,2.06,2.09,162500,51.6973959836923,52.6728185494223,50.2342621350972,50.9658290593948,6663.77858004049,0.0,1.0
1994-01-21,2.16,2.19,2.06,2.12,230000,52.6728185494223,53.4043854737199,50.2342621350972,51.6973959836923,9431.80968251885,0.0,1.0
1994-01-24,2.06,2.16,1.97,2.06,185000,50.2342621350972,52.6728185494223,48.0395613622046,50.2342621350972,7586.45561419995,0.0,1.0
1994-01-25,2.03,2.12,2.03,2.06,132500,49.5026952107997,51.6973959836923,49.5026952107997,50.2342621350972,5433.54253449455,0.0,1.0
1994-01-26,2.06,2.09,2.0,2.09,115000,50.2342621350972,50.9658290593948,48.7711282865022,50.9658290593948,4715.90484125943,0.0,1.0
1994-01-27,2.06,2.09,2.03,2.09,72500,50.2342621350972,50.9658290593948,49.5026952107997,50.9658290593948,2973.07044340268,0.0,1.0
1994-01-28,2.0,2.09,1.97,2.03,312500,48.7711282865022,50.9658290593948,48.0395613622046,49.5026952107997,12814.9588077702,0.0,1.0
1994-01-31,2.03,2.09,1.91,2.06,242500,49.5026952107997,50.9658290593948,46.5764275136096,50.2342621350972,9944.40803482965,0.0,1.0
1994-02-01,2.09,2.09,1.97,2.03,200000,50.9658290593948,50.9658290593948,48.0395613622046,49.5026952107997,8201.5736369729,0.0,1.0
1994-02-02,2.12,2.12,2.0,2.09,155000,51.6973959836923,51.6973959836923,48.7711282865022,50.9658290593948,6356.21956865401,0.0,1.0
1994-02-03,2.09,2.16,2.06,2.12,122500,50.9658290593948,52.6728185494223,50.2342621350972,51.6973959836923,5023.4638526459,0.0,1.0
1994-02-04,2.03,2.12,2.03,2.09,120000,49.5026952107997,51.6973959836923,49.5026952107997,50.9658290593948,4920.94418218375,0.0,1.0
1994-02-07,2.0,2.09,1.91,2.0,305000,48.7711282865022,50.9658290593948,46.5764275136096,48.7711282865022,12507.3997963837,0.0,1.0
1994-02-08,2.0,2.06,1.91,2.03,217500,48.7711282865022,50.2342621350972,46.5764275136096,49.5026952107997,8919.21133020803,0.0,1.0
1994-02-09,2.19,2.19,2.0,2.0,260000,53.4043854737199,53.4043854737199,48.7711282865022,48.7711282865022,10662.0457280648,0.0,1.0
1994-02-10,2.41,2.56,2.12,2.19,537500,58.7692095852351,62.4270442067228,51.6973959836923,53.4043854737199,22041.7291493647,0.0,1.0
1994-02-11,2.28,2.47,2.25,2.47,182500,55.5990862466125,60.2323434338302,54.8675193223149,60.2323434338302,7483.93594373778,0.0,1.0
1994-02-14,2.44,2.53,2.28,2.28,312500,59.5007765095326,61.6954772824252,55.5990862466125,55.5990862466125,12814.9588077702,0.0,1.0
1994-02-15,2.5,2.53,2.41,2.44,300000,60.9639103581277,61.6954772824252,58.7692095852351,59.5007765095326,12302.3604554594,0.0,1.0
1994-02-16,2.56,2.62,2.47,2.53,372500,62.4270442067228,63.8901780553178,60.2323434338302,61.6954772824252,15275.430898862,0.0,1.0
1994-02-17,2.31,2.62,2.31,2.5,282500,56.33065317091,63.8901780553178,56.33065317091,60.9639103581277,11584.7227622242,0.0,1.0
1994-02-18,2.41,2.5,2.28,2.41,205000,58.7692095852351,60.9639103581277,55.5990862466125,58.7692095852351,8406.61297789724,0.0,1.0
1994-02-22,2.47,2.56,2.44,2.5,312500,60.2323434338302,62.4270442067228,59.5007765095326,60.9639103581277,12814.9588077702,0.0,1.0
1994-02-23,2.37,2.53,2.31,2.47,180000,57.7937870195051,61.6954772824252,56.33065317091,60.2323434338302,7381.41627327561,0.0,1.0
1994-02-24,2.31,2.37,2.28,2.37,175000,56.33065317091,57.7937870195051,55.5990862466125,57.7937870195051,7176.3769323513,0.0,1.0
1994-02-25,2.44,2.56,2.28,2.34,455000,59.5007765095326,62.4270442067228,55.5990862466125,57.0622200952075,18658.5800241134,0.0,1.0
1994-02-28,2.5,2.62,2.44,2.5,285000,60.9639103581277,63.8901780553178,59.5007765095326,60.9639103581277,11687.2424326864,0.0,1.0
1994-03-01,2.44,2.66,2.25,2.56,425000,59.5007765095326,64.8656006210479,54.8675193223149,62.4270442067228,17428.3439785674,0.0,1.0
1994-03-02,2.34,2.44,2.22,2.44,257500,57.0622200952075,59.5007765095326,54.1359523980174,59.5007765095326,10559.5260576026,0.0,1.0
1994-03-03,2.19,2.31,2.09,2.28,327500,53.4043854737199,56.33065317091,50.9658290593948,55.5990862466125,13430.0768305431,0.0,1.0
1994-03-04,2.16,2.25,2.09,2.25,140000,52.6728185494223,54.8675193223149,50.9658290593948,54.8675193223149,5741.10154588104,0.0,1.0
1994-03-07,2.12,2.19,2.09,2.16,157500,51.6973959836923,53.4043854737199,50.9658290593948,52.6728185494223,6458.73923911617,0.0,1.0
1994-03-08,2.09,2.16,2.03,2.16,222500,50.9658290593948,52.6728185494223,49.5026952107997,52.6728185494223,9124.25067113236,0.0,1.0
1994-03-09,2.03,2.09,2.0,2.09,232500,49.5026952107997,50.9658290593948,48.7711282865022,50.9658290593948,9534.32935298101,0.0,1.0
1994-03-10,2.03,2.09,2.0,2.03,92500,49.5026952107997,50.9658290593948,48.7711282865022,49.5026952107997,3793.22780709997,0.0,1.0
1994-03-11,2.03,2.09,2.0,2.06,112500,49.5026952107997,50.9658290593948,48.7711282865022,50.2342621350972,4613.38517079726,0.0,1.0
1994-03-14,2.09,2.16,1.94,2.12,127500,50.9658290593948,52.6728185494223,47.3079944379071,51.6973959836923,5228.50319357023,0.0,1.0
1994-03-15,2.0,2.06,1.97,2.03,195000,48.7711282865022,50.2342621350972,48.0395613622046,49.5026952107997,7996.53429604858,0.0,1.0
1994-03-16,2.03,2.09,1.91,2.0,137500,49.5026952107997,50.9658290593948,46.5764275136096,48.7711282865022,5638.58187541888,0.0,1.0
1994-03-17,2.0,2.09,2.0,2.0,155000,48.7711282865022,50.9658290593948,48.7711282865022,48.7711282865022,6356.219568654,0.0,1.0
1994-03-18,2.0,2.09,2.0,2.06,262500,48.7711282865022,50.9658290593948,48.7711282865022,50.2342621350972,10764.5653985269,0.0,1.0
1994-03-21,2.0,2.03,1.97,2.03,280000,48.7711282865022,49.5026952107997,48.0395613622046,49.5026952107997,11482.2030917621,0.0,1.0
1994-03-22,2.0,2.0,1.97,2.0,170000,48.7711282865022,48.7711282865022,48.0395613622046,48.7711282865022,6971.33759142697,0.0,1.0
1994-03-23,1.91,2.0,1.81,1.97,327500,46.5764275136096,48.7711282865022,44.1378710992845,48.0395613622046,13430.0768305431,0.0,1.0
1994-03-24,1.94,1.94,1.87,1.94,125000,47.3079944379071,47.3079944379071,45.6010049478795,47.3079944379071,5125.98352310807,0.0,1.0
1994-03-25,1.84,1.94,1.81,1.87,117500,44.869438023582,47.3079944379071,44.1378710992845,45.6010049478795,4818.42451172159,0.0,1.0
1994-03-28,1.87,1.94,1.84,1.84,217500,45.6010049478795,47.3079944379071,44.869438023582,44.869438023582,8919.21133020805,0.0,1.0
1994-03-29,1.75,1.87,1.69,1.87,297500,42.6747372506894,45.6010049478795,41.2116034020943,45.6010049478795,12199.8407849972,0.0,1.0
1994-03-30,1.69,1.81,1.56,1.72,482500,41.2116034020943,44.1378710992845,38.0414800634717,41.9431703263919,19786.2963991972,0.0,1.0
1994-03-31,1.87,1.87,1.69,1.69,195000,45.6010049478795,45.6010049478795,41.2116034020943,41.2116034020943,7996.53429604859,0.0,1.0
1994-04-04,1.91,1.94,1.78,1.87,210000,46.5764275136096,47.3079944379071,43.4063041749869,45.6010049478795,8611.65231882155,0.0,1.0
1994-04-05,1.97,2.0,1.81,1.87,150000,48.0395613622046,48.7711282865022,44.1378710992845,45.6010049478795,6151.18022772969,0.0,1.0
1994-04-06,1.87,1.97,1.87,1.97,132500,45.6010049478795,48.0395613622046,45.6010049478795,48.0395613622046,5433.54253449456,0.0,1.0
1994-04-07,1.94,1.97,1.87,1.94,152500,47.3079944379071,48.0395613622046,45.6010049478795,47.3079944379071,6253.69989819185,0.0,1.0
1994-04-08,1.87,1.94,1.87,1.94,147500,45.6010049478795,47.3079944379071,45.6010049478795,47.3079944379071,6048.66055726753,0.0,1.0
1994-04-11,1.91,1.94,1.87,1.87,147500,46.5764275136096,47.3079944379071,45.6010049478795,45.6010049478795,6048.66055726752,0.0,1.0
1994-04-12,1.87,1.97,1.87,1.87,87500,45.6010049478795,48.0395613622046,45.6010049478795,45.6010049478795,3588.18846617565,0.0,1.0
1994-04-13,1.78,1.87,1.78,1.87,102500,43.4063041749869,45.6010049478795,43.4063041749869,45.6010049478795,4203.30648894862,0.0,1.0
1994-04-14,1.75,1.84,1.72,1.84,192500,42.6747372506894,44.869438023582,41.9431703263919,44.869438023582,7894.01462558643,0.0,1.0
1994-04-15,1.72,1.81,1.72,1.81,80000,41.9431703263919,44.1378710992845,41.9431703263919,44.1378710992845,3280.62945478916,0.0,1.0
1994-04-18,1.66,1.75,1.59,1.75,335000,40.4800364777968,42.6747372506894,38.7730469877692,42.6747372506894,13737.6358419296,0.0,1.0
1994-04-19,1.62,1.69,1.59,1.66,72500,39.5046139120668,41.2116034020943,38.7730469877692,40.4800364777968,2973.07044340268,0.0,1.0
1994-04-20,1.5,1.69,1.5,1.62,135000,36.5783462148766,41.2116034020943,36.5783462148766,39.5046139120668,5536.06220495672,0.0,1.0
1994-04-21,1.56,1.56,1.47,1.56,232500,38.0414800634717,38.0414800634717,35.8467792905791,38.0414800634717,9534.32935298101,0.0,1.0
1994-04-22,1.62,1.62,1.5,1.56,147500,39.5046139120668,39.5046139120668,36.5783462148766,38.0414800634717,6048.66055726752,0.0,1.0
1994-04-25,1.81,1.91,1.59,1.62,172500,44.1378710992845,46.5764275136096,38.7730469877692,39.5046139120668,7073.85726188913,0.0,1.0
1994-04-26,1.84,1.87,1.75,1.81,157500,44.869438023582,45.6010049478795,42.6747372506894,44.1378710992845,6458.73923911617,0.0,1.0
1994-04-28,1.75,1.94,1.69,1.78,160000,42.6747372506894,47.3079944379071,41.2116034020943,43.4063041749869,6561.25890957833,0.0,1.0
1994-04-29,1.78,1.78,1.69,1.69,122500,43.4063041749869,43.4063041749869,41.2116034020943,41.2116034020943,5023.46385264591,0.0,1.0
1994-05-02,1.69,1.78,1.62,1.78,137500,41.2116034020943,43.4063041749869,39.5046139120668,43.4063041749869,5638.58187541888,0.0,1.0
1994-05-03,1.62,1.69,1.5,1.62,90000,39.5046139120668,41.2116034020943,36.5783462148766,39.5046139120668,3690.70813663781,0.0,1.0
1994-05-04,1.53,1.66,1.5,1.66,100000,37.3099131391742,40.4800364777968,36.5783462148766,40.4800364777968,4100.78681848645,0.0,1.0
1994-05-05,1.5,1.56,1.47,1.5,147500,36.5783462148766,38.0414800634717,35.8467792905791,36.5783462148766,6048.66055726753,0.0,1.0
1994-05-06,1.47,1.56,1.47,1.5,142500,35.8467792905791,38.0414800634717,35.8467792905791,36.5783462148766,5843.6212163432,0.0,1.0
1994-05-09,1.53,1.56,1.47,1.47,112500,37.3099131391742,38.0414800634717,35.8467792905791,35.8467792905791,4613.38517079726,0.0,1.0
1994-05-10,1.5,1.56,1.47,1.53,152500,36.5783462148766,38.0414800634717,35.8467792905791,37.3099131391742,6253.69989819185,0.0,1.0
1994-05-11,1.5,1.53,1.47,1.5,142500,36.5783462148766,37.3099131391742,35.8467792905791,36.5783462148766,5843.6212163432,0.0,1.0
1994-05-12,1.5,1.62,1.47,1.53,245000,36.5783462148766,39.5046139120668,35.8467792905791,37.3099131391742,10046.9277052918,0.0,1.0
1994-05-13,1.41,1.53,1.41,1.5,192500,34.383645441984,37.3099131391742,34.383645441984,36.5783462148766,7894.01462558643,0.0,1.0
1994-05-16,1.59,1.62,1.41,1.41,167500,38.7730469877692,39.5046139120668,34.383645441984,34.383645441984,6868.81792096482,0.0,1.0
1994-05-17,1.47,1.59,1.47,1.59,92500,35.8467792905791,38.7730469877692,35.8467792905791,38.7730469877692,3793.22780709997,0.0,1.0
1994-05-18,1.5,1.53,1.44,1.53,192500,36.5783462148766,37.3099131391742,35.1152123662816,37.3099131391742,7894.01462558643,0.0,1.0
1994-05-19,1.5,1.5,1.44,1.47,112500,36.5783462148766,36.5783462148766,35.1152123662816,35.8467792905791,4613.38517079727,0.0,1.0
1994-05-20,1.47,1.5,1.44,1.47,72500,35.8467792905791,36.5783462148766,35.1152123662816,35.8467792905791,2973.07044340268,0.0,1.0
1994-05-23,1.5,1.53,1.47,1.5,47500,36.5783462148766,37.3099131391742,35.8467792905791,36.5783462148766,1947.87373878107,0.0,1.0
1994-05-24,1.47,1.5,1.41,1.5,115000,35.8467792905791,36.5783462148766,34.383645441984,36.5783462148766,4715.90484125942,0.0,1.0
1994-05-25,1.44,1.5,1.44,1.5,35000,35.1152123662816,36.5783462148766,35.1152123662816,36.5783462148766,1435.27538647026,0.0,1.0
1994-05-26,1.53,1.53,1.44,1.44,32500,37.3099131391742,37.3099131391742,35.1152123662816,35.1152123662816,1332.7557160081,0.0,1.0
1994-05-27,1.5,1.5,1.37,1.44,127500,36.5783462148766,36.5783462148766,33.408222876254,35.1152123662816,5228.50319357023,0.0,1.0
1994-05-31,1.5,1.5,1.41,1.44,65000,36.5783462148766,36.5783462148766,34.383645441984,35.1152123662816,2665.5114320162,0.0,1.0
1994-06-01,1.47,1.5,1.41,1.44,147500,35.8467792905791,36.5783462148766,34.383645441984,35.1152123662816,6048.66055726752,0.0,1.0
1994-06-02,1.62,1.66,1.44,1.44,197500,39.5046139120668,40.4800364777968,35.1152123662816,35.1152123662816,8099.05396651074,0.0,1.0
1994-06-03,1.5,1.66,1.5,1.62,97500,36.5783462148766,40.4800364777968,36.5783462148766,39.5046139120668,3998.2671480243,0.0,1.0
1994-06-06,1.59,1.62,1.5,1.5,105000,38.7730469877692,39.5046139120668,36.5783462148766,36.5783462148766,4305.82615941078,0.0,1.0
1994-06-07,1.5,1.62,1.5,1.62,150000,36.5783462148766,39.5046139120668,36.5783462148766,39.5046139120668,6151.18022772969,0.0,1.0
1994-06-08,1.53,1.56,1.47,1.56,125000,37.3099131391742,38.0414800634717,35.8467792905791,38.0414800634717,5125.98352310806,0.0,1.0
1994-06-09,1.5,1.53,1.44,1.47,162500,36.5783462148766,37.3099131391742,35.1152123662816,35.8467792905791,6663.77858004049,0.0,1.0
1994-06-10,1.44,1.5,1.44,1.47,210000,35.1152123662816,36.5783462148766,35.1152123662816,35.8467792905791,8611.65231882155,0.0,1.0
1994-06-13,1.47,1.5,1.41,1.44,170000,35.8467792905791,36.5783462148766,34.383645441984,35.1152123662816,6971.33759142697,0.0,1.0
1994-06-14,1.44,1.47,1.41,1.44,185000,35.1152123662816,35.8467792905791,34.383645441984,35.1152123662816,7586.45561419993,0.0,1.0
1994-06-15,1.5,1.5,1.41,1.47,137500,36.5783462148766,36.5783462148766,34.383645441984,35.8467792905791,5638.58187541888,0.0,1.0
1994-06-16,1.41,1.44,1.37,1.41,97500,34.383645441984,35.1152123662816,33.408222876254,34.383645441984,3998.2671480243,0.0,1.0
1994-06-17,1.44,1.44,1.37,1.37,132500,35.1152123662816,35.1152123662816,33.408222876254,33.408222876254,5433.54253449455,0.0,1.0
1994-06-20,1.37,1.44,1.34,1.44,132500,33.408222876254,35.1152123662816,32.6766559519565,35.1152123662816,5433.54253449455,0.0,1.0
1994-06-21,1.41,1.5,1.37,1.37,75000,34.383645441984,36.5783462148766,33.408222876254,33.408222876254,3075.59011386484,0.0,1.0
1994-06-22,1.37,1.47,1.34,1.41,182500,33.408222876254,35.8467792905791,32.6766559519565,34.383645441984,7483.93594373778,0.0,1.0
1994-06-23,1.31,1.41,1.31,1.41,75000,31.9450890276589,34.383645441984,31.9450890276589,34.383645441984,3075.59011386484,0.0,1.0
1994-06-24,1.34,1.37,1.25,1.37,150000,32.6766559519565,33.408222876254,30.4819551790639,33.408222876254,6151.18022772968,0.0,1.0
1994-06-27,1.31,1.34,1.22,1.28,212500,31.9450890276589,32.6766559519565,29.7503882547663,31.2135221033614,8714.17198928372,0.0,1.0
1994-06-28,1.28,1.34,1.25,1.28,72500,31.2135221033614,32.6766559519565,30.4819551790639,31.2135221033614,2973.07044340268,0.0,1.0
1994-06-29,1.28,1.28,1.22,1.25,167500,31.2135221033614,31.2135221033614,29.7503882547663,30.4819551790639,6868.81792096481,0.0,1.0
1994-06-30,1.25,1.28,1.22,1.22,187500,30.4819551790639,31.2135221033614,29.7503882547663,29.7503882547663,7688.97528466209,0.0,1.0
1994-07-01,1.25,1.31,1.23,1.28,97500,30.4819551790639,31.9450890276589,29.9942438961988,31.2135221033614,3998.26714802429,0.0,1.0
1994-07-05,1.25,1.34,1.22,1.28,77500,30.4819551790639,32.6766559519565,29.7503882547663,31.2135221033614,3178.109784327,0.0,1.0
1994-07-06,1.28,1.37,1.22,1.25,82500,31.2135221033614,33.408222876254,29.7503882547663,30.4819551790639,3383.14912525132,0.0,1.0
1994-07-07,1.31,1.37,1.25,1.37,52500,31.9450890276589,33.408222876254,30.4819551790639,33.408222876254,2152.91307970539,0.0,1.0
1994-07-08,1.28,1.31,1.25,1.25,102500,31.2135221033614,31.9450890276589,30.4819551790639,30.4819551790639,4203.30648894862,0.0,1.0
1994-07-11,1.28,1.28,1.22,1.28,122500,31.2135221033614,31.2135221033614,29.7503882547663,31.2135221033614,5023.46385264591,0.0,1.0
1994-07-12,1.25,1.28,1.22,1.25,167500,30.4819551790639,31.2135221033614,29.7503882547663,30.4819551790639,6868.8179209648,0.0,1.0
1994-07-13,1.31,1.37,1.25,1.25,107500,31.9450890276589,33.408222876254,30.4819551790639,30.4819551790639,4408.34582987294,0.0,1.0
1994-07-14,1.28,1.37,1.25,1.37,42500,31.2135221033614,33.408222876254,30.4819551790639,33.408222876254,1742.83439785674,0.0,1.0
1994-07-15,1.34,1.44,1.28,1.31,105000,32.6766559519565,35.1152123662816,31.2135221033614,31.9450890276589,4305.82615941077,0.0,1.0
1994-07-18,1.37,1.41,1.28,1.41,125000,33.408222876254,34.383645441984,31.2135221033614,34.383645441984,5125.98352310807,0.0,1.0
1994-07-19,1.31,1.37,1.28,1.31,57500,31.9450890276589,33.408222876254,31.2135221033614,31.9450890276589,2357.95242062971,0.0,1.0
1994-07-20,1.31,1.31,1.28,1.31,142500,31.9450890276589,31.9450890276589,31.2135221033614,31.9450890276589,5843.6212163432,0.0,1.0
1994-07-21,1.28,1.31,1.27,1.28,147500,31.2135221033614,31.9450890276589,30.9696664619289,31.2135221033614,6048.66055726752,0.0,1.0
1994-07-22,1.31,1.34,1.25,1.28,232500,31.9450890276589,32.6766559519565,30.4819551790639,31.2135221033614,9534.32935298102,0.0,1.0
1994-07-25,1.37,1.37,1.28,1.31,192500,33.408222876254,33.408222876254,31.2135221033614,31.9450890276589,7894.01462558642,0.0,1.0
1994-07-26,1.47,1.5,1.34,1.37,162500,35.8467792905791,36.5783462148766,32.6766559519565,33.408222876254,6663.77858004049,0.0,1.0
1994-07-27,1.56,1.62,1.41,1.47,262500,38.0414800634717,39.5046139120668,34.383645441984,35.8467792905791,10764.5653985269,0.0,1.0
1994-07-28,1.97,1.97,1.59,1.62,560000,48.0395613622046,48.0395613622046,38.7730469877692,39.5046139120668,22964.4061835242,0.0,1.0
1994-07-29,1.81,1.94,1.81,1.91,297500,44.1378710992845,47.3079944379071,44.1378710992845,46.5764275136096,12199.8407849972,0.0,1.0
1994-08-01,1.72,1.87,1.66,1.87,230000,41.9431703263919,45.6010049478795,40.4800364777968,45.6010049478795,9431.80968251884,0.0,1.0
1994-08-02,1.75,1.81,1.69,1.75,155000,42.6747372506894,44.1378710992845,41.2116034020943,42.6747372506894,6356.21956865401,0.0,1.0
1994-08-03,1.69,1.72,1.62,1.72,120000,41.2116034020943,41.9431703263919,39.5046139120668,41.9431703263919,4920.94418218375,0.0,1.0
1994-08-04,1.5,1.66,1.5,1.62,165000,36.5783462148766,40.4800364777968,36.5783462148766,39.5046139120668,6766.29825050266,0.0,1.0
1994-08-05,1.62,1.66,1.5,1.53,125000,39.5046139120668,40.4800364777968,36.5783462148766,37.3099131391742,5125.98352310806,0.0,1.0
1994-08-08,1.69,1.78,1.56,1.56,165000,41.2116034020943,43.4063041749869,38.0414800634717,38.0414800634717,6766.29825050266,0.0,1.0
1994-08-09,1.59,1.78,1.59,1.78,70000,38.7730469877692,43.4063041749869,38.7730469877692,43.4063041749869,2870.55077294052,0.0,1.0
1994-08-10,1.59,1.69,1.59,1.59,72500,38.7730469877692,41.2116034020943,38.7730469877692,38.7730469877692,2973.07044340268,0.0,1.0
1994-08-11,1.56,1.66,1.5,1.56,110000,38.0414800634717,40.4800364777968,36.5783462148766,38.0414800634717,4510.8655003351,0.0,1.0
1994-08-12,1.53,1.62,1.5,1.5,102500,37.3099131391742,39.5046139120668,36.5783462148766,36.5783462148766,4203.30648894861,0.0,1.0
1994-08-15,1.5,1.56,1.5,1.53,87500,36.5783462148766,38.0414800634717,36.5783462148766,37.3099131391742,3588.18846617565,0.0,1.0
1994-08-16,1.59,1.59,1.5,1.56,95000,38.7730469877692,38.7730469877692,36.5783462148766,38.0414800634717,3895.74747756214,0.0,1.0
1994-08-17,1.53,1.59,1.5,1.53,175000,37.3099131391742,38.7730469877692,36.5783462148766,37.3099131391742,7176.37693235129,0.0,1.0
1994-08-18,1.5,1.53,1.44,1.53,272500,36.5783462148766,37.3099131391742,35.1152123662816,37.3099131391742,11174.6440803756,0.0,1.0
1994-08-19,1.53,1.53,1.47,1.53,232500,37.3099131391742,37.3099131391742,35.8467792905791,37.3099131391742,9534.329352981,0.0,1.0
1994-08-22,1.47,1.53,1.47,1.53,75000,35.8467792905791,37.3099131391742,35.8467792905791,37.3099131391742,3075.59011386484,0.0,1.0
1994-08-23,1.47,1.5,1.44,1.5,87500,35.8467792905791,36.5783462148766,35.1152123662816,36.5783462148766,3588.18846617565,0.0,1.0
1994-08-24,1.37,1.5,1.37,1.47,135000,33.408222876254,36.5783462148766,33.408222876254,35.8467792905791,5536.06220495671,0.0,1.0
1994-08-25,1.41,1.47,1.37,1.44,120000,34.383645441984,35.8467792905791,33.408222876254,35.1152123662816,4920.94418218375,0.0,1.0
1994-08-26,1.41,1.44,1.37,1.37,127500,34.383645441984,35.1152123662816,33.408222876254,33.408222876254,5228.50319357023,0.0,1.0
1994-08-29,1.37,1.41,1.31,1.41,212500,33.408222876254,34.383645441984,31.9450890276589,34.383645441984,8714.17198928371,0.0,1.0
1994-08-30,1.37,1.37,1.31,1.31,130000,33.408222876254,33.408222876254,31.9450890276589,31.9450890276589,5331.02286403239,0.0,1.0
1994-08-31,1.53,1.53,1.34,1.34,185000,37.3099131391742,37.3099131391742,32.6766559519565,32.6766559519565,7586.45561419993,0.0,1.0
1994-09-01,1.59,1.69,1.47,1.53,150000,38.7730469877692,41.2116034020943,35.8467792905791,37.3099131391742,6151.18022772969,0.0,1.0
1994-09-02,1.5,1.59,1.44,1.59,80000,36.5783462148766,38.7730469877692,35.1152123662816,38.7730469877692,3280.62945478917,0.0,1.0
1994-09-06,1.47,1.53,1.44,1.53,82500,35.8467792905791,37.3099131391742,35.1152123662816,37.3099131391742,3383.14912525132,0.0,1.0
1994-09-07,1.47,1.47,1.41,1.47,90000,35.8467792905791,35.8467792905791,34.383645441984,35.8467792905791,3690.70813663781,0.0,1.0
1994-09-08,1.47,1.47,1.41,1.44,90000,35.8467792905791,35.8467792905791,34.383645441984,35.1152123662816,3690.70813663781,0.0,1.0
1994-09-09,1.41,1.47,1.37,1.41,72500,34.383645441984,35.8467792905791,33.408222876254,34.383645441984,2973.07044340268,0.0,1.0
1994-09-12,1.41,1.44,1.34,1.44,75000,34.383645441984,35.1152123662816,32.6766559519565,35.1152123662816,3075.59011386484,0.0,1.0
1994-09-13,1.41,1.44,1.34,1.37,107500,34.383645441984,35.1152123662816,32.6766559519565,33.408222876254,4408.34582987294,0.0,1.0
1994-09-14,1.44,1.47,1.34,1.41,85000,35.1152123662816,35.8467792905791,32.6766559519565,34.383645441984,3485.66879571348,0.0,1.0
1994-09-15,1.44,1.5,1.41,1.44,95000,35.1152123662816,36.5783462148766,34.383645441984,35.1152123662816,3895.74747756213,0.0,1.0
1994-09-16,1.47,1.47,1.37,1.41,65000,35.8467792905791,35.8467792905791,33.408222876254,34.383645441984,2665.5114320162,0.0,1.0
1994-09-19,1.47,1.5,1.41,1.47,117500,35.8467792905791,36.5783462148766,34.383645441984,35.8467792905791,4818.42451172158,0.0,1.0
1994-09-20,1.44,1.47,1.37,1.47,87500,35.1152123662816,35.8467792905791,33.408222876254,35.8467792905791,3588.18846617564,0.0,1.0
1994-09-21,1.41,1.44,1.34,1.44,105000,34.383645441984,35.1152123662816,32.6766559519565,35.1152123662816,4305.82615941078,0.0,1.0
1994-09-22,1.41,1.44,1.37,1.37,137500,34.383645441984,35.1152123662816,33.408222876254,33.408222876254,5638.58187541888,0.0,1.0
1994-09-23,1.5,1.5,1.37,1.37,102500,36.5783462148766,36.5783462148766,33.408222876254,33.408222876254,4203.30648894862,0.0,1.0
1994-09-26,1.44,1.5,1.41,1.47,152500,35.1152123662816,36.5783462148766,34.383645441984,35.8467792905791,6253.69989819184,0.0,1.0
1994-09-27,1.44,1.5,1.41,1.5,97500,35.1152123662816,36.5783462148766,34.383645441984,36.5783462148766,3998.26714802429,0.0,1.0
1994-09-28,1.5,1.5,1.41,1.41,57500,36.5783462148766,36.5783462148766,34.383645441984,34.383645441984,2357.95242062971,0.0,1.0
1994-09-29,1.53,1.53,1.47,1.53,52500,37.3099131391742,37.3099131391742,35.8467792905791,37.3099131391742,2152.91307970539,0.0,1.0
1994-09-30,1.41,1.5,1.41,1.5,117500,34.383645441984,36.5783462148766,34.383645441984,36.5783462148766,4818.42451172159,0.0,1.0
1994-10-03,1.44,1.47,1.41,1.44,112500,35.1152123662816,35.8467792905791,34.383645441984,35.1152123662816,4613.38517079726,0.0,1.0
1994-10-04,1.34,1.47,1.34,1.47,207500,32.6766559519565,35.8467792905791,32.6766559519565,35.8467792905791,8509.13264835938,0.0,1.0
1994-10-05,1.37,1.44,1.37,1.41,110000,33.408222876254,35.1152123662816,33.408222876254,34.383645441984,4510.8655003351,0.0,1.0
1994-10-06,1.44,1.44,1.37,1.41,175000,35.1152123662816,35.1152123662816,33.408222876254,34.383645441984,7176.37693235129,0.0,1.0
1994-10-07,1.44,1.5,1.37,1.44,92500,35.1152123662816,36.5783462148766,33.408222876254,35.1152123662816,3793.22780709997,0.0,1.0
1994-10-10,1.5,1.5,1.44,1.44,37500,36.5783462148766,36.5783462148766,35.1152123662816,35.1152123662816,1537.79505693242,0.0,1.0
1994-10-11,1.41,1.5,1.37,1.5,130000,34.383645441984,36.5783462148766,33.408222876254,36.5783462148766,5331.0228640324,0.0,1.0
1994-10-12,1.37,1.41,1.34,1.41,170000,33.408222876254,34.383645441984,32.6766559519565,34.383645441984,6971.33759142697,0.0,1.0
1994-10-13,1.34,1.41,1.34,1.41,110000,32.6766559519565,34.383645441984,32.6766559519565,34.383645441984,4510.8655003351,0.0,1.0
1994-10-14,1.37,1.41,1.34,1.41,190000,33.408222876254,34.383645441984,32.6766559519565,34.383645441984,7791.49495512426,0.0,1.0
1994-10-17,1.37,1.44,1.34,1.34,140000,33.408222876254,35.1152123662816,32.6766559519565,32.6766559519565,5741.10154588104,0.0,1.0
1994-10-18,1.37,1.44,1.31,1.37,122500,33.408222876254,35.1152123662816,31.9450890276589,33.408222876254,5023.46385264591,0.0,1.0
1994-10-19,1.34,1.37,1.31,1.34,170000,32.6766559519565,33.408222876254,31.9450890276589,32.6766559519565,6971.33759142697,0.0,1.0
1994-10-20,1.37,1.37,1.31,1.31,90000,33.408222876254,33.408222876254,31.9450890276589,31.9450890276589,3690.70813663781,0.0,1.0
1994-10-21,1.34,1.37,1.31,1.33,92500,32.6766559519565,33.408222876254,31.9450890276589,32.4328003105239,3793.22780709997,0.0,1.0
1994-10-24,1.34,1.44,1.31,1.31,132500,32.6766559519565,35.1152123662816,31.9450890276589,31.9450890276589,5433.54253449455,0.0,1.0
1994-10-25,1.31,1.37,1.31,1.34,175000,31.9450890276589,33.408222876254,31.9450890276589,32.6766559519565,7176.3769323513,0.0,1.0
1994-10-26,1.31,1.37,1.28,1.34,257500,31.9450890276589,33.408222876254,31.2135221033614,32.6766559519565,10559.5260576026,0.0,1.0
1994-10-27,1.37,1.37,1.28,1.28,192500,33.408222876254,33.408222876254,31.2135221033614,31.2135221033614,7894.01462558642,0.0,1.0
1994-10-28,1.37,1.41,1.34,1.34,152500,33.408222876254,34.383645441984,32.6766559519565,32.6766559519565,6253.69989819184,0.0,1.0
1994-10-31,1.53,1.59,1.34,1.37,265000,37.3099131391742,38.7730469877692,32.6766559519565,33.408222876254,10867.0850689891,0.0,1.0
1994-11-01,1.84,2.0,1.53,1.59,720000,44.869438023582,48.7711282865022,37.3099131391742,38.7730469877692,29525.6650931025,0.0,1.0
1994-11-02,1.69,1.97,1.69,1.87,400000,41.2116034020943,48.0395613622046,41.2116034020943,45.6010049478795,16403.1472739458,0.0,1.0
1994-11-03,1.69,1.75,1.62,1.69,227500,41.2116034020943,42.6747372506894,39.5046139120668,41.2116034020943,9329.29001205669,0.0,1.0
1994-11-04,1.72,1.72,1.62,1.72,105000,41.9431703263919,41.9431703263919,39.5046139120668,41.9431703263919,4305.82615941077,0.0,1.0
1994-11-07,1.72,1.75,1.66,1.66,102500,41.9431703263919,42.6747372506894,40.4800364777968,40.4800364777968,4203.30648894861,0.0,1.0
1994-11-08,1.97,2.0,1.7,1.72,330000,48.0395613622046,48.7711282865022,41.4554590435268,41.9431703263919,13532.5965010053,0.0,1.0
1994-11-09,2.03,2.12,1.94,1.97,747500,49.5026952107997,51.6973959836923,47.3079944379071,48.0395613622046,30653.3814681862,0.0,1.0
1994-11-10,2.34,2.53,2.0,2.03,1135000,57.0622200952075,61.6954772824252,48.7711282865022,49.5026952107997,46543.9303898213,0.0,1.0
1994-11-11,2.09,2.37,2.03,2.37,712500,50.9658290593948,57.7937870195051,49.5026952107997,57.7937870195051,29218.106081716,0.0,1.0
1994-11-14,1.97,2.12,1.97,2.09,402500,48.0395613622046,51.6973959836923,48.0395613622046,50.9658290593948,16505.666944408,0.0,1.0
1994-11-15,2.06,2.06,1.94,2.0,255000,50.2342621350972,50.2342621350972,47.3079944379071,48.7711282865022,10457.0063871405,0.0,1.0
1994-11-16,2.0,2.12,2.0,2.09,227500,48.7711282865022,51.6973959836923,48.7711282865022,50.9658290593948,9329.29001205668,0.0,1.0
1994-11-17,2.0,2.06,1.97,2.06,205000,48.7711282865022,50.2342621350972,48.0395613622046,50.2342621350972,8406.61297789723,0.0,1.0
1994-11-18,1.97,2.0,1.94,2.0,372500,48.0395613622046,48.7711282865022,47.3079944379071,48.7711282865022,15275.4308988621,0.0,1.0
1994-11-21,1.91,1.97,1.87,1.91,235000,46.5764275136096,48.0395613622046,45.6010049478795,46.5764275136096,9636.84902344316,0.0,1.0
1994-11-22,1.87,1.94,1.84,1.91,250000,45.6010049478795,47.3079944379071,44.869438023582,46.5764275136096,10251.9670462161,0.0,1.0
1994-11-23,1.94,2.03,1.84,1.87,325000,47.3079944379071,49.5026952107997,44.869438023582,45.6010049478795,13327.557160081,0.0,1.0
1994-11-25,2.05,2.06,2.0,2.03,142500,49.9904064936647,50.2342621350972,48.7711282865022,49.5026952107997,5843.6212163432,0.0,1.0
1994-11-28,2.37,2.5,2.06,2.09,417500,57.7937870195051,60.9639103581277,50.2342621350972,50.9658290593948,17120.7849671809,0.0,1.0
1994-11-29,2.34,2.41,2.28,2.37,387500,57.0622200952075,58.7692095852351,55.5990862466125,57.7937870195051,15890.548921635,0.0,1.0
1994-11-30,2.28,2.34,2.22,2.34,285000,55.5990862466125,57.0622200952075,54.1359523980174,57.0622200952075,11687.2424326864,0.0,1.0
1994-12-01,1.97,2.31,1.87,2.31,655000,48.0395613622046,56.33065317091,45.6010049478795,56.33065317091,26860.1536610863,0.0,1.0
1994-12-02,1.94,2.03,1.87,1.97,655000,47.3079944379071,49.5026952107997,45.6010049478795,48.0395613622046,26860.1536610863,0.0,1.0
1994-12-05,1.94,2.0,1.87,1.94,162500,47.3079944379071,48.7711282865022,45.6010049478795,47.3079944379071,6663.77858004049,0.0,1.0
1994-12-06,2.22,2.44,1.87,1.91,262500,54.1359523980174,59.5007765095326,45.6010049478795,46.5764275136096,10764.5653985269,0.0,1.0
1994-12-07,1.97,2.22,1.97,2.22,232500,48.0395613622046,54.1359523980174,48.0395613622046,54.1359523980174,9534.32935298102,0.0,1.0
1994-12-08,1.97,2.06,1.97,2.0,95000,48.0395613622046,50.2342621350972,48.0395613622046,48.7711282865022,3895.74747756214,0.0,1.0
1994-12-09,2.0,2.0,1.94,1.94,125000,48.7711282865022,48.7711282865022,47.3079944379071,47.3079944379071,5125.98352310807,0.0,1.0
1994-12-12,1.94,2.0,1.94,1.97,95000,47.3079944379071,48.7711282865022,47.3079944379071,48.0395613622046,3895.74747756213,0.0,1.0
1994-12-13,1.94,1.97,1.91,1.94,160000,47.3079944379071,48.0395613622046,46.5764275136096,47.3079944379071,6561.25890957833,0.0,1.0
1994-12-14,2.0,2.06,1.91,1.91,175000,48.7711282865022,50.2342621350972,46.5764275136096,46.5764275136096,7176.37693235129,0.0,1.0
1994-12-15,2.0,2.03,1.94,2.03,122500,48.7711282865022,49.5026952107997,47.3079944379071,49.5026952107997,5023.4638526459,0.0,1.0
1994-12-16,1.94,2.0,1.91,1.94,132500,47.3079944379071,48.7711282865022,46.5764275136096,47.3079944379071,5433.54253449455,0.0,1.0
1994-12-19,1.94,1.97,1.91,1.94,102500,47.3079944379071,48.0395613622046,46.5764275136096,47.3079944379071,4203.30648894862,0.0,1.0
1994-12-20,2.0,2.0,1.91,1.94,205000,48.7711282865022,48.7711282865022,46.5764275136096,47.3079944379071,8406.61297789723,0.0,1.0
1994-12-21,1.91,2.0,1.91,1.91,67500,46.5764275136096,48.7711282865022,46.5764275136096,46.5764275136096,2768.03110247836,0.0,1.0
1994-12-22,2.0,2.03,1.87,1.91,205000,48.7711282865022,49.5026952107997,45.6010049478795,46.5764275136096,8406.61297789723,0.0,1.0
1994-12-23,1.97,2.03,1.91,1.94,140000,48.0395613622046,49.5026952107997,46.5764275136096,47.3079944379071,5741.10154588104,0.0,1.0
1994-12-27,1.94,1.97,1.87,1.91,102500,47.3079944379071,48.0395613622046,45.6010049478795,46.5764275136096,4203.30648894862,0.0,1.0
1994-12-28,2.0,2.0,1.84,1.94,155000,48.7711282865022,48.7711282865022,44.869438023582,47.3079944379071,6356.219568654,0.0,1.0
1994-12-29,1.91,2.0,1.91,2.0,57500,46.5764275136096,48.7711282865022,46.5764275136096,48.7711282865022,2357.95242062971,0.0,1.0
1994-12-30,2.0,2.0,1.87,1.97,80000,48.7711282865022,48.7711282865022,45.6010049478795,48.0395613622046,3280.62945478916,0.0,1.0
1995-01-03,1.91,2.0,1.87,2.0,147500,46.5764275136096,48.7711282865022,45.6010049478795,48.7711282865022,6048.66055726752,0.0,1.0
1995-01-04,1.78,1.94,1.78,1.94,155000,43.4063041749869,47.3079944379071,43.4063041749869,47.3079944379071,6356.21956865401,0.0,1.0
1995-01-05,1.94,1.94,1.78,1.78,112500,47.3079944379071,47.3079944379071,43.4063041749869,43.4063041749869,4613.38517079726,0.0,1.0
1995-01-06,1.91,1.94,1.87,1.94,77500,46.5764275136096,47.3079944379071,45.6010049478795,47.3079944379071,3178.109784327,0.0,1.0
1995-01-09,1.78,1.94,1.78,1.94,167500,43.4063041749869,47.3079944379071,43.4063041749869,47.3079944379071,6868.81792096482,0.0,1.0
1995-01-10,1.75,1.84,1.75,1.84,92500,42.6747372506894,44.869438023582,42.6747372506894,44.869438023582,3793.22780709997,0.0,1.0
1995-01-11,1.91,1.91,1.75,1.81,172500,46.5764275136096,46.5764275136096,42.6747372506894,44.1378710992845,7073.85726188913,0.0,1.0
1995-01-12,1.81,1.87,1.81,1.87,112500,44.1378710992845,45.6010049478795,44.1378710992845,45.6010049478795,4613.38517079726,0.0,1.0
1995-01-13,1.81,1.87,1.78,1.81,95000,44.1378710992845,45.6010049478795,43.4063041749869,44.1378710992845,3895.74747756213,0.0,1.0
1995-01-16,1.78,1.84,1.75,1.81,95000,43.4063041749869,44.869438023582,42.6747372506894,44.1378710992845,3895.74747756214,0.0,1.0
1995-01-17,1.78,1.81,1.75,1.81,120000,43.4063041749869,44.1378710992845,42.6747372506894,44.1378710992845,4920.94418218375,0.0,1.0
1995-01-18,1.69,1.78,1.66,1.75,145000,41.2116034020943,43.4063041749869,40.4800364777968,42.6747372506894,5946.14088680536,0.0,1.0
1995-01-19,1.69,1.69,1.62,1.66,122500,41.2116034020943,41.2116034020943,39.5046139120668,40.4800364777968,5023.46385264591,0.0,1.0
1995-01-20,1.66,1.69,1.56,1.69,202500,40.4800364777968,41.2116034020943,38.0414800634717,41.2116034020943,8304.09330743507,0.0,1.0
1995-01-23,1.75,1.75,1.56,1.66,140000,42.6747372506894,42.6747372506894,38.0414800634717,40.4800364777968,5741.10154588104,0.0,1.0
1995-01-24,1.75,1.81,1.69,1.75,92500,42.6747372506894,44.1378710992845,41.2116034020943,42.6747372506894,3793.22780709997,0.0,1.0
1995-01-25,1.72,1.81,1.72,1.72,50000,41.9431703263919,44.1378710992845,41.9431703263919,41.9431703263919,2050.39340924323,0.0,1.0
1995-01-26,1.78,1.81,1.72,1.78,52500,43.4063041749869,44.1378710992845,41.9431703263919,43.4063041749869,2152.91307970539,0.0,1.0
1995-01-27,1.78,1.81,1.69,1.78,182500,43.4063041749869,44.1378710992845,41.2116034020943,43.4063041749869,7483.93594373779,0.0,1.0
1995-01-30,1.72,1.84,1.66,1.81,92500,41.9431703263919,44.869438023582,40.4800364777968,44.1378710992845,3793.22780709997,0.0,1.0
1995-01-31,1.66,1.72,1.66,1.72,87500,40.4800364777968,41.9431703263919,40.4800364777968,41.9431703263919,3588.18846617565,0.0,1.0
1995-02-01,1.69,1.69,1.66,1.69,177500,41.2116034020943,41.2116034020943,40.4800364777968,41.2116034020943,7278.89660281346,0.0,1.0
1995-02-02,1.66,1.69,1.66,1.69,107500,40.4800364777968,41.2116034020943,40.4800364777968,41.2116034020943,4408.34582987294,0.0,1.0
1995-02-03,1.72,1.75,1.66,1.69,100000,41.9431703263919,42.6747372506894,40.4800364777968,41.2116034020943,4100.78681848645,0.0,1.0
1995-02-06,1.69,1.78,1.66,1.72,60000,41.2116034020943,43.4063041749869,40.4800364777968,41.9431703263919,2460.47209109187,0.0,1.0
1995-02-07,1.69,1.72,1.62,1.66,65000,41.2116034020943,41.9431703263919,39.5046139120668,40.4800364777968,2665.5114320162,0.0,1.0
1995-02-08,1.69,1.81,1.66,1.72,150000,41.2116034020943,44.1378710992845,40.4800364777968,41.9431703263919,6151.18022772969,0.0,1.0
1995-02-09,1.72,1.75,1.69,1.69,142500,41.9431703263919,42.6747372506894,41.2116034020943,41.2116034020943,5843.62121634319,0.0,1.0
1995-02-10,1.78,1.78,1.72,1.75,95000,43.4063041749869,43.4063041749869,41.9431703263919,42.6747372506894,3895.74747756214,0.0,1.0
1995-02-13,1.72,1.78,1.72,1.78,62500,41.9431703263919,43.4063041749869,41.9431703263919,43.4063041749869,2562.99176155403,0.0,1.0
1995-02-14,1.72,1.81,1.72,1.72,87500,41.9431703263919,44.1378710992845,41.9431703263919,41.9431703263919,3588.18846617565,0.0,1.0
1995-02-15,1.78,1.84,1.72,1.75,222500,43.4063041749869,44.869438023582,41.9431703263919,42.6747372506894,9124.25067113237,0.0,1.0
1995-02-16,1.78,1.81,1.72,1.72,135000,43.4063041749869,44.1378710992845,41.9431703263919,41.9431703263919,5536.06220495672,0.0,1.0
1995-02-17,1.78,1.81,1.75,1.78,112500,43.4063041749869,44.1378710992845,42.6747372506894,43.4063041749869,4613.38517079727,0.0,1.0
1995-02-21,1.81,1.81,1.75,1.75,125000,44.1378710992845,44.1378710992845,42.6747372506894,42.6747372506894,5125.98352310806,0.0,1.0
1995-02-22,1.84,1.84,1.78,1.78,100000,44.869438023582,44.869438023582,43.4063041749869,43.4063041749869,4100.78681848645,0.0,1.0
1995-02-23,1.97,2.0,1.81,1.84,220000,48.0395613622046,48.7711282865022,44.1378710992845,44.869438023582,9021.73100067021,0.0,1.0
1995-02-24,2.0,2.03,1.91,1.94,295000,48.7711282865022,49.5026952107997,46.5764275136096,47.3079944379071,12097.321114535,0.0,1.0
1995-02-27,2.16,2.22,1.97,2.03,380000,52.6728185494223,54.1359523980174,48.0395613622046,49.5026952107997,15582.9899102485,0.0,1.0
1995-02-28,2.03,2.25,2.03,2.16,332500,49.5026952107997,54.8675193223149,49.5026952107997,52.6728185494223,13635.1161714675,0.0,1.0
1995-03-01,2.12,2.12,2.03,2.09,217500,51.6973959836923,51.6973959836923,49.5026952107997,50.9658290593948,8919.21133020804,0.0,1.0
1995-03-02,2.16,2.28,2.09,2.16,477500,52.6728185494223,55.5990862466125,50.9658290593948,52.6728185494223,19581.2570582728,0.0,1.0
1995-03-03,2.11,2.22,2.09,2.22,212500,51.4535403422598,54.1359523980174,50.9658290593948,54.1359523980174,8714.17198928372,0.0,1.0
1995-03-06,2.12,2.19,2.06,2.19,197500,51.6973959836923,53.4043854737199,50.2342621350972,53.4043854737199,8099.05396651075,0.0,1.0
1995-03-07,2.06,2.19,2.03,2.19,190000,50.2342621350972,53.4043854737199,49.5026952107997,53.4043854737199,7791.49495512427,0.0,1.0
1995-03-08,2.12,2.12,2.06,2.06,145000,51.6973959836923,51.6973959836923,50.2342621350972,50.2342621350972,5946.14088680536,0.0,1.0
1995-03-09,2.19,2.19,2.09,2.12,175000,53.4043854737199,53.4043854737199,50.9658290593948,51.6973959836923,7176.37693235129,0.0,1.0
1995-03-10,2.22,2.28,2.12,2.12,450000,54.1359523980174,55.5990862466125,51.6973959836923,51.6973959836923,18453.5406831891,0.0,1.0
1995-03-13,2.19,2.25,2.16,2.22,210000,53.4043854737199,54.8675193223149,52.6728185494223,54.1359523980174,8611.65231882155,0.0,1.0
1995-03-14,2.19,2.28,2.16,2.19,240000,53.4043854737199,55.5990862466125,52.6728185494223,53.4043854737199,9841.88836436749,0.0,1.0
1995-03-15,2.06,2.19,2.06,2.19,247500,50.2342621350972,53.4043854737199,50.2342621350972,53.4043854737199,10149.447375754,0.0,1.0
1995-03-16,2.03,2.09,2.03,2.09,140000,49.5026952107997,50.9658290593948,49.5026952107997,50.9658290593948,5741.10154588104,0.0,1.0
1995-03-17,2.12,2.12,2.03,2.06,115000,51.6973959836923,51.6973959836923,49.5026952107997,50.2342621350972,4715.90484125942,0.0,1.0
1995-03-20,2.16,2.19,2.06,2.12,125000,52.6728185494223,53.4043854737199,50.2342621350972,51.6973959836923,5125.98352310807,0.0,1.0
1995-03-21,2.06,2.16,2.06,2.16,97500,50.2342621350972,52.6728185494223,50.2342621350972,52.6728185494223,3998.2671480243,0.0,1.0
1995-03-22,2.12,2.12,2.06,2.06,132500,51.6973959836923,51.6973959836923,50.2342621350972,50.2342621350972,5433.54253449455,0.0,1.0
1995-03-23,2.09,2.16,2.09,2.09,125000,50.9658290593948,52.6728185494223,50.9658290593948,50.9658290593948,5125.98352310807,0.0,1.0
1995-03-24,2.25,2.25,2.09,2.09,212500,54.8675193223149,54.8675193223149,50.9658290593948,50.9658290593948,8714.17198928372,0.0,1.0
1995-03-27,2.34,2.34,2.19,2.25,265000,57.0622200952075,57.0622200952075,53.4043854737199,54.8675193223149,10867.0850689891,0.0,1.0
1995-03-28,2.47,2.5,2.31,2.31,595000,60.2323434338302,60.9639103581277,56.33065317091,56.33065317091,24399.6815699944,0.0,1.0
1995-03-29,2.44,2.53,2.41,2.5,300000,59.5007765095326,61.6954772824252,58.7692095852351,60.9639103581277,12302.3604554594,0.0,1.0
1995-03-30,2.37,2.5,2.28,2.5,232500,57.7937870195051,60.9639103581277,55.5990862466125,60.9639103581277,9534.329352981,0.0,1.0
1995-03-31,2.41,2.41,2.25,2.37,180000,58.7692095852351,58.7692095852351,54.8675193223149,57.7937870195051,7381.41627327562,0.0,1.0
1995-04-03,2.5,2.56,2.37,2.41,327500,60.9639103581277,62.4270442067228,57.7937870195051,58.7692095852351,13430.0768305431,0.0,1.0
1995-04-04,2.62,2.66,2.44,2.44,385000,63.8901780553178,64.8656006210479,59.5007765095326,59.5007765095326,15788.0292511729,0.0,1.0
1995-04-05,2.59,2.66,2.5,2.66,417500,63.1586111310203,64.8656006210479,60.9639103581277,64.8656006210479,17120.784967181,0.0,1.0
1995-04-06,2.72,2.72,2.53,2.59,400000,66.328734469643,66.328734469643,61.6954772824252,63.1586111310203,16403.1472739458,0.0,1.0
1995-04-07,3.0,3.12,2.62,2.66,1232500,73.1566924297532,76.0829601269434,63.8901780553178,64.8656006210479,50542.1975378456,0.0,1.0
1995-04-10,3.41,3.56,3.09,3.16,1375000,83.1547737284862,86.8126083499739,75.3513932026458,77.0583826926734,56385.8187541888,0.0,1.0
1995-04-11,2.97,3.44,2.72,3.34,1262500,72.4251255054557,83.8863406527837,66.328734469643,81.4477842384586,51772.4335833915,0.0,1.0
1995-04-12,3.09,3.12,2.97,3.09,360000,75.3513932026458,76.0829601269434,72.4251255054557,75.3513932026458,14762.8325465512,0.0,1.0
1995-04-13,3.16,3.25,3.06,3.06,490000,77.0583826926734,79.253083465566,74.6198262783483,74.6198262783483,20093.8554105836,0.0,1.0
1995-04-17,3.31,3.53,3.22,3.31,1190000,80.7162173141611,86.0810414256763,78.5215165412685,80.7162173141611,48799.3631399888,0.0,1.0
1995-04-18,3.19,3.41,3.12,3.41,625000,77.789949616971,83.1547737284862,76.0829601269434,83.1547737284862,25629.9176155403,0.0,1.0
1995-04-19,3.09,3.44,2.87,3.12,1402500,75.3513932026458,83.8863406527837,69.9865690911306,76.0829601269434,57513.5351292726,0.0,1.0
1995-04-20,3.03,3.19,3.0,3.12,647500,73.8882593540508,77.789949616971,73.1566924297532,76.0829601269434,26552.5946496998,0.0,1.0
1995-04-21,2.97,3.06,2.81,3.0,810000,72.4251255054557,74.6198262783483,68.5234352425355,73.1566924297532,33216.3732297403,0.0,1.0
1995-04-24,3.0,3.12,2.91,2.97,645000,73.1566924297532,76.0829601269434,70.9619916568606,72.4251255054557,26450.0749792377,0.0,1.0
1995-04-25,2.84,3.0,2.84,3.0,295000,69.2550021668331,73.1566924297532,69.2550021668331,73.1566924297532,12097.321114535,0.0,1.0
1995-04-26,3.0,3.03,2.84,2.91,407500,73.1566924297532,73.8882593540508,69.2550021668331,70.9619916568606,16710.7062853323,0.0,1.0
1995-04-27,2.94,3.03,2.81,3.0,232500,71.6935585811582,73.8882593540508,68.5234352425355,73.1566924297532,9534.32935298101,0.0,1.0
1995-04-28,2.75,2.94,2.69,2.94,527500,67.0603013939405,71.6935585811582,65.5971675453454,71.6935585811582,21631.650467516,0.0,1.0
1995-05-01,2.62,2.84,2.41,2.75,727500,63.8901780553178,69.2550021668331,58.7692095852351,67.0603013939405,29833.224104489,0.0,1.0
1995-05-02,2.72,2.78,2.53,2.59,337500,66.328734469643,67.791868318238,61.6954772824252,63.1586111310203,13840.1555123918,0.0,1.0
1995-05-03,2.78,2.97,2.69,2.75,347500,67.791868318238,72.4251255054557,65.5971675453454,67.0603013939405,14250.2341942404,0.0,1.0
1995-05-04,2.72,2.81,2.66,2.75,132500,66.328734469643,68.5234352425355,64.8656006210479,67.0603013939405,5433.54253449455,0.0,1.0
1995-05-05,2.78,2.81,2.62,2.75,285000,67.791868318238,68.5234352425355,63.8901780553178,67.0603013939405,11687.2424326864,0.0,1.0
1995-05-08,2.84,2.87,2.72,2.75,182500,69.2550021668331,69.9865690911306,66.328734469643,67.0603013939405,7483.93594373778,0.0,1.0
1995-05-09,2.81,2.87,2.75,2.87,135000,68.5234352425355,69.9865690911306,67.0603013939405,69.9865690911306,5536.06220495672,0.0,1.0
1995-05-10,2.72,2.78,2.69,2.75,160000,66.328734469643,67.791868318238,65.5971675453454,67.0603013939405,6561.25890957833,0.0,1.0
1995-05-11,2.78,2.81,2.72,2.75,145000,67.791868318238,68.5234352425355,66.328734469643,67.0603013939405,5946.14088680536,0.0,1.0
1995-05-12,2.69,2.87,2.62,2.81,190000,65.5971675453454,69.9865690911306,63.8901780553178,68.5234352425355,7791.49495512427,0.0,1.0
1995-05-15,2.75,2.75,2.62,2.69,197500,67.0603013939405,67.0603013939405,63.8901780553178,65.5971675453454,8099.05396651075,0.0,1.0
1995-05-16,2.75,2.75,2.62,2.69,147500,67.0603013939405,67.0603013939405,63.8901780553178,65.5971675453454,6048.66055726752,0.0,1.0
1995-05-17,2.78,2.78,2.69,2.69,197500,67.791868318238,67.791868318238,65.5971675453454,65.5971675453454,8099.05396651075,0.0,1.0
1995-05-18,2.81,2.84,2.69,2.78,285000,68.5234352425355,69.2550021668331,65.5971675453454,67.791868318238,11687.2424326864,0.0,1.0
1995-05-19,3.94,3.94,2.72,2.72,2992500,96.0791227244093,96.0791227244093,66.328734469643,66.328734469643,122716.045543207,0.0,1.0
1995-05-22,3.66,4.56,3.25,3.91,4712500,89.251164764299,111.198172493225,79.253083465566,95.3475558001117,193249.578821174,0.0,1.0
1995-05-23,3.37,3.78,3.31,3.72,1370000,82.1793511627561,92.1774324614891,80.7162173141611,90.714298612894,56180.7794132645,0.0,1.0
1995-05-24,3.66,3.87,3.25,3.28,1332500,89.251164764299,94.3721332343817,79.253083465566,79.9846503898635,54642.984356332,0.0,1.0
1995-05-25,4.0,4.03,3.62,3.72,1125000,97.5422565730043,98.2738234973019,88.2757421985689,90.714298612894,46133.8517079726,0.0,1.0
1995-05-26,3.75,4.28,3.75,3.97,1530000,91.4458655371916,104.370214533115,91.4458655371916,96.8106896487068,62742.0383228428,0.0,1.0
1995-05-30,3.0,4.06,2.75,3.81,3560000,73.1566924297532,99.0053904215994,67.0603013939405,92.9089993857866,145988.010738118,0.0,1.0
1995-05-31,3.0,3.19,2.91,3.06,630000,73.1566924297532,77.789949616971,70.9619916568606,74.6198262783483,25834.9569564647,0.0,1.0
1995-06-01,2.87,3.03,2.72,2.91,1010000,69.9865690911306,73.8882593540508,66.328734469643,70.9619916568606,41417.9468667132,0.0,1.0
1995-06-02,2.84,3.06,2.84,2.97,545000,69.2550021668331,74.6198262783483,69.2550021668331,72.4251255054557,22349.2881607512,0.0,1.0
1995-06-05,2.84,2.97,2.75,2.81,320000,69.2550021668331,72.4251255054557,67.0603013939405,68.5234352425355,13122.5178191567,0.0,1.0
1995-06-06,2.72,2.87,2.72,2.78,272500,66.328734469643,69.9865690911306,66.328734469643,67.791868318238,11174.6440803756,0.0,1.0
1995-06-07,2.94,2.94,2.69,2.75,287500,71.6935585811582,71.6935585811582,65.5971675453454,67.0603013939405,11789.7621031486,0.0,1.0
1995-06-08,2.87,3.03,2.87,2.91,470000,69.9865690911306,73.8882593540508,69.9865690911306,70.9619916568606,19273.6980468863,0.0,1.0
1995-06-09,2.87,3.0,2.81,2.87,165000,69.9865690911306,73.1566924297532,68.5234352425355,69.9865690911306,6766.29825050265,0.0,1.0
1995-06-12,2.81,2.87,2.72,2.87,260000,68.5234352425355,69.9865690911306,66.328734469643,69.9865690911306,10662.0457280648,0.0,1.0
1995-06-13,2.75,2.81,2.72,2.75,175000,67.0603013939405,68.5234352425355,66.328734469643,67.0603013939405,7176.37693235129,0.0,1.0
1995-06-14,2.87,2.94,2.75,2.84,330000,69.9865690911306,71.6935585811582,67.0603013939405,69.2550021668331,13532.5965010053,0.0,1.0
1995-06-15,2.87,2.97,2.84,2.87,152500,69.9865690911306,72.4251255054557,69.2550021668331,69.9865690911306,6253.69989819185,0.0,1.0
1995-06-16,2.84,2.97,2.84,2.87,97500,69.2550021668331,72.4251255054557,69.2550021668331,69.9865690911306,3998.26714802429,0.0,1.0
1995-06-19,2.91,2.94,2.75,2.91,137500,70.9619916568606,71.6935585811582,67.0603013939405,70.9619916568606,5638.58187541888,0.0,1.0
1995-06-20,2.84,2.97,2.75,2.94,295000,69.2550021668331,72.4251255054557,67.0603013939405,71.6935585811582,12097.321114535,0.0,1.0
1995-06-21,2.75,2.91,2.69,2.87,367500,67.0603013939405,70.9619916568606,65.5971675453454,69.9865690911306,15070.3915579377,0.0,1.0
1995-06-22,2.72,2.81,2.69,2.69,185000,66.328734469643,68.5234352425355,65.5971675453454,65.5971675453454,7586.45561419994,0.0,1.0
1995-06-23,2.69,2.75,2.66,2.72,267500,65.5971675453454,67.0603013939405,64.8656006210479,66.328734469643,10969.6047394513,0.0,1.0
1995-06-26,2.97,3.12,2.69,2.75,627500,72.4251255054557,76.0829601269434,65.5971675453454,67.0603013939405,25732.4372860025,0.0,1.0
1995-06-27,3.03,3.12,2.97,3.06,480000,73.8882593540508,76.0829601269434,72.4251255054557,74.6198262783483,19683.776728735,0.0,1.0
1995-06-28,3.06,3.12,3.0,3.03,257500,74.6198262783483,76.0829601269434,73.1566924297532,73.8882593540508,10559.5260576026,0.0,1.0
1995-06-29,2.87,3.09,2.87,3.09,160000,69.9865690911306,75.3513932026458,69.9865690911306,75.3513932026458,6561.25890957833,0.0,1.0
1995-06-30,3.0,3.03,2.91,2.91,120000,73.1566924297532,73.8882593540508,70.9619916568606,70.9619916568606,4920.94418218375,0.0,1.0
1995-07-03,3.0,3.06,2.97,3.03,60000,73.1566924297532,74.6198262783483,72.4251255054557,73.8882593540508,2460.47209109187,0.0,1.0
1995-07-05,2.97,3.06,2.94,3.06,150000,72.4251255054557,74.6198262783483,71.6935585811582,74.6198262783483,6151.18022772969,0.0,1.0
1995-07-06,2.94,3.03,2.87,3.0,172500,71.6935585811582,73.8882593540508,69.9865690911306,73.1566924297532,7073.85726188913,0.0,1.0
1995-07-07,2.81,2.97,2.75,2.94,272500,68.5234352425355,72.4251255054557,67.0603013939405,71.6935585811582,11174.6440803756,0.0,1.0
1995-07-10,2.81,2.87,2.78,2.87,102500,68.5234352425355,69.9865690911306,67.791868318238,69.9865690911306,4203.30648894862,0.0,1.0
1995-07-11,2.78,2.84,2.72,2.78,102500,67.791868318238,69.2550021668331,66.328734469643,67.791868318238,4203.30648894862,0.0,1.0
1995-07-12,2.75,2.84,2.72,2.81,115000,67.0603013939405,69.2550021668331,66.328734469643,68.5234352425355,4715.90484125942,0.0,1.0
1995-07-13,2.75,2.87,2.72,2.72,172500,67.0603013939405,69.9865690911306,66.328734469643,66.328734469643,7073.85726188913,0.0,1.0
1995-07-14,2.78,2.97,2.78,2.94,332500,67.791868318238,72.4251255054557,67.791868318238,71.6935585811582,13635.1161714675,0.0,1.0
1995-07-17,2.87,2.94,2.78,2.87,255000,69.9865690911306,71.6935585811582,67.791868318238,69.9865690911306,10457.0063871405,0.0,1.0
1995-07-18,2.81,2.87,2.75,2.87,127500,68.5234352425355,69.9865690911306,67.0603013939405,69.9865690911306,5228.50319357023,0.0,1.0
1995-07-19,2.75,2.84,2.69,2.78,140000,67.0603013939405,69.2550021668331,65.5971675453454,67.791868318238,5741.10154588104,0.0,1.0
1995-07-20,2.69,2.81,2.69,2.69,127500,65.5971675453454,68.5234352425355,65.5971675453454,65.5971675453454,5228.50319357023,0.0,1.0
1995-07-21,2.62,2.78,2.59,2.69,245000,63.8901780553178,67.791868318238,63.1586111310203,65.5971675453454,10046.9277052918,0.0,1.0
1995-07-24,2.75,2.75,2.62,2.66,257500,67.0603013939405,67.0603013939405,63.8901780553178,64.8656006210479,10559.5260576026,0.0,1.0
1995-07-25,3.0,3.0,2.75,2.81,357500,73.1566924297532,73.1566924297532,67.0603013939405,68.5234352425355,14660.3128760891,0.0,1.0
1995-07-26,2.91,3.03,2.87,3.0,302500,70.9619916568606,73.8882593540508,69.9865690911306,73.1566924297532,12404.8801259215,0.0,1.0
1995-07-27,2.84,3.0,2.84,3.0,155000,69.2550021668331,73.1566924297532,69.2550021668331,73.1566924297532,6356.219568654,0.0,1.0
1995-07-28,2.94,2.94,2.78,2.94,120000,71.6935585811582,71.6935585811582,67.791868318238,71.6935585811582,4920.94418218375,0.0,1.0
1995-07-31,3.0,3.06,2.81,2.94,332500,73.1566924297532,74.6198262783483,68.5234352425355,71.6935585811582,13635.1161714675,0.0,1.0
1995-08-01,3.0,3.06,2.97,3.03,215000,73.1566924297532,74.6198262783483,72.4251255054557,73.8882593540508,8816.69165974588,0.0,1.0
1995-08-02,3.0,3.12,2.94,3.0,200000,73.1566924297532,76.0829601269434,71.6935585811582,73.1566924297532,8201.57363697291,0.0,1.0
1995-08-03,3.0,3.03,2.94,3.03,227500,73.1566924297532,73.8882593540508,71.6935585811582,73.8882593540508,9329.29001205669,0.0,1.0
1995-08-04,3.0,3.06,2.97,3.06,182500,73.1566924297532,74.6198262783483,72.4251255054557,74.6198262783483,7483.93594373779,0.0,1.0
1995-08-07,2.94,3.03,2.94,2.97,90000,71.6935585811582,73.8882593540508,71.6935585811582,72.4251255054557,3690.70813663781,0.0,1.0
1995-08-08,2.97,3.03,2.87,3.0,135000,72.4251255054557,73.8882593540508,69.9865690911306,73.1566924297532,5536.06220495672,0.0,1.0
1995-08-09,2.91,2.97,2.87,2.87,130000,70.9619916568606,72.4251255054557,69.9865690911306,69.9865690911306,5331.0228640324,0.0,1.0
1995-08-10,2.94,2.97,2.84,2.97,107500,71.6935585811582,72.4251255054557,69.2550021668331,72.4251255054557,4408.34582987294,0.0,1.0
1995-08-11,2.87,2.94,2.84,2.89,205000,69.9865690911306,71.6935585811582,69.2550021668331,70.4742803739956,8406.61297789723,0.0,1.0
1995-08-14,2.84,2.91,2.84,2.91,152500,69.2550021668331,70.9619916568606,69.2550021668331,70.9619916568606,6253.69989819184,0.0,1.0
1995-08-15,2.84,2.91,2.81,2.87,105000,69.2550021668331,70.9619916568606,68.5234352425355,69.9865690911306,4305.82615941078,0.0,1.0
1995-08-16,2.75,2.91,2.75,2.84,152500,67.0603013939405,70.9619916568606,67.0603013939405,69.2550021668331,6253.69989819184,0.0,1.0
1995-08-17,2.91,2.94,2.81,2.81,150000,70.9619916568606,71.6935585811582,68.5234352425355,68.5234352425355,6151.18022772969,0.0,1.0
1995-08-18,2.94,2.94,2.81,2.91,162500,71.6935585811582,71.6935585811582,68.5234352425355,70.9619916568606,6663.77858004049,0.0,1.0
1995-08-21,2.94,3.03,2.91,2.91,120000,71.6935585811582,73.8882593540508,70.9619916568606,70.9619916568606,4920.94418218375,0.0,1.0
1995-08-22,2.87,3.0,2.87,2.91,177500,69.9865690911306,73.1566924297532,69.9865690911306,70.9619916568606,7278.89660281346,0.0,1.0
1995-08-23,2.94,3.0,2.84,2.87,87500,71.6935585811582,73.1566924297532,69.2550021668331,69.9865690911306,3588.18846617565,0.0,1.0
1995-08-24,2.91,2.94,2.84,2.94,105000,70.9619916568606,71.6935585811582,69.2550021668331,71.6935585811582,4305.82615941078,0.0,1.0
1995-08-25,2.87,2.94,2.84,2.84,157500,69.9865690911306,71.6935585811582,69.2550021668331,69.2550021668331,6458.73923911617,0.0,1.0
1995-08-28,3.0,3.03,2.84,2.91,265000,73.1566924297532,73.8882593540508,69.2550021668331,70.9619916568606,10867.0850689891,0.0,1.0
1995-08-29,3.03,3.03,2.97,3.03,385000,73.8882593540508,73.8882593540508,72.4251255054557,73.8882593540508,15788.0292511728,0.0,1.0
1995-08-30,3.03,3.06,3.0,3.03,117500,73.8882593540508,74.6198262783483,73.1566924297532,73.8882593540508,4818.42451172158,0.0,1.0
1995-08-31,3.03,3.06,3.0,3.03,140000,73.8882593540508,74.6198262783483,73.1566924297532,73.8882593540508,5741.10154588104,0.0,1.0
1995-09-01,3.06,3.06,3.0,3.06,227500,74.6198262783483,74.6198262783483,73.1566924297532,74.6198262783483,9329.29001205669,0.0,1.0
1995-09-05,3.06,3.12,3.0,3.06,250000,74.6198262783483,76.0829601269434,73.1566924297532,74.6198262783483,10251.9670462161,0.0,1.0
1995-09-06,3.06,3.12,3.06,3.12,132500,74.6198262783483,76.0829601269434,74.6198262783483,76.0829601269434,5433.54253449456,0.0,1.0
1995-09-07,3.5,3.62,3.06,3.12,537500,85.3494745013788,88.2757421985689,74.6198262783483,76.0829601269434,22041.7291493647,0.0,1.0
1995-09-08,3.78,4.0,3.62,3.69,1360000,92.1774324614891,97.5422565730043,88.2757421985689,89.9827316885965,55770.7007314158,0.0,1.0
1995-09-11,3.47,3.81,3.31,3.81,475000,84.6179075770813,92.9089993857866,80.7162173141611,92.9089993857866,19478.7373878107,0.0,1.0
1995-09-12,3.44,3.56,3.34,3.5,225000,83.8863406527837,86.8126083499739,81.4477842384586,85.3494745013788,9226.77034159453,0.0,1.0
1995-09-13,3.31,3.44,3.31,3.44,180000,80.7162173141611,83.8863406527837,80.7162173141611,83.8863406527837,7381.41627327562,0.0,1.0
1995-09-14,3.28,3.37,3.06,3.25,240000,79.9846503898635,82.1793511627561,74.6198262783483,79.253083465566,9841.8883643675,0.0,1.0
1995-09-15,3.19,3.28,3.06,3.28,250000,77.789949616971,79.9846503898635,74.6198262783483,79.9846503898635,10251.9670462161,0.0,1.0
1995-09-18,3.28,3.37,3.12,3.19,170000,79.9846503898635,82.1793511627561,76.0829601269434,77.789949616971,6971.33759142698,0.0,1.0
1995-09-19,3.19,3.37,3.19,3.37,225000,77.789949616971,82.1793511627561,77.789949616971,82.1793511627561,9226.77034159452,0.0,1.0
1995-09-20,3.34,3.34,3.19,3.28,195000,81.4477842384586,81.4477842384586,77.789949616971,79.9846503898635,7996.53429604859,0.0,1.0
1995-09-21,3.44,3.5,3.31,3.31,282500,83.8863406527837,85.3494745013788,80.7162173141611,80.7162173141611,11584.7227622242,0.0,1.0
1995-09-22,3.53,3.56,3.44,3.53,310000,86.0810414256763,86.8126083499739,83.8863406527837,86.0810414256763,12712.439137308,0.0,1.0
1995-09-25,3.53,3.58,3.44,3.53,252500,86.0810414256763,87.3003196328389,83.8863406527837,86.0810414256763,10354.4867166783,0.0,1.0
1995-09-26,3.56,3.59,3.53,3.56,252500,86.8126083499739,87.5441752742714,86.0810414256763,86.8126083499739,10354.4867166783,0.0,1.0
1995-09-27,3.47,3.62,3.47,3.56,225000,84.6179075770813,88.2757421985689,84.6179075770813,86.8126083499739,9226.77034159452,0.0,1.0
1995-09-28,3.53,3.62,3.47,3.53,182500,86.0810414256763,88.2757421985689,84.6179075770813,86.0810414256763,7483.93594373778,0.0,1.0
1995-09-29,3.62,3.66,3.53,3.53,265000,88.2757421985689,89.251164764299,86.0810414256763,86.0810414256763,10867.0850689891,0.0,1.0
1995-10-02,3.75,3.78,3.59,3.66,382500,91.4458655371916,92.1774324614891,87.5441752742714,89.251164764299,15685.5095807107,0.0,1.0
1995-10-03,3.66,3.78,3.62,3.72,185000,89.251164764299,92.1774324614891,88.2757421985689,90.714298612894,7586.45561419994,0.0,1.0
1995-10-04,3.62,3.72,3.56,3.62,152500,88.2757421985689,90.714298612894,86.8126083499739,88.2757421985689,6253.69989819185,0.0,1.0
1995-10-05,3.66,3.69,3.59,3.66,175000,89.251164764299,89.9827316885965,87.5441752742714,89.251164764299,7176.37693235129,0.0,1.0
1995-10-06,3.87,3.97,3.72,3.75,802500,94.3721332343817,96.8106896487068,90.714298612894,91.4458655371916,32908.8142183538,0.0,1.0
1995-10-09,3.31,3.75,3.12,3.75,1360000,80.7162173141611,91.4458655371916,76.0829601269434,91.4458655371916,55770.7007314158,0.0,1.0
1995-10-10,3.09,3.22,2.94,3.19,492500,75.3513932026458,78.5215165412685,71.6935585811582,77.789949616971,20196.3750810458,0.0,1.0
1995-10-11,3.12,3.12,2.94,3.06,267500,76.0829601269434,76.0829601269434,71.6935585811582,74.6198262783483,10969.6047394513,0.0,1.0
1995-10-12,3.34,3.37,3.06,3.06,505000,81.4477842384586,82.1793511627561,74.6198262783483,74.6198262783483,20708.9734333566,0.0,1.0
1995-10-13,3.19,3.37,3.19,3.34,257500,77.789949616971,82.1793511627561,77.789949616971,81.4477842384586,10559.5260576026,0.0,1.0
1995-10-16,3.25,3.34,3.19,3.31,272500,79.253083465566,81.4477842384586,77.789949616971,80.7162173141611,11174.6440803756,0.0,1.0
1995-10-17,3.12,3.28,3.06,3.22,317500,76.0829601269434,79.9846503898635,74.6198262783483,78.5215165412685,13019.9981486945,0.0,1.0
1995-10-18,3.06,3.16,3.06,3.06,162500,74.6198262783483,77.0583826926734,74.6198262783483,74.6198262783483,6663.77858004049,0.0,1.0
1995-10-19,3.0,3.11,2.94,3.03,230000,73.1566924297532,75.8391044855109,71.6935585811582,73.8882593540508,9431.80968251885,0.0,1.0
1995-10-20,3.06,3.16,2.94,3.0,160000,74.6198262783483,77.0583826926734,71.6935585811582,73.1566924297532,6561.25890957833,0.0,1.0
1995-10-23,3.06,3.09,2.94,3.0,200000,74.6198262783483,75.3513932026458,71.6935585811582,73.1566924297532,8201.57363697291,0.0,1.0
1995-10-24,3.0,3.09,2.94,3.0,100000,73.1566924297532,75.3513932026458,71.6935585811582,73.1566924297532,4100.78681848646,0.0,1.0
1995-10-25,2.91,3.0,2.91,2.94,82500,70.9619916568606,73.1566924297532,70.9619916568606,71.6935585811582,3383.14912525133,0.0,1.0
1995-10-26,3.0,3.0,2.81,2.97,170000,73.1566924297532,73.1566924297532,68.5234352425355,72.4251255054557,6971.33759142698,0.0,1.0
1995-10-27,3.0,3.03,2.94,2.94,180000,73.1566924297532,73.8882593540508,71.6935585811582,71.6935585811582,7381.41627327562,0.0,1.0
1995-10-30,3.0,3.03,2.97,3.03,157500,73.1566924297532,73.8882593540508,72.4251255054557,73.8882593540508,6458.73923911617,0.0,1.0
1995-10-31,2.87,3.0,2.87,3.0,140000,69.9865690911306,73.1566924297532,69.9865690911306,73.1566924297532,5741.10154588104,0.0,1.0
1995-11-01,2.87,2.97,2.84,2.91,210000,69.9865690911306,72.4251255054557,69.2550021668331,70.9619916568606,8611.65231882156,0.0,1.0
1995-11-02,2.91,3.0,2.81,2.84,107500,70.9619916568606,73.1566924297532,68.5234352425355,69.2550021668331,4408.34582987294,0.0,1.0
1995-11-03,2.75,2.91,2.75,2.81,180000,67.0603013939405,70.9619916568606,67.0603013939405,68.5234352425355,7381.41627327562,0.0,1.0
1995-11-06,2.97,2.97,2.75,2.75,167500,72.4251255054557,72.4251255054557,67.0603013939405,67.0603013939405,6868.81792096482,0.0,1.0
1995-11-07,3.09,3.22,2.97,3.0,190000,75.3513932026458,78.5215165412685,72.4251255054557,73.1566924297532,7791.49495512427,0.0,1.0
1995-11-08,3.06,3.19,3.0,3.09,90000,74.6198262783483,77.789949616971,73.1566924297532,75.3513932026458,3690.70813663781,0.0,1.0
1995-11-09,3.12,3.19,3.06,3.14,135000,76.0829601269434,77.789949616971,74.6198262783483,76.5706714098084,5536.06220495671,0.0,1.0
1995-11-10,2.97,3.12,2.94,3.12,185000,72.4251255054557,76.0829601269434,71.6935585811582,76.0829601269434,7586.45561419995,0.0,1.0
1995-11-13,2.87,3.03,2.84,2.94,240000,69.9865690911306,73.8882593540508,69.2550021668331,71.6935585811582,9841.88836436749,0.0,1.0
1995-11-14,2.75,2.91,2.75,2.91,190000,67.0603013939405,70.9619916568606,67.0603013939405,70.9619916568606,7791.49495512426,0.0,1.0
1995-11-15,2.75,2.81,2.72,2.81,192500,67.0603013939405,68.5234352425355,66.328734469643,68.5234352425355,7894.01462558642,0.0,1.0
1995-11-16,3.0,3.09,2.72,2.75,332500,73.1566924297532,75.3513932026458,66.328734469643,67.0603013939405,13635.1161714675,0.0,1.0
1995-11-17,2.94,2.97,2.87,2.94,147500,71.6935585811582,72.4251255054557,69.9865690911306,71.6935585811582,6048.66055726752,0.0,1.0
1995-11-20,2.94,2.94,2.87,2.94,110000,71.6935585811582,71.6935585811582,69.9865690911306,71.6935585811582,4510.8655003351,0.0,1.0
1995-11-21,3.0,3.03,2.87,2.94,147500,73.1566924297532,73.8882593540508,69.9865690911306,71.6935585811582,6048.66055726753,0.0,1.0
1995-11-22,2.94,3.03,2.91,3.0,155000,71.6935585811582,73.8882593540508,70.9619916568606,73.1566924297532,6356.219568654,0.0,1.0
1995-11-24,3.03,3.03,2.94,2.97,90000,73.8882593540508,73.8882593540508,71.6935585811582,72.4251255054557,3690.70813663781,0.0,1.0
1995-11-27,3.0,3.12,2.94,3.06,227500,73.1566924297532,76.0829601269434,71.6935585811582,74.6198262783483,9329.29001205669,0.0,1.0
1995-11-28,3.0,3.06,2.91,3.0,172500,73.1566924297532,74.6198262783483,70.9619916568606,73.1566924297532,7073.85726188914,0.0,1.0
1995-11-29,2.91,3.03,2.91,3.0,182500,70.9619916568606,73.8882593540508,70.9619916568606,73.1566924297532,7483.93594373779,0.0,1.0
1995-11-30,2.77,2.97,2.75,2.97,172500,67.5480126768055,72.4251255054557,67.0603013939405,72.4251255054557,7073.85726188914,0.0,1.0
1995-12-01,2.87,2.87,2.69,2.78,187500,69.9865690911306,69.9865690911306,65.5971675453454,67.791868318238,7688.9752846621,0.0,1.0
1995-12-04,2.72,2.91,2.72,2.91,90000,66.328734469643,70.9619916568606,66.328734469643,70.9619916568606,3690.70813663781,0.0,1.0
1995-12-05,2.78,2.78,2.69,2.72,215000,67.791868318238,67.791868318238,65.5971675453454,66.328734469643,8816.69165974588,0.0,1.0
1995-12-06,2.69,2.78,2.69,2.72,157500,65.5971675453454,67.791868318238,65.5971675453454,66.328734469643,6458.73923911617,0.0,1.0
1995-12-07,2.66,2.75,2.62,2.75,235000,64.8656006210479,67.0603013939405,63.8901780553178,67.0603013939405,9636.84902344317,0.0,1.0
1995-12-08,2.59,2.69,2.59,2.62,125000,63.1586111310203,65.5971675453454,63.1586111310203,63.8901780553178,5125.98352310807,0.0,1.0
1995-12-11,2.62,2.69,2.56,2.62,127500,63.8901780553178,65.5971675453454,62.4270442067228,63.8901780553178,5228.50319357023,0.0,1.0
1995-12-12,2.53,2.62,2.53,2.62,135000,61.6954772824252,63.8901780553178,61.6954772824252,63.8901780553178,5536.06220495672,0.0,1.0
1995-12-13,2.69,2.69,2.5,2.56,245000,65.5971675453454,65.5971675453454,60.9639103581277,62.4270442067228,10046.9277052918,0.0,1.0
1995-12-14,2.75,2.94,2.69,2.69,330000,67.0603013939405,71.6935585811582,65.5971675453454,65.5971675453454,13532.5965010053,0.0,1.0
1995-12-15,2.78,2.94,2.72,2.75,452500,67.791868318238,71.6935585811582,66.328734469643,67.0603013939405,18556.0603536512,0.0,1.0
1995-12-18,2.72,2.78,2.69,2.72,197500,66.328734469643,67.791868318238,65.5971675453454,66.328734469643,8099.05396651074,0.0,1.0
1995-12-19,2.69,2.81,2.62,2.66,115000,65.5971675453454,68.5234352425355,63.8901780553178,64.8656006210479,4715.90484125942,0.0,1.0
1995-12-20,2.56,2.75,2.56,2.75,147500,62.4270442067228,67.0603013939405,62.4270442067228,67.0603013939405,6048.66055726752,0.0,1.0
1995-12-21,2.62,2.66,2.53,2.56,197500,63.8901780553178,64.8656006210479,61.6954772824252,62.4270442067228,8099.05396651076,0.0,1.0
1995-12-22,2.59,2.62,2.53,2.53,107500,63.1586111310203,63.8901780553178,61.6954772824252,61.6954772824252,4408.34582987294,0.0,1.0
1995-12-26,2.62,2.69,2.53,2.53,195000,63.8901780553178,65.5971675453454,61.6954772824252,61.6954772824252,7996.53429604859,0.0,1.0
1995-12-27,2.59,2.75,2.59,2.59,157500,63.1586111310203,67.0603013939405,63.1586111310203,63.1586111310203,6458.73923911617,0.0,1.0
1995-12-28,2.56,2.66,2.5,2.59,195000,62.4270442067228,64.8656006210479,60.9639103581277,63.1586111310203,7996.53429604859,0.0,1.0
1995-12-29,2.66,2.66,2.5,2.59,212500,64.8656006210479,64.8656006210479,60.9639103581277,63.1586111310203,8714.17198928372,0.0,1.0
1996-01-02,2.66,2.69,2.59,2.59,50000,64.8656006210479,65.5971675453454,63.1586111310203,63.1586111310203,2050.39340924323,0.0,1.0
1996-01-03,2.62,2.69,2.59,2.69,82500,63.8901780553178,65.5971675453454,63.1586111310203,65.5971675453454,3383.14912525133,0.0,1.0
1996-01-04,2.56,2.69,2.5,2.62,117500,62.4270442067228,65.5971675453454,60.9639103581277,63.8901780553178,4818.42451172158,0.0,1.0
1996-01-05,2.59,2.59,2.53,2.53,92500,63.1586111310203,63.1586111310203,61.6954772824252,61.6954772824252,3793.22780709997,0.0,1.0
1996-01-08,2.56,2.62,2.53,2.62,15000,62.4270442067228,63.8901780553178,61.6954772824252,63.8901780553178,615.118022772968,0.0,1.0
1996-01-09,2.5,2.62,2.47,2.56,170000,60.9639103581277,63.8901780553178,60.2323434338302,62.4270442067228,6971.33759142698,0.0,1.0
1996-01-10,2.53,2.81,2.37,2.5,137500,61.6954772824252,68.5234352425355,57.7937870195051,60.9639103581277,5638.58187541888,0.0,1.0
1996-01-11,2.44,2.53,2.37,2.44,117500,59.5007765095326,61.6954772824252,57.7937870195051,59.5007765095326,4818.42451172159,0.0,1.0
1996-01-12,2.37,2.52,2.37,2.37,95000,57.7937870195051,61.4516216409927,57.7937870195051,57.7937870195051,3895.74747756213,0.0,1.0
1996-01-15,2.37,2.44,2.34,2.39,127500,57.7937870195051,59.5007765095326,57.0622200952075,58.2814983023701,5228.50319357023,0.0,1.0
1996-01-16,2.34,2.44,2.31,2.34,117500,57.0622200952075,59.5007765095326,56.33065317091,57.0622200952075,4818.42451172159,0.0,1.0
1996-01-17,2.31,2.37,2.25,2.34,95000,56.33065317091,57.7937870195051,54.8675193223149,57.0622200952075,3895.74747756213,0.0,1.0
1996-01-18,2.31,2.37,2.28,2.31,80000,56.33065317091,57.7937870195051,55.5990862466125,56.33065317091,3280.62945478917,0.0,1.0
1996-01-19,2.28,2.37,2.22,2.31,167500,55.5990862466125,57.7937870195051,54.1359523980174,56.33065317091,6868.81792096481,0.0,1.0
1996-01-22,2.19,2.28,2.12,2.25,257500,53.4043854737199,55.5990862466125,51.6973959836923,54.8675193223149,10559.5260576026,0.0,1.0
1996-01-23,2.16,2.25,2.12,2.12,165000,52.6728185494223,54.8675193223149,51.6973959836923,51.6973959836923,6766.29825050266,0.0,1.0
1996-01-24,2.19,2.22,2.09,2.16,125000,53.4043854737199,54.1359523980174,50.9658290593948,52.6728185494223,5125.98352310807,0.0,1.0
1996-01-25,2.19,2.25,2.09,2.19,125000,53.4043854737199,54.8675193223149,50.9658290593948,53.4043854737199,5125.98352310807,0.0,1.0
1996-01-26,2.25,2.37,2.16,2.19,215000,54.8675193223149,57.7937870195051,52.6728185494223,53.4043854737199,8816.69165974589,0.0,1.0
1996-01-29,2.78,2.78,2.37,2.37,430000,67.791868318238,67.791868318238,57.7937870195051,57.7937870195051,17633.3833194918,0.0,1.0
1996-01-30,2.53,2.81,2.53,2.81,265000,61.6954772824252,68.5234352425355,61.6954772824252,68.5234352425355,10867.0850689891,0.0,1.0
1996-01-31,2.5,2.59,2.47,2.53,107500,60.9639103581277,63.1586111310203,60.2323434338302,61.6954772824252,4408.34582987294,0.0,1.0
1996-02-01,2.66,2.69,2.47,2.47,170000,64.8656006210479,65.5971675453454,60.2323434338302,60.2323434338302,6971.33759142697,0.0,1.0
1996-02-02,2.56,2.66,2.56,2.62,92500,62.4270442067228,64.8656006210479,62.4270442067228,63.8901780553178,3793.22780709997,0.0,1.0
1996-02-05,2.56,2.69,2.53,2.56,120000,62.4270442067228,65.5971675453454,61.6954772824252,62.4270442067228,4920.94418218375,0.0,1.0
1996-02-06,2.5,2.59,2.5,2.53,72500,60.9639103581277,63.1586111310203,60.9639103581277,61.6954772824252,2973.07044340268,0.0,1.0
1996-02-07,2.28,2.56,2.28,2.56,155000,55.5990862466125,62.4270442067228,55.5990862466125,62.4270442067228,6356.219568654,0.0,1.0
1996-02-08,2.25,2.31,2.22,2.28,195000,54.8675193223149,56.33065317091,54.1359523980174,55.5990862466125,7996.53429604859,0.0,1.0
1996-02-09,2.34,2.34,2.22,2.22,262500,57.0622200952075,57.0622200952075,54.1359523980174,54.1359523980174,10764.565398527,0.0,1.0
1996-02-12,2.56,2.62,2.31,2.31,197500,62.4270442067228,63.8901780553178,56.33065317091,56.33065317091,8099.05396651075,0.0,1.0
1996-02-13,2.44,2.53,2.37,2.53,75000,59.5007765095326,61.6954772824252,57.7937870195051,61.6954772824252,3075.59011386484,0.0,1.0
1996-02-14,2.28,2.44,2.28,2.44,92500,55.5990862466125,59.5007765095326,55.5990862466125,59.5007765095326,3793.22780709997,0.0,1.0
1996-02-15,2.31,2.44,2.28,2.37,50000,56.33065317091,59.5007765095326,55.5990862466125,57.7937870195051,2050.39340924323,0.0,1.0
1996-02-16,2.34,2.41,2.28,2.37,140000,57.0622200952075,58.7692095852351,55.5990862466125,57.7937870195051,5741.10154588104,0.0,1.0
1996-02-20,2.25,2.31,2.25,2.31,142500,54.8675193223149,56.33065317091,54.8675193223149,56.33065317091,5843.6212163432,0.0,1.0
1996-02-21,2.34,2.37,2.19,2.28,197500,57.0622200952075,57.7937870195051,53.4043854737199,55.5990862466125,8099.05396651075,0.0,1.0
1996-02-22,2.25,2.34,2.25,2.28,100000,54.8675193223149,57.0622200952075,54.8675193223149,55.5990862466125,4100.78681848646,0.0,1.0
1996-02-23,2.25,2.31,2.19,2.28,162500,54.8675193223149,56.33065317091,53.4043854737199,55.5990862466125,6663.7785800405,0.0,1.0
1996-02-26,2.31,2.34,2.25,2.34,135000,56.33065317091,57.0622200952075,54.8675193223149,57.0622200952075,5536.06220495672,0.0,1.0
1996-02-27,2.34,2.37,2.25,2.31,132500,57.0622200952075,57.7937870195051,54.8675193223149,56.33065317091,5433.54253449456,0.0,1.0
1996-02-28,2.44,2.44,2.28,2.34,152500,59.5007765095326,59.5007765095326,55.5990862466125,57.0622200952075,6253.69989819185,0.0,1.0
1996-02-29,2.41,2.5,2.37,2.44,122500,58.7692095852351,60.9639103581277,57.7937870195051,59.5007765095326,5023.46385264591,0.0,1.0
1996-03-01,2.37,2.44,2.34,2.37,110000,57.7937870195051,59.5007765095326,57.0622200952075,57.7937870195051,4510.8655003351,0.0,1.0
1996-03-04,2.28,2.44,2.25,2.44,147500,55.5990862466125,59.5007765095326,54.8675193223149,59.5007765095326,6048.66055726752,0.0,1.0
1996-03-05,2.28,2.34,2.25,2.34,115000,55.5990862466125,57.0622200952075,54.8675193223149,57.0622200952075,4715.90484125942,0.0,1.0
1996-03-06,2.25,2.31,2.22,2.31,142500,54.8675193223149,56.33065317091,54.1359523980174,56.33065317091,5843.6212163432,0.0,1.0
1996-03-07,2.19,2.31,2.19,2.28,167500,53.4043854737199,56.33065317091,53.4043854737199,55.5990862466125,6868.81792096481,0.0,1.0
1996-03-08,2.19,2.22,2.09,2.12,137500,53.4043854737199,54.1359523980174,50.9658290593948,51.6973959836923,5638.58187541887,0.0,1.0
1996-03-11,2.22,2.25,2.12,2.19,87500,54.1359523980174,54.8675193223149,51.6973959836923,53.4043854737199,3588.18846617565,0.0,1.0
1996-03-12,2.22,2.41,2.19,2.34,95000,54.1359523980174,58.7692095852351,53.4043854737199,57.0622200952075,3895.74747756213,0.0,1.0
1996-03-13,2.25,2.28,2.16,2.22,92500,54.8675193223149,55.5990862466125,52.6728185494223,54.1359523980174,3793.22780709997,0.0,1.0
1996-03-14,2.25,2.28,2.12,2.22,160000,54.8675193223149,55.5990862466125,51.6973959836923,54.1359523980174,6561.25890957833,0.0,1.0
1996-03-15,2.2,2.25,2.16,2.19,145000,53.6482411151524,54.8675193223149,52.6728185494223,53.4043854737199,5946.14088680536,0.0,1.0
1996-03-18,2.19,2.25,2.19,2.25,107500,53.4043854737199,54.8675193223149,53.4043854737199,54.8675193223149,4408.34582987294,0.0,1.0
1996-03-19,2.12,2.25,2.12,2.19,122500,51.6973959836923,54.8675193223149,51.6973959836923,53.4043854737199,5023.46385264591,0.0,1.0
1996-03-20,2.14,2.19,2.12,2.19,115000,52.1851072665573,53.4043854737199,51.6973959836923,53.4043854737199,4715.90484125943,0.0,1.0
1996-03-21,2.16,2.16,2.09,2.12,77500,52.6728185494223,52.6728185494223,50.9658290593948,51.6973959836923,3178.10978432701,0.0,1.0
1996-03-22,2.12,2.22,2.09,2.09,225000,51.6973959836923,54.1359523980174,50.9658290593948,50.9658290593948,9226.77034159452,0.0,1.0
1996-03-25,2.19,2.19,2.12,2.16,185000,53.4043854737199,53.4043854737199,51.6973959836923,52.6728185494223,7586.45561419994,0.0,1.0
1996-03-26,2.44,2.62,2.12,2.19,730000,59.5007765095326,63.8901780553178,51.6973959836923,53.4043854737199,29935.7437749511,0.0,1.0
1996-03-27,2.41,2.5,2.34,2.5,332500,58.7692095852351,60.9639103581277,57.0622200952075,60.9639103581277,13635.1161714675,0.0,1.0
1996-03-28,2.53,2.62,2.31,2.41,187500,61.6954772824252,63.8901780553178,56.33065317091,58.7692095852351,7688.97528466211,0.0,1.0
1996-03-29,2.41,2.66,2.37,2.56,200000,58.7692095852351,64.8656006210479,57.7937870195051,62.4270442067228,8201.57363697291,0.0,1.0
1996-04-01,2.37,2.5,2.37,2.5,87500,57.7937870195051,60.9639103581277,57.7937870195051,60.9639103581277,3588.18846617565,0.0,1.0
1996-04-02,2.41,2.5,2.31,2.47,112500,58.7692095852351,60.9639103581277,56.33065317091,60.2323434338302,4613.38517079726,0.0,1.0
1996-04-03,2.34,2.44,2.19,2.37,135000,57.0622200952075,59.5007765095326,53.4043854737199,57.7937870195051,5536.06220495672,0.0,1.0
1996-04-04,2.31,2.44,2.25,2.37,135000,56.33065317091,59.5007765095326,54.8675193223149,57.7937870195051,5536.06220495672,0.0,1.0
1996-04-08,2.44,2.44,2.19,2.19,170000,59.5007765095326,59.5007765095326,53.4043854737199,53.4043854737199,6971.33759142698,0.0,1.0
1996-04-09,2.41,2.47,2.34,2.37,110000,58.7692095852351,60.2323434338302,57.0622200952075,57.7937870195051,4510.8655003351,0.0,1.0
1996-04-10,2.31,2.47,2.28,2.41,157500,56.33065317091,60.2323434338302,55.5990862466125,58.7692095852351,6458.73923911617,0.0,1.0
1996-04-11,2.37,2.44,2.22,2.28,182500,57.7937870195051,59.5007765095326,54.1359523980174,55.5990862466125,7483.93594373778,0.0,1.0
1996-04-12,2.31,2.41,2.31,2.34,100000,56.33065317091,58.7692095852351,56.33065317091,57.0622200952075,4100.78681848646,0.0,1.0
1996-04-15,2.37,2.41,2.31,2.37,100000,57.7937870195051,58.7692095852351,56.33065317091,57.7937870195051,4100.78681848645,0.0,1.0
1996-04-16,2.31,2.41,2.31,2.41,122500,56.33065317091,58.7692095852351,56.33065317091,58.7692095852351,5023.46385264591,0.0,1.0
1996-04-17,2.25,2.37,2.25,2.25,57500,54.8675193223149,57.7937870195051,54.8675193223149,54.8675193223149,2357.95242062971,0.0,1.0
1996-04-18,2.31,2.37,2.25,2.28,162500,56.33065317091,57.7937870195051,54.8675193223149,55.5990862466125,6663.77858004049,0.0,1.0
1996-04-19,2.34,2.34,2.25,2.25,200000,57.0622200952075,57.0622200952075,54.8675193223149,54.8675193223149,8201.57363697291,0.0,1.0
1996-04-22,2.25,2.37,2.25,2.34,110000,54.8675193223149,57.7937870195051,54.8675193223149,57.0622200952075,4510.8655003351,0.0,1.0
1996-04-23,2.31,2.44,2.25,2.25,225000,56.33065317091,59.5007765095326,54.8675193223149,54.8675193223149,9226.77034159453,0.0,1.0
1996-04-24,2.37,2.44,2.31,2.31,155000,57.7937870195051,59.5007765095326,56.33065317091,56.33065317091,6356.219568654,0.0,1.0
1996-04-25,2.34,2.44,2.31,2.41,182500,57.0622200952075,59.5007765095326,56.33065317091,58.7692095852351,7483.93594373779,0.0,1.0
1996-04-26,2.37,2.41,2.25,2.41,167500,57.7937870195051,58.7692095852351,54.8675193223149,58.7692095852351,6868.81792096481,0.0,1.0
1996-04-29,2.34,2.37,2.31,2.31,165000,57.0622200952075,57.7937870195051,56.33065317091,56.33065317091,6766.29825050266,0.0,1.0
1996-04-30,2.37,2.37,2.28,2.37,105000,57.7937870195051,57.7937870195051,55.5990862466125,57.7937870195051,4305.82615941078,0.0,1.0
1996-05-01,2.31,2.37,2.31,2.37,115000,56.33065317091,57.7937870195051,56.33065317091,57.7937870195051,4715.90484125942,0.0,1.0
1996-05-02,2.31,2.34,2.25,2.31,170000,56.33065317091,57.0622200952075,54.8675193223149,56.33065317091,6971.33759142698,0.0,1.0
1996-05-03,2.37,2.37,2.25,2.28,215000,57.7937870195051,57.7937870195051,54.8675193223149,55.5990862466125,8816.69165974587,0.0,1.0
1996-05-06,2.34,2.5,2.34,2.37,160000,57.0622200952075,60.9639103581277,57.0622200952075,57.7937870195051,6561.25890957833,0.0,1.0
1996-05-07,2.56,2.56,2.34,2.34,217500,62.4270442067228,62.4270442067228,57.0622200952075,57.0622200952075,8919.21133020804,0.0,1.0
1996-05-08,2.75,2.75,2.47,2.53,350000,67.0603013939405,67.0603013939405,60.2323434338302,61.6954772824252,14352.7538647026,0.0,1.0
1996-05-09,2.87,3.03,2.75,2.81,760000,69.9865690911306,73.8882593540508,67.0603013939405,68.5234352425355,31165.9798204971,0.0,1.0
1996-05-10,2.69,3.0,2.69,2.91,357500,65.5971675453454,73.1566924297532,65.5971675453454,70.9619916568606,14660.3128760891,0.0,1.0
1996-05-13,2.78,2.81,2.69,2.81,140000,67.791868318238,68.5234352425355,65.5971675453454,68.5234352425355,5741.10154588104,0.0,1.0
1996-05-14,2.94,3.0,2.72,2.72,335000,71.6935585811582,73.1566924297532,66.328734469643,66.328734469643,13737.6358419296,0.0,1.0
1996-05-15,2.87,3.0,2.87,2.91,172500,69.9865690911306,73.1566924297532,69.9865690911306,70.9619916568606,7073.85726188914,0.0,1.0
1996-05-16,2.91,3.03,2.87,2.94,315000,70.9619916568606,73.8882593540508,69.9865690911306,71.6935585811582,12917.4784782323,0.0,1.0
1996-05-17,2.84,2.97,2.84,2.97,160000,69.2550021668331,72.4251255054557,69.2550021668331,72.4251255054557,6561.25890957833,0.0,1.0
1996-05-20,2.69,2.84,2.66,2.81,240000,65.5971675453454,69.2550021668331,64.8656006210479,68.5234352425355,9841.8883643675,0.0,1.0
1996-05-21,2.69,2.72,2.62,2.66,162500,65.5971675453454,66.328734469643,63.8901780553178,64.8656006210479,6663.77858004049,0.0,1.0
1996-05-22,2.66,2.69,2.62,2.66,115000,64.8656006210479,65.5971675453454,63.8901780553178,64.8656006210479,4715.90484125942,0.0,1.0
1996-05-23,2.69,2.69,2.62,2.69,147500,65.5971675453454,65.5971675453454,63.8901780553178,65.5971675453454,6048.66055726752,0.0,1.0
1996-05-24,2.59,2.66,2.56,2.66,132500,63.1586111310203,64.8656006210479,62.4270442067228,64.8656006210479,5433.54253449455,0.0,1.0
1996-05-28,2.62,2.69,2.59,2.59,212500,63.8901780553178,65.5971675453454,63.1586111310203,63.1586111310203,8714.17198928372,0.0,1.0
1996-05-29,2.69,2.75,2.56,2.69,162500,65.5971675453454,67.0603013939405,62.4270442067228,65.5971675453454,6663.77858004049,0.0,1.0
1996-05-30,2.69,2.78,2.62,2.66,157500,65.5971675453454,67.791868318238,63.8901780553178,64.8656006210479,6458.73923911617,0.0,1.0
1996-05-31,2.56,2.69,2.56,2.62,120000,62.4270442067228,65.5971675453454,62.4270442067228,63.8901780553178,4920.94418218375,0.0,1.0
1996-06-03,2.59,2.69,2.5,2.53,97500,63.1586111310203,65.5971675453454,60.9639103581277,61.6954772824252,3998.26714802429,0.0,1.0
1996-06-04,2.69,2.81,2.53,2.69,220000,65.5971675453454,68.5234352425355,61.6954772824252,65.5971675453454,9021.7310006702,0.0,1.0
1996-06-05,2.75,2.84,2.72,2.84,102500,67.0603013939405,69.2550021668331,66.328734469643,69.2550021668331,4203.30648894861,0.0,1.0
1996-06-06,2.69,2.78,2.62,2.78,140000,65.5971675453454,67.791868318238,63.8901780553178,67.791868318238,5741.10154588104,0.0,1.0
1996-06-07,2.69,2.69,2.62,2.62,140000,65.5971675453454,65.5971675453454,63.8901780553178,63.8901780553178,5741.10154588104,0.0,1.0
1996-06-10,2.66,2.69,2.59,2.62,102500,64.8656006210479,65.5971675453454,63.1586111310203,63.8901780553178,4203.30648894862,0.0,1.0
1996-06-11,2.69,2.69,2.59,2.62,52500,65.5971675453454,65.5971675453454,63.1586111310203,63.8901780553178,2152.91307970539,0.0,1.0
1996-06-12,2.5,2.69,2.5,2.69,105000,60.9639103581277,65.5971675453454,60.9639103581277,65.5971675453454,4305.82615941078,0.0,1.0
1996-06-13,2.5,2.62,2.5,2.5,85000,60.9639103581277,63.8901780553178,60.9639103581277,60.9639103581277,3485.66879571349,0.0,1.0
1996-06-14,2.5,2.59,2.5,2.5,72500,60.9639103581277,63.1586111310203,60.9639103581277,60.9639103581277,2973.07044340268,0.0,1.0
1996-06-17,2.87,3.0,2.47,2.5,485000,69.9865690911306,73.1566924297532,60.2323434338302,60.9639103581277,19888.8160696593,0.0,1.0
1996-06-18,2.75,2.97,2.69,2.97,377500,67.0603013939405,72.4251255054557,65.5971675453454,72.4251255054557,15480.4702397864,0.0,1.0
1996-06-19,2.69,2.84,2.59,2.84,120000,65.5971675453454,69.2550021668331,63.1586111310203,69.2550021668331,4920.94418218375,0.0,1.0
1996-06-20,2.62,2.69,2.56,2.66,97500,63.8901780553178,65.5971675453454,62.4270442067228,64.8656006210479,3998.2671480243,0.0,1.0
1996-06-21,2.5,2.69,2.5,2.59,130000,60.9639103581277,65.5971675453454,60.9639103581277,63.1586111310203,5331.02286403239,0.0,1.0
1996-06-24,2.62,2.69,2.5,2.5,162500,63.8901780553178,65.5971675453454,60.9639103581277,60.9639103581277,6663.7785800405,0.0,1.0
1996-06-25,2.62,2.69,2.53,2.62,182500,63.8901780553178,65.5971675453454,61.6954772824252,63.8901780553178,7483.93594373779,0.0,1.0
1996-06-26,2.66,2.66,2.5,2.56,40000,64.8656006210479,64.8656006210479,60.9639103581277,62.4270442067228,1640.31472739458,0.0,1.0
1996-06-27,2.56,2.66,2.5,2.62,135000,62.4270442067228,64.8656006210479,60.9639103581277,63.8901780553178,5536.06220495671,0.0,1.0
1996-06-28,2.56,2.62,2.5,2.59,127500,62.4270442067228,63.8901780553178,60.9639103581277,63.1586111310203,5228.50319357023,0.0,1.0
1996-07-01,2.56,2.59,2.5,2.56,130000,62.4270442067228,63.1586111310203,60.9639103581277,62.4270442067228,5331.02286403239,0.0,1.0
1996-07-02,2.59,2.59,2.53,2.53,142500,63.1586111310203,63.1586111310203,61.6954772824252,61.6954772824252,5843.6212163432,0.0,1.0
1996-07-03,2.59,2.69,2.53,2.62,210000,63.1586111310203,65.5971675453454,61.6954772824252,63.8901780553178,8611.65231882156,0.0,1.0
1996-07-05,2.53,2.69,2.53,2.59,55000,61.6954772824252,65.5971675453454,61.6954772824252,63.1586111310203,2255.43275016755,0.0,1.0
1996-07-08,2.53,2.62,2.53,2.53,77500,61.6954772824252,63.8901780553178,61.6954772824252,61.6954772824252,3178.109784327,0.0,1.0
1996-07-09,2.62,2.62,2.53,2.56,100000,63.8901780553178,63.8901780553178,61.6954772824252,62.4270442067228,4100.78681848646,0.0,1.0
1996-07-10,2.5,2.62,2.47,2.62,175000,60.9639103581277,63.8901780553178,60.2323434338302,63.8901780553178,7176.3769323513,0.0,1.0
1996-07-11,2.5,2.56,2.47,2.56,85000,60.9639103581277,62.4270442067228,60.2323434338302,62.4270442067228,3485.66879571349,0.0,1.0
1996-07-12,2.44,2.5,2.41,2.47,137500,59.5007765095326,60.9639103581277,58.7692095852351,60.2323434338302,5638.58187541888,0.0,1.0
1996-07-15,2.31,2.5,2.28,2.41,120000,56.33065317091,60.9639103581277,55.5990862466125,58.7692095852351,4920.94418218375,0.0,1.0
1996-07-16,2.44,2.44,2.22,2.37,267500,59.5007765095326,59.5007765095326,54.1359523980174,57.7937870195051,10969.6047394513,0.0,1.0
1996-07-17,2.41,2.5,2.34,2.47,85000,58.7692095852351,60.9639103581277,57.0622200952075,60.2323434338302,3485.66879571349,0.0,1.0
1996-07-18,2.37,2.5,2.37,2.41,87500,57.7937870195051,60.9639103581277,57.7937870195051,58.7692095852351,3588.18846617565,0.0,1.0
1996-07-19,2.37,2.41,2.31,2.37,197500,57.7937870195051,58.7692095852351,56.33065317091,57.7937870195051,8099.05396651074,0.0,1.0
1996-07-22,2.31,2.44,2.28,2.31,102500,56.33065317091,59.5007765095326,55.5990862466125,56.33065317091,4203.30648894862,0.0,1.0
1996-07-23,2.25,2.41,2.25,2.31,90000,54.8675193223149,58.7692095852351,54.8675193223149,56.33065317091,3690.70813663781,0.0,1.0
1996-07-24,2.22,2.34,2.12,2.25,372500,54.1359523980174,57.0622200952075,51.6973959836923,54.8675193223149,15275.4308988621,0.0,1.0
1996-07-25,2.44,2.62,2.12,2.12,305000,59.5007765095326,63.8901780553178,51.6973959836923,51.6973959836923,12507.3997963837,0.0,1.0
1996-07-26,2.34,2.53,2.31,2.53,165000,57.0622200952075,61.6954772824252,56.33065317091,61.6954772824252,6766.29825050266,0.0,1.0
1996-07-29,2.25,2.37,2.19,2.31,90000,54.8675193223149,57.7937870195051,53.4043854737199,56.33065317091,3690.70813663781,0.0,1.0
1996-07-30,2.37,2.5,2.25,2.25,145000,57.7937870195051,60.9639103581277,54.8675193223149,54.8675193223149,5946.14088680536,0.0,1.0
1996-07-31,2.28,2.41,2.28,2.41,62500,55.5990862466125,58.7692095852351,55.5990862466125,58.7692095852351,2562.99176155403,0.0,1.0
1996-08-01,2.34,2.37,2.25,2.37,47500,57.0622200952075,57.7937870195051,54.8675193223149,57.7937870195051,1947.87373878107,0.0,1.0
1996-08-02,2.41,2.44,2.31,2.31,95000,58.7692095852351,59.5007765095326,56.33065317091,56.33065317091,3895.74747756213,0.0,1.0
1996-08-05,2.41,2.56,2.37,2.44,152500,58.7692095852351,62.4270442067228,57.7937870195051,59.5007765095326,6253.69989819185,0.0,1.0
1996-08-06,2.34,2.5,2.34,2.44,80000,57.0622200952075,60.9639103581277,57.0622200952075,59.5007765095326,3280.62945478917,0.0,1.0
1996-08-07,2.37,2.41,2.31,2.34,97500,57.7937870195051,58.7692095852351,56.33065317091,57.0622200952075,3998.26714802429,0.0,1.0
1996-08-08,2.34,2.37,2.31,2.31,95000,57.0622200952075,57.7937870195051,56.33065317091,56.33065317091,3895.74747756213,0.0,1.0
1996-08-09,2.37,2.41,2.31,2.34,115000,57.7937870195051,58.7692095852351,56.33065317091,57.0622200952075,4715.90484125942,0.0,1.0
1996-08-12,2.31,2.41,2.31,2.31,82500,56.33065317091,58.7692095852351,56.33065317091,56.33065317091,3383.14912525133,0.0,1.0
1996-08-13,2.31,2.37,2.31,2.31,55000,56.33065317091,57.7937870195051,56.33065317091,56.33065317091,2255.43275016755,0.0,1.0
1996-08-14,2.34,2.44,2.31,2.31,120000,57.0622200952075,59.5007765095326,56.33065317091,56.33065317091,4920.94418218375,0.0,1.0
1996-08-15,2.41,2.41,2.34,2.37,117500,58.7692095852351,58.7692095852351,57.0622200952075,57.7937870195051,4818.42451172159,0.0,1.0
1996-08-16,2.41,2.44,2.41,2.41,45000,58.7692095852351,59.5007765095326,58.7692095852351,58.7692095852351,1845.35406831891,0.0,1.0
1996-08-19,2.44,2.59,2.37,2.37,190000,59.5007765095326,63.1586111310203,57.7937870195051,57.7937870195051,7791.49495512427,0.0,1.0
1996-08-20,2.56,2.66,2.44,2.44,142500,62.4270442067228,64.8656006210479,59.5007765095326,59.5007765095326,5843.6212163432,0.0,1.0
1996-08-21,2.62,2.72,2.53,2.66,220000,63.8901780553178,66.328734469643,61.6954772824252,64.8656006210479,9021.73100067021,0.0,1.0
1996-08-22,2.62,2.66,2.53,2.53,122500,63.8901780553178,64.8656006210479,61.6954772824252,61.6954772824252,5023.46385264591,0.0,1.0
1996-08-23,2.59,2.66,2.5,2.59,127500,63.1586111310203,64.8656006210479,60.9639103581277,63.1586111310203,5228.50319357023,0.0,1.0
1996-08-26,2.56,2.59,2.5,2.59,117500,62.4270442067228,63.1586111310203,60.9639103581277,63.1586111310203,4818.42451172158,0.0,1.0
1996-08-27,2.5,2.56,2.44,2.5,85000,60.9639103581277,62.4270442067228,59.5007765095326,60.9639103581277,3485.66879571349,0.0,1.0
1996-08-28,2.47,2.53,2.47,2.53,40000,60.2323434338302,61.6954772824252,60.2323434338302,61.6954772824252,1640.31472739458,0.0,1.0
1996-08-29,2.37,2.59,2.34,2.47,210000,57.7937870195051,63.1586111310203,57.0622200952075,60.2323434338302,8611.65231882155,0.0,1.0
1996-08-30,2.5,2.5,2.34,2.37,52500,60.9639103581277,60.9639103581277,57.0622200952075,57.7937870195051,2152.91307970539,0.0,1.0
1996-09-03,2.44,2.5,2.37,2.44,112500,59.5007765095326,60.9639103581277,57.7937870195051,59.5007765095326,4613.38517079727,0.0,1.0
1996-09-04,2.44,2.47,2.41,2.47,92500,59.5007765095326,60.2323434338302,58.7692095852351,60.2323434338302,3793.22780709997,0.0,1.0
1996-09-05,2.37,2.44,2.37,2.44,60000,57.7937870195051,59.5007765095326,57.7937870195051,59.5007765095326,2460.47209109187,0.0,1.0
1996-09-06,2.41,2.44,2.37,2.41,107500,58.7692095852351,59.5007765095326,57.7937870195051,58.7692095852351,4408.34582987294,0.0,1.0
1996-09-09,2.44,2.47,2.34,2.41,197500,59.5007765095326,60.2323434338302,57.0622200952075,58.7692095852351,8099.05396651076,0.0,1.0
1996-09-10,2.5,2.5,2.37,2.47,135000,60.9639103581277,60.9639103581277,57.7937870195051,60.2323434338302,5536.06220495672,0.0,1.0
1996-09-11,2.41,2.47,2.37,2.37,155000,58.7692095852351,60.2323434338302,57.7937870195051,57.7937870195051,6356.21956865401,0.0,1.0
1996-09-12,2.44,2.47,2.37,2.41,85000,59.5007765095326,60.2323434338302,57.7937870195051,58.7692095852351,3485.66879571349,0.0,1.0
1996-09-13,2.41,2.47,2.37,2.41,95000,58.7692095852351,60.2323434338302,57.7937870195051,58.7692095852351,3895.74747756213,0.0,1.0
1996-09-16,2.5,2.56,2.37,2.44,185000,60.9639103581277,62.4270442067228,57.7937870195051,59.5007765095326,7586.45561419994,0.0,1.0
1996-09-17,2.53,2.56,2.44,2.56,110000,61.6954772824252,62.4270442067228,59.5007765095326,62.4270442067228,4510.8655003351,0.0,1.0
1996-09-18,2.5,2.53,2.44,2.53,60000,60.9639103581277,61.6954772824252,59.5007765095326,61.6954772824252,2460.47209109187,0.0,1.0
1996-09-19,2.5,2.5,2.41,2.5,122500,60.9639103581277,60.9639103581277,58.7692095852351,60.9639103581277,5023.46385264591,0.0,1.0
1996-09-20,2.41,2.5,2.41,2.44,147500,58.7692095852351,60.9639103581277,58.7692095852351,59.5007765095326,6048.66055726752,0.0,1.0
1996-09-23,2.41,2.5,2.37,2.5,77500,58.7692095852351,60.9639103581277,57.7937870195051,60.9639103581277,3178.109784327,0.0,1.0
1996-09-24,2.47,2.53,2.44,2.44,145000,60.2323434338302,61.6954772824252,59.5007765095326,59.5007765095326,5946.14088680536,0.0,1.0
1996-09-25,2.44,2.5,2.44,2.47,127500,59.5007765095326,60.9639103581277,59.5007765095326,60.2323434338302,5228.50319357023,0.0,1.0
1996-09-26,2.47,2.5,2.44,2.5,115000,60.2323434338302,60.9639103581277,59.5007765095326,60.9639103581277,4715.90484125942,0.0,1.0
1996-09-27,2.47,2.53,2.41,2.5,90000,60.2323434338302,61.6954772824252,58.7692095852351,60.9639103581277,3690.70813663781,0.0,1.0
1996-09-30,2.47,2.53,2.47,2.47,105000,60.2323434338302,61.6954772824252,60.2323434338302,60.2323434338302,4305.82615941078,0.0,1.0
1996-10-01,2.56,2.59,2.47,2.5,125000,62.4270442067228,63.1586111310203,60.2323434338302,60.9639103581277,5125.98352310807,0.0,1.0
1996-10-02,3.03,3.09,2.56,2.56,777500,73.8882593540508,75.3513932026458,62.4270442067228,62.4270442067228,31883.6175137322,0.0,1.0
1996-10-03,3.0,3.12,2.94,3.06,677500,73.1566924297532,76.0829601269434,71.6935585811582,74.6198262783483,27782.8306952458,0.0,1.0
1996-10-04,2.81,3.03,2.75,3.0,305000,68.5234352425355,73.8882593540508,67.0603013939405,73.1566924297532,12507.3997963837,0.0,1.0
1996-10-07,2.84,2.97,2.81,2.94,190000,69.2550021668331,72.4251255054557,68.5234352425355,71.6935585811582,7791.49495512426,0.0,1.0
1996-10-08,2.87,3.03,2.87,2.94,287500,69.9865690911306,73.8882593540508,69.9865690911306,71.6935585811582,11789.7621031486,0.0,1.0
1996-10-09,2.91,2.94,2.81,2.94,82500,70.9619916568606,71.6935585811582,68.5234352425355,71.6935585811582,3383.14912525133,0.0,1.0
1996-10-10,2.72,2.91,2.66,2.91,122500,66.328734469643,70.9619916568606,64.8656006210479,70.9619916568606,5023.4638526459,0.0,1.0
1996-10-11,2.53,2.72,2.5,2.66,185000,61.6954772824252,66.328734469643,60.9639103581277,64.8656006210479,7586.45561419995,0.0,1.0
1996-10-14,2.53,2.62,2.53,2.62,97500,61.6954772824252,63.8901780553178,61.6954772824252,63.8901780553178,3998.2671480243,0.0,1.0
1996-10-15,2.62,2.69,2.56,2.69,182500,63.8901780553178,65.5971675453454,62.4270442067228,65.5971675453454,7483.93594373779,0.0,1.0
1996-10-16,2.78,3.0,2.5,2.5,455000,67.791868318238,73.1566924297532,60.9639103581277,60.9639103581277,18658.5800241134,0.0,1.0
1996-10-17,2.75,2.84,2.66,2.84,130000,67.0603013939405,69.2550021668331,64.8656006210479,69.2550021668331,5331.02286403239,0.0,1.0
1996-10-18,2.87,2.87,2.75,2.87,115000,69.9865690911306,69.9865690911306,67.0603013939405,69.9865690911306,4715.90484125942,0.0,1.0
1996-10-21,2.75,2.94,2.69,2.87,152500,67.0603013939405,71.6935585811582,65.5971675453454,69.9865690911306,6253.69989819184,0.0,1.0
1996-10-22,2.66,2.81,2.62,2.81,177500,64.8656006210479,68.5234352425355,63.8901780553178,68.5234352425355,7278.89660281346,0.0,1.0
1996-10-23,2.75,2.75,2.66,2.75,140000,67.0603013939405,67.0603013939405,64.8656006210479,67.0603013939405,5741.10154588104,0.0,1.0
1996-10-24,2.59,2.75,2.59,2.69,137500,63.1586111310203,67.0603013939405,63.1586111310203,65.5971675453454,5638.58187541888,0.0,1.0
1996-10-25,2.56,2.62,2.37,2.62,215000,62.4270442067228,63.8901780553178,57.7937870195051,63.8901780553178,8816.69165974588,0.0,1.0
1996-10-28,2.56,2.56,2.44,2.5,42500,62.4270442067228,62.4270442067228,59.5007765095326,60.9639103581277,1742.83439785674,0.0,1.0
1996-10-29,2.53,2.53,2.47,2.47,72500,61.6954772824252,61.6954772824252,60.2323434338302,60.2323434338302,2973.07044340268,0.0,1.0
1996-10-30,2.56,2.56,2.5,2.53,57500,62.4270442067228,62.4270442067228,60.9639103581277,61.6954772824252,2357.95242062971,0.0,1.0
1996-10-31,2.52,2.56,2.5,2.56,47500,61.4516216409927,62.4270442067228,60.9639103581277,62.4270442067228,1947.87373878107,0.0,1.0
1996-11-01,2.53,2.56,2.47,2.5,107500,61.6954772824252,62.4270442067228,60.2323434338302,60.9639103581277,4408.34582987294,0.0,1.0
1996-11-04,2.5,2.56,2.47,2.5,42500,60.9639103581277,62.4270442067228,60.2323434338302,60.9639103581277,1742.83439785674,0.0,1.0
1996-11-05,2.47,2.56,2.44,2.47,57500,60.2323434338302,62.4270442067228,59.5007765095326,60.2323434338302,2357.95242062971,0.0,1.0
1996-11-06,2.41,2.56,2.37,2.56,75000,58.7692095852351,62.4270442067228,57.7937870195051,62.4270442067228,3075.59011386484,0.0,1.0
1996-11-07,2.34,2.5,2.34,2.37,80000,57.0622200952075,60.9639103581277,57.0622200952075,57.7937870195051,3280.62945478917,0.0,1.0
1996-11-08,2.37,2.44,2.31,2.34,77500,57.7937870195051,59.5007765095326,56.33065317091,57.0622200952075,3178.109784327,0.0,1.0
1996-11-11,2.31,2.5,2.31,2.31,80000,56.33065317091,60.9639103581277,56.33065317091,56.33065317091,3280.62945478917,0.0,1.0
1996-11-12,2.44,2.44,2.25,2.25,102500,59.5007765095326,59.5007765095326,54.8675193223149,54.8675193223149,4203.30648894862,0.0,1.0
1996-11-13,2.37,2.44,2.31,2.31,100000,57.7937870195051,59.5007765095326,56.33065317091,56.33065317091,4100.78681848645,0.0,1.0
1996-11-14,2.28,2.41,2.28,2.31,115000,55.5990862466125,58.7692095852351,55.5990862466125,56.33065317091,4715.90484125942,0.0,1.0
1996-11-15,2.34,2.34,2.25,2.28,140000,57.0622200952075,57.0622200952075,54.8675193223149,55.5990862466125,5741.10154588104,0.0,1.0
1996-11-18,2.34,2.34,2.28,2.31,65000,57.0622200952075,57.0622200952075,55.5990862466125,56.33065317091,2665.5114320162,0.0,1.0
1996-11-19,2.37,2.37,2.31,2.31,52500,57.7937870195051,57.7937870195051,56.33065317091,56.33065317091,2152.91307970539,0.0,1.0
1996-11-20,2.31,2.44,2.28,2.34,170000,56.33065317091,59.5007765095326,55.5990862466125,57.0622200952075,6971.33759142698,0.0,1.0
1996-11-21,2.56,2.56,2.31,2.37,297500,62.4270442067228,62.4270442067228,56.33065317091,57.7937870195051,12199.8407849972,0.0,1.0
1996-11-22,2.56,2.69,2.47,2.56,185000,62.4270442067228,65.5971675453454,60.2323434338302,62.4270442067228,7586.45561419994,0.0,1.0
1996-11-25,2.59,2.62,2.44,2.5,95000,63.1586111310203,63.8901780553178,59.5007765095326,60.9639103581277,3895.74747756213,0.0,1.0
1996-11-26,2.45,2.59,2.44,2.53,110000,59.7446321509652,63.1586111310203,59.5007765095326,61.6954772824252,4510.8655003351,0.0,1.0
1996-11-27,2.53,2.62,2.41,2.41,122500,61.6954772824252,63.8901780553178,58.7692095852351,58.7692095852351,5023.46385264591,0.0,1.0
1996-11-29,2.66,2.69,2.59,2.69,115000,64.8656006210479,65.5971675453454,63.1586111310203,65.5971675453454,4715.90484125942,0.0,1.0
1996-12-02,2.66,2.78,2.53,2.75,245000,64.8656006210479,67.791868318238,61.6954772824252,67.0603013939405,10046.9277052918,0.0,1.0
1996-12-03,2.5,2.66,2.5,2.66,97500,60.9639103581277,64.8656006210479,60.9639103581277,64.8656006210479,3998.26714802429,0.0,1.0
1996-12-04,2.5,2.59,2.44,2.44,72500,60.9639103581277,63.1586111310203,59.5007765095326,59.5007765095326,2973.07044340268,0.0,1.0
1996-12-05,2.41,2.5,2.41,2.5,55000,58.7692095852351,60.9639103581277,58.7692095852351,60.9639103581277,2255.43275016755,0.0,1.0
1996-12-06,2.37,2.5,2.34,2.37,100000,57.7937870195051,60.9639103581277,57.0622200952075,57.7937870195051,4100.78681848645,0.0,1.0
1996-12-09,2.37,2.5,2.37,2.37,137500,57.7937870195051,60.9639103581277,57.7937870195051,57.7937870195051,5638.58187541887,0.0,1.0
1996-12-10,2.56,2.59,2.37,2.37,112500,62.4270442067228,63.1586111310203,57.7937870195051,57.7937870195051,4613.38517079726,0.0,1.0
1996-12-11,2.41,2.5,2.31,2.37,205000,58.7692095852351,60.9639103581277,56.33065317091,57.7937870195051,8406.61297789724,0.0,1.0
1996-12-12,2.41,2.5,2.37,2.5,65000,58.7692095852351,60.9639103581277,57.7937870195051,60.9639103581277,2665.5114320162,0.0,1.0
1996-12-13,2.41,2.41,2.34,2.34,70000,58.7692095852351,58.7692095852351,57.0622200952075,57.0622200952075,2870.55077294052,0.0,1.0
1996-12-16,2.34,2.37,2.31,2.37,117500,57.0622200952075,57.7937870195051,56.33065317091,57.7937870195051,4818.42451172159,0.0,1.0
1996-12-17,2.34,2.37,2.28,2.34,130000,57.0622200952075,57.7937870195051,55.5990862466125,57.0622200952075,5331.02286403239,0.0,1.0
1996-12-18,2.31,2.37,2.28,2.31,152500,56.33065317091,57.7937870195051,55.5990862466125,56.33065317091,6253.69989819185,0.0,1.0
1996-12-19,2.25,2.34,2.25,2.28,165000,54.8675193223149,57.0622200952075,54.8675193223149,55.5990862466125,6766.29825050266,0.0,1.0
1996-12-20,2.25,2.31,2.22,2.28,207500,54.8675193223149,56.33065317091,54.1359523980174,55.5990862466125,8509.1326483594,0.0,1.0
1996-12-23,2.22,2.37,2.22,2.28,187500,54.1359523980174,57.7937870195051,54.1359523980174,55.5990862466125,7688.97528466211,0.0,1.0
1996-12-24,2.25,2.34,2.22,2.23,75000,54.8675193223149,57.0622200952075,54.1359523980174,54.3798080394499,3075.59011386484,0.0,1.0
1996-12-26,2.31,2.37,2.22,2.22,117500,56.33065317091,57.7937870195051,54.1359523980174,54.1359523980174,4818.42451172159,0.0,1.0
1996-12-27,2.31,2.37,2.31,2.31,102500,56.33065317091,57.7937870195051,56.33065317091,56.33065317091,4203.30648894862,0.0,1.0
1996-12-30,2.31,2.37,2.25,2.31,197500,56.33065317091,57.7937870195051,54.8675193223149,56.33065317091,8099.05396651075,0.0,1.0
1996-12-31,2.34,2.34,2.22,2.25,235000,57.0622200952075,57.0622200952075,54.1359523980174,54.8675193223149,9636.84902344318,0.0,1.0
1997-01-02,2.25,2.34,2.25,2.25,95000,54.8675193223149,57.0622200952075,54.8675193223149,54.8675193223149,3895.74747756214,0.0,1.0
1997-01-03,2.22,2.31,2.22,2.25,112500,54.1359523980174,56.33065317091,54.1359523980174,54.8675193223149,4613.38517079726,0.0,1.0
1997-01-06,2.19,2.28,2.19,2.25,165000,53.4043854737199,55.5990862466125,53.4043854737199,54.8675193223149,6766.29825050265,0.0,1.0
1997-01-07,2.31,2.34,2.19,2.25,115000,56.33065317091,57.0622200952075,53.4043854737199,54.8675193223149,4715.90484125942,0.0,1.0
1997-01-08,2.19,2.31,2.19,2.31,65000,53.4043854737199,56.33065317091,53.4043854737199,56.33065317091,2665.51143201619,0.0,1.0
1997-01-09,2.19,2.25,2.19,2.19,112500,53.4043854737199,54.8675193223149,53.4043854737199,53.4043854737199,4613.38517079726,0.0,1.0
1997-01-10,2.16,2.25,2.16,2.25,127500,52.6728185494223,54.8675193223149,52.6728185494223,54.8675193223149,5228.50319357023,0.0,1.0
1997-01-13,2.22,2.22,2.16,2.16,192500,54.1359523980174,54.1359523980174,52.6728185494223,52.6728185494223,7894.01462558643,0.0,1.0
1997-01-14,2.19,2.25,2.19,2.22,92500,53.4043854737199,54.8675193223149,53.4043854737199,54.1359523980174,3793.22780709997,0.0,1.0
1997-01-15,2.16,2.25,2.16,2.19,112500,52.6728185494223,54.8675193223149,52.6728185494223,53.4043854737199,4613.38517079727,0.0,1.0
1997-01-16,2.22,2.25,2.16,2.22,170000,54.1359523980174,54.8675193223149,52.6728185494223,54.1359523980174,6971.33759142698,0.0,1.0
1997-01-17,2.16,2.22,2.16,2.22,135000,52.6728185494223,54.1359523980174,52.6728185494223,54.1359523980174,5536.06220495672,0.0,1.0
1997-01-20,2.16,2.19,2.12,2.16,207500,52.6728185494223,53.4043854737199,51.6973959836923,52.6728185494223,8509.1326483594,0.0,1.0
1997-01-21,2.16,2.22,2.09,2.16,185000,52.6728185494223,54.1359523980174,50.9658290593948,52.6728185494223,7586.45561419995,0.0,1.0
1997-01-22,2.25,2.25,2.12,2.16,140000,54.8675193223149,54.8675193223149,51.6973959836923,52.6728185494223,5741.10154588104,0.0,1.0
1997-01-23,2.37,2.5,2.19,2.19,222500,57.7937870195051,60.9639103581277,53.4043854737199,53.4043854737199,9124.25067113236,0.0,1.0
1997-01-24,2.22,2.44,2.22,2.37,100000,54.1359523980174,59.5007765095326,54.1359523980174,57.7937870195051,4100.78681848646,0.0,1.0
1997-01-27,2.25,2.37,2.19,2.37,110000,54.8675193223149,57.7937870195051,53.4043854737199,57.7937870195051,4510.8655003351,0.0,1.0
1997-01-28,2.37,2.37,2.25,2.37,150000,57.7937870195051,57.7937870195051,54.8675193223149,57.7937870195051,6151.18022772968,0.0,1.0
1997-01-29,2.5,2.53,2.31,2.34,262500,60.9639103581277,61.6954772824252,56.33065317091,57.0622200952075,10764.5653985269,0.0,1.0
1997-01-30,2.34,2.5,2.34,2.5,115000,57.0622200952075,60.9639103581277,57.0622200952075,60.9639103581277,4715.90484125943,0.0,1.0
1997-01-31,2.47,2.47,2.31,2.34,105000,60.2323434338302,60.2323434338302,56.33065317091,57.0622200952075,4305.82615941078,0.0,1.0
1997-02-03,2.44,2.5,2.41,2.47,115000,59.5007765095326,60.9639103581277,58.7692095852351,60.2323434338302,4715.90484125943,0.0,1.0
1997-02-04,2.34,2.56,2.31,2.53,215000,57.0622200952075,62.4270442067228,56.33065317091,61.6954772824252,8816.69165974588,0.0,1.0
1997-02-05,2.34,2.41,2.31,2.34,147500,57.0622200952075,58.7692095852351,56.33065317091,57.0622200952075,6048.66055726753,0.0,1.0
1997-02-06,2.28,2.37,2.28,2.31,120000,55.5990862466125,57.7937870195051,55.5990862466125,56.33065317091,4920.94418218374,0.0,1.0
1997-02-07,2.41,2.41,2.28,2.37,122500,58.7692095852351,58.7692095852351,55.5990862466125,57.7937870195051,5023.46385264591,0.0,1.0
1997-02-10,2.41,2.41,2.34,2.41,147500,58.7692095852351,58.7692095852351,57.0622200952075,58.7692095852351,6048.66055726752,0.0,1.0
1997-02-11,2.34,2.41,2.34,2.34,82500,57.0622200952075,58.7692095852351,57.0622200952075,57.0622200952075,3383.14912525133,0.0,1.0
1997-02-12,2.31,2.37,2.31,2.31,107500,56.33065317091,57.7937870195051,56.33065317091,56.33065317091,4408.34582987294,0.0,1.0
1997-02-13,2.34,2.41,2.25,2.31,330000,57.0622200952075,58.7692095852351,54.8675193223149,56.33065317091,13532.5965010053,0.0,1.0
1997-02-14,2.44,2.56,2.37,2.5,467500,59.5007765095326,62.4270442067228,57.7937870195051,60.9639103581277,19171.1783764242,0.0,1.0
1997-02-18,2.5,2.62,2.41,2.47,270000,60.9639103581277,63.8901780553178,58.7692095852351,60.2323434338302,11072.1244099134,0.0,1.0
1997-02-19,2.37,2.5,2.31,2.5,122500,57.7937870195051,60.9639103581277,56.33065317091,60.9639103581277,5023.4638526459,0.0,1.0
1997-02-20,2.37,2.44,2.31,2.33,107500,57.7937870195051,59.5007765095326,56.33065317091,56.818364453775,4408.34582987294,0.0,1.0
1997-02-21,2.34,2.37,2.31,2.34,47500,57.0622200952075,57.7937870195051,56.33065317091,57.0622200952075,1947.87373878107,0.0,1.0
1997-02-24,2.25,2.34,2.25,2.31,135000,54.8675193223149,57.0622200952075,54.8675193223149,56.33065317091,5536.06220495672,0.0,1.0
1997-02-25,3.0,3.03,2.19,2.31,1415000,73.1566924297532,73.8882593540508,53.4043854737199,56.33065317091,58026.1334815834,0.0,1.0
1997-02-26,3.28,4.5,3.22,4.31,4937500,79.9846503898635,109.73503864463,78.5215165412685,105.101781457412,202476.349162769,0.0,1.0
1997-02-27,2.84,3.31,2.62,3.31,1207500,69.2550021668331,80.7162173141611,63.8901780553178,80.7162173141611,49517.0008332239,0.0,1.0
1997-02-28,2.78,2.97,2.69,2.97,640000,67.791868318238,72.4251255054557,65.5971675453454,72.4251255054557,26245.0356383133,0.0,1.0
1997-03-03,2.87,2.97,2.78,2.78,237500,69.9865690911306,72.4251255054557,67.791868318238,67.791868318238,9739.36869390533,0.0,1.0
1997-03-04,2.81,2.94,2.78,2.94,167500,68.5234352425355,71.6935585811582,67.791868318238,71.6935585811582,6868.81792096482,0.0,1.0
1997-03-05,2.75,2.94,2.59,2.78,397500,67.0603013939405,71.6935585811582,63.1586111310203,67.791868318238,16300.6276034837,0.0,1.0
1997-03-06,3.0,3.44,2.69,2.69,1035000,73.1566924297532,83.8863406527837,65.5971675453454,65.5971675453454,42443.1435713348,0.0,1.0
1997-03-07,2.94,3.03,2.81,3.0,150000,71.6935585811582,73.8882593540508,68.5234352425355,73.1566924297532,6151.18022772968,0.0,1.0
1997-03-10,2.91,3.03,2.87,3.0,117500,70.9619916568606,73.8882593540508,69.9865690911306,73.1566924297532,4818.42451172159,0.0,1.0
1997-03-11,2.87,3.06,2.84,2.94,255000,69.9865690911306,74.6198262783483,69.2550021668331,71.6935585811582,10457.0063871405,0.0,1.0
1997-03-12,2.75,2.94,2.75,2.91,282500,67.0603013939405,71.6935585811582,67.0603013939405,70.9619916568606,11584.7227622242,0.0,1.0
1997-03-13,2.78,2.91,2.75,2.81,160000,67.791868318238,70.9619916568606,67.0603013939405,68.5234352425355,6561.25890957833,0.0,1.0
1997-03-14,2.81,2.91,2.75,2.75,137500,68.5234352425355,70.9619916568606,67.0603013939405,67.0603013939405,5638.58187541888,0.0,1.0
1997-03-17,2.84,2.94,2.78,2.84,112500,69.2550021668331,71.6935585811582,67.791868318238,69.2550021668331,4613.38517079726,0.0,1.0
1997-03-18,3.0,3.03,2.84,2.87,217500,73.1566924297532,73.8882593540508,69.2550021668331,69.9865690911306,8919.21133020805,0.0,1.0
1997-03-19,2.84,3.0,2.81,2.97,142500,69.2550021668331,73.1566924297532,68.5234352425355,72.4251255054557,5843.6212163432,0.0,1.0
1997-03-20,2.81,2.91,2.78,2.91,105000,68.5234352425355,70.9619916568606,67.791868318238,70.9619916568606,4305.82615941078,0.0,1.0
1997-03-21,2.72,2.84,2.72,2.81,145000,66.328734469643,69.2550021668331,66.328734469643,68.5234352425355,5946.14088680536,0.0,1.0
1997-03-24,2.78,2.84,2.72,2.75,150000,67.791868318238,69.2550021668331,66.328734469643,67.0603013939405,6151.18022772968,0.0,1.0
1997-03-25,2.87,3.03,2.75,2.81,215000,69.9865690911306,73.8882593540508,67.0603013939405,68.5234352425355,8816.69165974588,0.0,1.0
1997-03-26,2.81,3.0,2.78,2.97,122500,68.5234352425355,73.1566924297532,67.791868318238,72.4251255054557,5023.46385264591,0.0,1.0
1997-03-27,2.84,2.87,2.78,2.78,112500,69.2550021668331,69.9865690911306,67.791868318238,67.791868318238,4613.38517079726,0.0,1.0
1997-03-31,2.66,2.78,2.62,2.75,217500,64.8656006210479,67.791868318238,63.8901780553178,67.0603013939405,8919.21133020804,0.0,1.0
1997-04-01,2.66,2.75,2.5,2.66,157500,64.8656006210479,67.0603013939405,60.9639103581277,64.8656006210479,6458.73923911617,0.0,1.0
1997-04-02,2.59,2.69,2.52,2.59,85000,63.1586111310203,65.5971675453454,61.4516216409927,63.1586111310203,3485.66879571349,0.0,1.0
1997-04-03,2.5,2.62,2.47,2.5,130000,60.9639103581277,63.8901780553178,60.2323434338302,60.9639103581277,5331.02286403239,0.0,1.0
1997-04-04,2.66,2.66,2.47,2.62,135000,64.8656006210479,64.8656006210479,60.2323434338302,63.8901780553178,5536.06220495671,0.0,1.0
1997-04-07,2.56,2.75,2.56,2.72,125000,62.4270442067228,67.0603013939405,62.4270442067228,66.328734469643,5125.98352310807,0.0,1.0
1997-04-08,2.56,2.69,2.5,2.59,62500,62.4270442067228,65.5971675453454,60.9639103581277,63.1586111310203,2562.99176155403,0.0,1.0
1997-04-09,2.5,2.56,2.47,2.56,170000,60.9639103581277,62.4270442067228,60.2323434338302,62.4270442067228,6971.33759142698,0.0,1.0
1997-04-10,2.5,2.59,2.47,2.53,172500,60.9639103581277,63.1586111310203,60.2323434338302,61.6954772824252,7073.85726188914,0.0,1.0
1997-04-11,2.5,2.59,2.5,2.5,87500,60.9639103581277,63.1586111310203,60.9639103581277,60.9639103581277,3588.18846617565,0.0,1.0
1997-04-14,2.5,2.59,2.47,2.59,155000,60.9639103581277,63.1586111310203,60.2323434338302,63.1586111310203,6356.21956865401,0.0,1.0
1997-04-15,2.53,2.53,2.47,2.53,105000,61.6954772824252,61.6954772824252,60.2323434338302,61.6954772824252,4305.82615941078,0.0,1.0
1997-04-16,2.37,2.5,2.34,2.5,135000,57.7937870195051,60.9639103581277,57.0622200952075,60.9639103581277,5536.06220495671,0.0,1.0
1997-04-17,2.44,2.53,2.37,2.5,140000,59.5007765095326,61.6954772824252,57.7937870195051,60.9639103581277,5741.10154588104,0.0,1.0
1997-04-18,2.41,2.5,2.37,2.5,67500,58.7692095852351,60.9639103581277,57.7937870195051,60.9639103581277,2768.03110247836,0.0,1.0
1997-04-21,2.34,2.44,2.34,2.44,92500,57.0622200952075,59.5007765095326,57.0622200952075,59.5007765095326,3793.22780709997,0.0,1.0
1997-04-22,2.34,2.41,2.34,2.41,130000,57.0622200952075,58.7692095852351,57.0622200952075,58.7692095852351,5331.02286403239,0.0,1.0
1997-04-23,2.37,2.37,2.28,2.37,140000,57.7937870195051,57.7937870195051,55.5990862466125,57.7937870195051,5741.10154588103,0.0,1.0
1997-04-24,2.44,2.44,2.31,2.31,90000,59.5007765095326,59.5007765095326,56.33065317091,56.33065317091,3690.70813663781,0.0,1.0
1997-04-25,2.37,2.44,2.34,2.44,65000,57.7937870195051,59.5007765095326,57.0622200952075,59.5007765095326,2665.51143201619,0.0,1.0
1997-04-28,2.36,2.41,2.34,2.37,157500,57.5499313780726,58.7692095852351,57.0622200952075,57.7937870195051,6458.73923911616,0.0,1.0
1997-04-29,2.33,2.44,2.31,2.37,140000,56.818364453775,59.5007765095326,56.33065317091,57.7937870195051,5741.10154588104,0.0,1.0
1997-04-30,2.44,2.47,2.31,2.37,105000,59.5007765095326,60.2323434338302,56.33065317091,57.7937870195051,4305.82615941078,0.0,1.0
1997-05-01,2.5,2.5,2.41,2.47,135000,60.9639103581277,60.9639103581277,58.7692095852351,60.2323434338302,5536.06220495672,0.0,1.0
1997-05-02,2.41,2.5,2.41,2.44,140000,58.7692095852351,60.9639103581277,58.7692095852351,59.5007765095326,5741.10154588104,0.0,1.0
1997-05-05,2.41,2.47,2.41,2.47,97500,58.7692095852351,60.2323434338302,58.7692095852351,60.2323434338302,3998.26714802429,0.0,1.0
1997-05-06,2.47,2.47,2.37,2.47,80000,60.2323434338302,60.2323434338302,57.7937870195051,60.2323434338302,3280.62945478916,0.0,1.0
1997-05-07,2.44,2.47,2.37,2.44,115000,59.5007765095326,60.2323434338302,57.7937870195051,59.5007765095326,4715.90484125943,0.0,1.0
1997-05-08,2.44,2.47,2.37,2.37,62500,59.5007765095326,60.2323434338302,57.7937870195051,57.7937870195051,2562.99176155404,0.0,1.0
1997-05-09,2.75,2.75,2.37,2.44,307500,67.0603013939405,67.0603013939405,57.7937870195051,59.5007765095326,12609.9194668458,0.0,1.0
1997-05-12,2.69,3.0,2.66,2.78,1052500,65.5971675453454,73.1566924297532,64.8656006210479,67.791868318238,43160.78126457,0.0,1.0
1997-05-13,2.72,2.84,2.69,2.78,197500,66.328734469643,69.2550021668331,65.5971675453454,67.791868318238,8099.05396651074,0.0,1.0
1997-05-14,2.62,2.75,2.56,2.72,107500,63.8901780553178,67.0603013939405,62.4270442067228,66.328734469643,4408.34582987294,0.0,1.0
1997-05-15,2.66,2.72,2.56,2.62,50000,64.8656006210479,66.328734469643,62.4270442067228,63.8901780553178,2050.39340924323,0.0,1.0
1997-05-16,2.56,2.69,2.44,2.59,192500,62.4270442067228,65.5971675453454,59.5007765095326,63.1586111310203,7894.01462558642,0.0,1.0
1997-05-19,2.41,2.53,2.41,2.53,152500,58.7692095852351,61.6954772824252,58.7692095852351,61.6954772824252,6253.69989819185,0.0,1.0
1997-05-20,2.37,2.5,2.37,2.5,92500,57.7937870195051,60.9639103581277,57.7937870195051,60.9639103581277,3793.22780709997,0.0,1.0
1997-05-21,2.34,2.47,2.34,2.37,112500,57.0622200952075,60.2323434338302,57.0622200952075,57.7937870195051,4613.38517079727,0.0,1.0
1997-05-22,2.37,2.44,2.34,2.44,115000,57.7937870195051,59.5007765095326,57.0622200952075,59.5007765095326,4715.90484125942,0.0,1.0
1997-05-23,2.37,2.5,2.37,2.41,110000,57.7937870195051,60.9639103581277,57.7937870195051,58.7692095852351,4510.8655003351,0.0,1.0
1997-05-27,2.47,2.62,2.44,2.44,82500,60.2323434338302,63.8901780553178,59.5007765095326,59.5007765095326,3383.14912525132,0.0,1.0
1997-05-28,2.75,3.0,2.66,2.87,872500,67.0603013939405,73.1566924297532,64.8656006210479,69.9865690911306,35779.3649912943,0.0,1.0
1997-05-29,2.75,2.87,2.69,2.87,315000,67.0603013939405,69.9865690911306,65.5971675453454,69.9865690911306,12917.4784782323,0.0,1.0
1997-05-30,2.78,2.81,2.72,2.78,165000,67.791868318238,68.5234352425355,66.328734469643,67.791868318238,6766.29825050265,0.0,1.0
1997-06-02,2.75,2.87,2.72,2.78,150000,67.0603013939405,69.9865690911306,66.328734469643,67.791868318238,6151.18022772968,0.0,1.0
1997-06-03,2.81,2.91,2.75,2.75,110000,68.5234352425355,70.9619916568606,67.0603013939405,67.0603013939405,4510.8655003351,0.0,1.0
1997-06-04,2.69,2.84,2.69,2.78,107500,65.5971675453454,69.2550021668331,65.5971675453454,67.791868318238,4408.34582987294,0.0,1.0
1997-06-05,2.72,2.78,2.69,2.75,140000,66.328734469643,67.791868318238,65.5971675453454,67.0603013939405,5741.10154588103,0.0,1.0
1997-06-06,2.72,2.78,2.69,2.72,150000,66.328734469643,67.791868318238,65.5971675453454,66.328734469643,6151.18022772968,0.0,1.0
1997-06-09,2.7,2.75,2.69,2.75,82500,65.8410231867779,67.0603013939405,65.5971675453454,67.0603013939405,3383.14912525133,0.0,1.0
1997-06-10,2.67,2.72,2.59,2.69,122500,65.1094562624804,66.328734469643,63.1586111310203,65.5971675453454,5023.46385264591,0.0,1.0
1997-06-11,2.62,2.69,2.53,2.59,132500,63.8901780553178,65.5971675453454,61.6954772824252,63.1586111310203,5433.54253449456,0.0,1.0
1997-06-12,2.59,2.66,2.56,2.56,27500,63.1586111310203,64.8656006210479,62.4270442067228,62.4270442067228,1127.71637508378,0.0,1.0
1997-06-13,2.53,2.66,2.53,2.66,105000,61.6954772824252,64.8656006210479,61.6954772824252,64.8656006210479,4305.82615941078,0.0,1.0
1997-06-16,2.62,2.62,2.5,2.53,107500,63.8901780553178,63.8901780553178,60.9639103581277,61.6954772824252,4408.34582987294,0.0,1.0
1997-06-17,2.66,2.66,2.53,2.56,97500,64.8656006210479,64.8656006210479,61.6954772824252,62.4270442067228,3998.26714802429,0.0,1.0
1997-06-18,2.5,2.62,2.5,2.56,90000,60.9639103581277,63.8901780553178,60.9639103581277,62.4270442067228,3690.70813663781,0.0,1.0
1997-06-19,2.69,2.72,2.56,2.59,152500,65.5971675453454,66.328734469643,62.4270442067228,63.1586111310203,6253.69989819185,0.0,1.0
1997-06-20,2.75,2.78,2.66,2.66,87500,67.0603013939405,67.791868318238,64.8656006210479,64.8656006210479,3588.18846617565,0.0,1.0
1997-06-23,2.75,2.78,2.62,2.78,180000,67.0603013939405,67.791868318238,63.8901780553178,67.791868318238,7381.41627327562,0.0,1.0
1997-06-24,2.69,2.78,2.62,2.72,170000,65.5971675453454,67.791868318238,63.8901780553178,66.328734469643,6971.33759142698,0.0,1.0
1997-06-25,2.72,2.81,2.66,2.72,180000,66.328734469643,68.5234352425355,64.8656006210479,66.328734469643,7381.41627327561,0.0,1.0
1997-06-26,2.69,2.81,2.69,2.72,97500,65.5971675453454,68.5234352425355,65.5971675453454,66.328734469643,3998.26714802429,0.0,1.0
1997-06-27,2.69,2.87,2.69,2.75,115000,65.5971675453454,69.9865690911306,65.5971675453454,67.0603013939405,4715.90484125942,0.0,1.0
1997-06-30,2.94,3.25,2.69,2.69,1372500,71.6935585811582,79.253083465566,65.5971675453454,65.5971675453454,56283.2990837266,0.0,1.0
1997-07-01,3.0,3.12,2.94,3.0,495000,73.1566924297532,76.0829601269434,71.6935585811582,73.1566924297532,20298.894751508,0.0,1.0
1997-07-02,3.03,3.16,3.0,3.12,542500,73.8882593540508,77.0583826926734,73.1566924297532,76.0829601269434,22246.768490289,0.0,1.0
1997-07-03,3.12,3.19,3.0,3.12,305000,76.0829601269434,77.789949616971,73.1566924297532,76.0829601269434,12507.3997963837,0.0,1.0
1997-07-07,3.22,3.31,3.12,3.19,430000,78.5215165412685,80.7162173141611,76.0829601269434,77.789949616971,17633.3833194918,0.0,1.0
1997-07-08,3.41,3.41,3.19,3.22,422500,83.1547737284862,83.1547737284862,77.789949616971,78.5215165412685,17325.8243081053,0.0,1.0
1997-07-09,2.91,3.44,2.91,3.37,725000,70.9619916568606,83.8863406527837,70.9619916568606,82.1793511627561,29730.7044340268,0.0,1.0
1997-07-10,3.12,3.12,2.91,2.94,355000,76.0829601269434,76.0829601269434,70.9619916568606,71.6935585811582,14557.7932056269,0.0,1.0
1997-07-11,3.16,3.25,2.97,3.06,320000,77.0583826926734,79.253083465566,72.4251255054557,74.6198262783483,13122.5178191567,0.0,1.0
1997-07-14,3.22,3.5,3.16,3.34,675000,78.5215165412685,85.3494745013788,77.0583826926734,81.4477842384586,27680.3110247836,0.0,1.0
1997-07-15,3.28,3.28,3.19,3.25,217500,79.9846503898635,79.9846503898635,77.789949616971,79.253083465566,8919.21133020805,0.0,1.0
1997-07-16,3.09,3.28,3.09,3.28,160000,75.3513932026458,79.9846503898635,75.3513932026458,79.9846503898635,6561.25890957833,0.0,1.0
1997-07-17,3.0,3.19,2.97,3.19,372500,73.1566924297532,77.789949616971,72.4251255054557,77.789949616971,15275.4308988621,0.0,1.0
1997-07-18,3.03,3.16,2.97,3.06,242500,73.8882593540508,77.0583826926734,72.4251255054557,74.6198262783483,9944.40803482965,0.0,1.0
1997-07-21,3.0,3.22,3.0,3.03,202500,73.1566924297532,78.5215165412685,73.1566924297532,73.8882593540508,8304.09330743508,0.0,1.0
1997-07-22,2.91,3.03,2.91,3.0,267500,70.9619916568606,73.8882593540508,70.9619916568606,73.1566924297532,10969.6047394513,0.0,1.0
1997-07-23,2.87,2.97,2.87,2.91,152500,69.9865690911306,72.4251255054557,69.9865690911306,70.9619916568606,6253.69989819185,0.0,1.0
1997-07-24,2.87,2.94,2.78,2.87,150000,69.9865690911306,71.6935585811582,67.791868318238,69.9865690911306,6151.18022772968,0.0,1.0
1997-07-25,2.97,2.97,2.84,2.97,60000,72.4251255054557,72.4251255054557,69.2550021668331,72.4251255054557,2460.47209109187,0.0,1.0
1997-07-28,2.94,3.03,2.87,2.91,187500,71.6935585811582,73.8882593540508,69.9865690911306,70.9619916568606,7688.9752846621,0.0,1.0
1997-07-29,2.94,3.03,2.91,3.03,112500,71.6935585811582,73.8882593540508,70.9619916568606,73.8882593540508,4613.38517079726,0.0,1.0
1997-07-30,2.91,3.0,2.91,2.94,70000,70.9619916568606,73.1566924297532,70.9619916568606,71.6935585811582,2870.55077294052,0.0,1.0
1997-07-31,3.06,3.06,2.91,2.91,135000,74.6198262783483,74.6198262783483,70.9619916568606,70.9619916568606,5536.06220495672,0.0,1.0
1997-08-01,3.0,3.06,2.91,3.06,102500,73.1566924297532,74.6198262783483,70.9619916568606,74.6198262783483,4203.30648894862,0.0,1.0
1997-08-04,3.0,3.06,2.94,3.0,110000,73.1566924297532,74.6198262783483,71.6935585811582,73.1566924297532,4510.8655003351,0.0,1.0
1997-08-05,3.0,3.06,2.97,3.06,100000,73.1566924297532,74.6198262783483,72.4251255054557,74.6198262783483,4100.78681848646,0.0,1.0
1997-08-06,3.0,3.09,2.97,2.97,180000,73.1566924297532,75.3513932026458,72.4251255054557,72.4251255054557,7381.41627327562,0.0,1.0
1997-08-07,3.0,3.03,2.94,3.03,235000,73.1566924297532,73.8882593540508,71.6935585811582,73.8882593540508,9636.84902344318,0.0,1.0
1997-08-08,2.91,2.97,2.87,2.97,140000,70.9619916568606,72.4251255054557,69.9865690911306,72.4251255054557,5741.10154588104,0.0,1.0
1997-08-11,2.87,2.94,2.81,2.91,127500,69.9865690911306,71.6935585811582,68.5234352425355,70.9619916568606,5228.50319357023,0.0,1.0
1997-08-12,2.78,2.91,2.78,2.91,87500,67.791868318238,70.9619916568606,67.791868318238,70.9619916568606,3588.18846617565,0.0,1.0
1997-08-13,2.78,2.87,2.75,2.84,92500,67.791868318238,69.9865690911306,67.0603013939405,69.2550021668331,3793.22780709997,0.0,1.0
1997-08-14,2.78,2.94,2.78,2.78,52500,67.791868318238,71.6935585811582,67.791868318238,67.791868318238,2152.91307970539,0.0,1.0
1997-08-15,2.84,2.94,2.78,2.91,105000,69.2550021668331,71.6935585811582,67.791868318238,70.9619916568606,4305.82615941078,0.0,1.0
1997-08-18,2.84,2.84,2.78,2.84,65000,69.2550021668331,69.2550021668331,67.791868318238,69.2550021668331,2665.5114320162,0.0,1.0
1997-08-19,2.81,2.87,2.78,2.84,60000,68.5234352425355,69.9865690911306,67.791868318238,69.2550021668331,2460.47209109187,0.0,1.0
1997-08-20,2.81,2.81,2.75,2.78,142500,68.5234352425355,68.5234352425355,67.0603013939405,67.791868318238,5843.6212163432,0.0,1.0
1997-08-21,2.75,2.81,2.72,2.75,142500,67.0603013939405,68.5234352425355,66.328734469643,67.0603013939405,5843.6212163432,0.0,1.0
1997-08-22,3.06,3.09,2.72,2.72,480000,74.6198262783483,75.3513932026458,66.328734469643,66.328734469643,19683.776728735,0.0,1.0
1997-08-25,2.94,3.16,2.81,3.09,467500,71.6935585811582,77.0583826926734,68.5234352425355,75.3513932026458,19171.1783764242,0.0,1.0
1997-08-26,2.87,2.97,2.83,2.97,217500,69.9865690911306,72.4251255054557,69.0111465254006,72.4251255054557,8919.21133020804,0.0,1.0
1997-08-27,2.84,2.94,2.81,2.87,62500,69.2550021668331,71.6935585811582,68.5234352425355,69.9865690911306,2562.99176155403,0.0,1.0
1997-08-28,2.81,2.94,2.81,2.91,80000,68.5234352425355,71.6935585811582,68.5234352425355,70.9619916568606,3280.62945478917,0.0,1.0
1997-08-29,2.81,2.91,2.81,2.81,80000,68.5234352425355,70.9619916568606,68.5234352425355,68.5234352425355,3280.62945478917,0.0,1.0
1997-09-02,2.97,2.97,2.81,2.87,160000,72.4251255054557,72.4251255054557,68.5234352425355,69.9865690911306,6561.25890957833,0.0,1.0
1997-09-03,3.0,3.0,2.94,2.94,72500,73.1566924297532,73.1566924297532,71.6935585811582,71.6935585811582,2973.07044340268,0.0,1.0
1997-09-04,3.06,3.09,2.94,3.0,210000,74.6198262783483,75.3513932026458,71.6935585811582,73.1566924297532,8611.65231882156,0.0,1.0
1997-09-05,3.0,3.06,2.97,3.0,70000,73.1566924297532,74.6198262783483,72.4251255054557,73.1566924297532,2870.55077294052,0.0,1.0
1997-09-08,3.0,3.03,2.94,3.03,97500,73.1566924297532,73.8882593540508,71.6935585811582,73.8882593540508,3998.2671480243,0.0,1.0
1997-09-09,3.0,3.0,2.87,3.0,80000,73.1566924297532,73.1566924297532,69.9865690911306,73.1566924297532,3280.62945478917,0.0,1.0
1997-09-10,2.94,3.0,2.91,2.94,45000,71.6935585811582,73.1566924297532,70.9619916568606,71.6935585811582,1845.3540683189,0.0,1.0
1997-09-11,2.94,3.0,2.91,2.94,42500,71.6935585811582,73.1566924297532,70.9619916568606,71.6935585811582,1742.83439785674,0.0,1.0
1997-09-12,3.03,3.03,2.91,3.0,205000,73.8882593540508,73.8882593540508,70.9619916568606,73.1566924297532,8406.61297789723,0.0,1.0
1997-09-15,3.06,3.09,2.97,3.0,280000,74.6198262783483,75.3513932026458,72.4251255054557,73.1566924297532,11482.2030917621,0.0,1.0
1997-09-16,3.0,3.06,2.97,3.06,240000,73.1566924297532,74.6198262783483,72.4251255054557,74.6198262783483,9841.8883643675,0.0,1.0
1997-09-17,3.03,3.06,2.97,3.03,222500,73.8882593540508,74.6198262783483,72.4251255054557,73.8882593540508,9124.25067113236,0.0,1.0
1997-09-18,3.06,3.06,3.0,3.0,245000,74.6198262783483,74.6198262783483,73.1566924297532,73.1566924297532,10046.9277052918,0.0,1.0
1997-09-19,3.06,3.06,3.0,3.06,252500,74.6198262783483,74.6198262783483,73.1566924297532,74.6198262783483,10354.4867166783,0.0,1.0
1997-09-22,3.09,3.12,3.0,3.06,342500,75.3513932026458,76.0829601269434,73.1566924297532,74.6198262783483,14045.1948533161,0.0,1.0
1997-09-23,3.06,3.12,3.03,3.09,475000,74.6198262783483,76.0829601269434,73.8882593540508,75.3513932026458,19478.7373878107,0.0,1.0
1997-09-24,3.06,3.12,3.0,3.06,352500,74.6198262783483,76.0829601269434,73.1566924297532,74.6198262783483,14455.2735351648,0.0,1.0
1997-09-25,3.12,3.12,3.0,3.06,295000,76.0829601269434,76.0829601269434,73.1566924297532,74.6198262783483,12097.321114535,0.0,1.0
1997-09-26,3.25,3.28,3.06,3.12,362500,79.253083465566,79.9846503898635,74.6198262783483,76.0829601269434,14865.3522170134,0.0,1.0
1997-09-29,3.5,3.56,3.25,3.25,967500,85.3494745013788,86.8126083499739,79.253083465566,79.253083465566,39675.1124688565,0.0,1.0
1997-09-30,3.81,3.94,3.56,3.62,1132500,92.9089993857866,96.0791227244093,86.8126083499739,88.2757421985689,46441.4107193591,0.0,1.0
1997-10-01,3.91,4.0,3.81,3.87,842500,95.3475558001117,97.5422565730043,92.9089993857866,94.3721332343817,34549.1289457484,0.0,1.0
1997-10-02,3.75,3.97,3.56,3.97,432500,91.4458655371916,96.8106896487068,86.8126083499739,96.8106896487068,17735.9029899539,0.0,1.0
1997-10-03,3.91,3.97,3.62,3.75,492500,95.3475558001117,96.8106896487068,88.2757421985689,91.4458655371916,20196.3750810458,0.0,1.0
1997-10-06,3.97,4.06,3.66,3.84,1637500,96.8106896487068,99.0053904215994,89.251164764299,93.6405663100842,67150.3841527157,0.0,1.0
1997-10-07,3.87,4.06,3.75,4.03,750000,94.3721332343817,99.0053904215994,91.4458655371916,98.2738234973019,30755.9011386484,0.0,1.0
1997-10-08,3.72,3.87,3.72,3.81,392500,90.714298612894,94.3721332343817,90.714298612894,92.9089993857866,16095.5882625593,0.0,1.0
1997-10-09,3.41,3.72,3.25,3.66,840000,83.1547737284862,90.714298612894,79.253083465566,89.251164764299,34446.6092752862,0.0,1.0
1997-10-10,3.5,3.5,3.31,3.37,275000,85.3494745013788,85.3494745013788,80.7162173141611,82.1793511627561,11277.1637508378,0.0,1.0
1997-10-13,3.62,3.81,3.56,3.69,280000,88.2757421985689,92.9089993857866,86.8126083499739,89.9827316885965,11482.2030917621,0.0,1.0
1997-10-14,3.69,3.72,3.53,3.62,257500,89.9827316885965,90.714298612894,86.0810414256763,88.2757421985689,10559.5260576026,0.0,1.0
1997-10-15,3.81,3.84,3.62,3.72,405000,92.9089993857866,93.6405663100842,88.2757421985689,90.714298612894,16608.1866148702,0.0,1.0
1997-10-16,3.75,4.0,3.62,3.94,687500,91.4458655371916,97.5422565730043,88.2757421985689,96.0791227244093,28192.9093770944,0.0,1.0
1997-10-17,3.69,3.94,3.59,3.78,467500,89.9827316885965,96.0791227244093,87.5441752742714,92.1774324614891,19171.1783764242,0.0,1.0
1997-10-20,3.84,3.87,3.69,3.75,210000,93.6405663100842,94.3721332343817,89.9827316885965,91.4458655371916,8611.65231882155,0.0,1.0
1997-10-21,3.69,3.84,3.69,3.84,225000,89.9827316885965,93.6405663100842,89.9827316885965,93.6405663100842,9226.77034159452,0.0,1.0
1997-10-22,3.62,3.72,3.59,3.72,170000,88.2757421985689,90.714298612894,87.5441752742714,90.714298612894,6971.33759142698,0.0,1.0
1997-10-23,3.5,3.66,3.47,3.66,327500,85.3494745013788,89.251164764299,84.6179075770813,89.251164764299,13430.0768305431,0.0,1.0
1997-10-24,3.44,3.62,3.44,3.56,185000,83.8863406527837,88.2757421985689,83.8863406527837,86.8126083499739,7586.45561419995,0.0,1.0
1997-10-27,3.03,3.41,3.03,3.37,450000,73.8882593540508,83.1547737284862,73.8882593540508,82.1793511627561,18453.540683189,0.0,1.0
1997-10-28,3.34,3.47,2.94,3.0,490000,81.4477842384586,84.6179075770813,71.6935585811582,73.1566924297532,20093.8554105836,0.0,1.0
1997-10-29,3.44,3.5,3.37,3.41,202500,83.8863406527837,85.3494745013788,82.1793511627561,83.1547737284862,8304.09330743508,0.0,1.0
1997-10-30,3.28,3.37,3.12,3.22,200000,79.9846503898635,82.1793511627561,76.0829601269434,78.5215165412685,8201.57363697291,0.0,1.0
1997-10-31,3.44,3.5,3.22,3.31,217500,83.8863406527837,85.3494745013788,78.5215165412685,80.7162173141611,8919.21133020804,0.0,1.0
1997-11-03,3.41,3.5,3.31,3.37,215000,83.1547737284862,85.3494745013788,80.7162173141611,82.1793511627561,8816.69165974588,0.0,1.0
1997-11-04,3.41,3.47,3.41,3.47,152500,83.1547737284862,84.6179075770813,83.1547737284862,84.6179075770813,6253.69989819184,0.0,1.0
1997-11-05,3.56,3.62,3.41,3.47,302500,86.8126083499739,88.2757421985689,83.1547737284862,84.6179075770813,12404.8801259215,0.0,1.0
1997-11-06,3.47,3.62,3.41,3.62,197500,84.6179075770813,88.2757421985689,83.1547737284862,88.2757421985689,8099.05396651075,0.0,1.0
1997-11-07,3.44,3.5,3.25,3.44,195000,83.8863406527837,85.3494745013788,79.253083465566,83.8863406527837,7996.53429604859,0.0,1.0
1997-11-10,3.28,3.5,3.25,3.47,152500,79.9846503898635,85.3494745013788,79.253083465566,84.6179075770813,6253.69989819185,0.0,1.0
1997-11-11,3.34,3.34,3.25,3.25,72500,81.4477842384586,81.4477842384586,79.253083465566,79.253083465566,2973.07044340268,0.0,1.0
1997-11-12,3.25,3.37,3.19,3.34,137500,79.253083465566,82.1793511627561,77.789949616971,81.4477842384586,5638.58187541888,0.0,1.0
1997-11-13,3.25,3.31,3.16,3.25,197500,79.253083465566,80.7162173141611,77.0583826926734,79.253083465566,8099.05396651075,0.0,1.0
1997-11-14,3.25,3.31,3.19,3.25,135000,79.253083465566,80.7162173141611,77.789949616971,79.253083465566,5536.06220495672,0.0,1.0
1997-11-17,3.16,3.37,3.16,3.25,125000,77.0583826926734,82.1793511627561,77.0583826926734,79.253083465566,5125.98352310807,0.0,1.0
1997-11-18,3.12,3.25,3.12,3.16,70000,76.0829601269434,79.253083465566,76.0829601269434,77.0583826926734,2870.55077294052,0.0,1.0
1997-11-19,3.19,3.22,3.12,3.12,80000,77.789949616971,78.5215165412685,76.0829601269434,76.0829601269434,3280.62945478916,0.0,1.0
1997-11-20,3.28,3.31,3.22,3.22,65000,79.9846503898635,80.7162173141611,78.5215165412685,78.5215165412685,2665.5114320162,0.0,1.0
1997-11-21,3.16,3.31,3.12,3.22,200000,77.0583826926734,80.7162173141611,76.0829601269434,78.5215165412685,8201.57363697291,0.0,1.0
1997-11-24,3.16,3.19,3.06,3.12,162500,77.0583826926734,77.789949616971,74.6198262783483,76.0829601269434,6663.77858004049,0.0,1.0
1997-11-25,3.16,3.25,3.09,3.19,100000,77.0583826926734,79.253083465566,75.3513932026458,77.789949616971,4100.78681848646,0.0,1.0
1997-11-26,3.28,3.28,3.16,3.19,205000,79.9846503898635,79.9846503898635,77.0583826926734,77.789949616971,8406.61297789724,0.0,1.0
1997-11-28,3.34,3.34,3.25,3.31,62500,81.4477842384586,81.4477842384586,79.253083465566,80.7162173141611,2562.99176155404,0.0,1.0
1997-12-01,3.25,3.75,3.19,3.44,905000,79.253083465566,91.4458655371916,77.789949616971,83.8863406527837,37112.1207073024,0.0,1.0
1997-12-02,3.25,3.31,3.19,3.22,197500,79.253083465566,80.7162173141611,77.789949616971,78.5215165412685,8099.05396651075,0.0,1.0
1997-12-03,3.25,3.34,3.19,3.25,180000,79.253083465566,81.4477842384586,77.789949616971,79.253083465566,7381.41627327562,0.0,1.0
1997-12-04,3.28,3.34,3.22,3.34,242500,79.9846503898635,81.4477842384586,78.5215165412685,81.4477842384586,9944.40803482966,0.0,1.0
1997-12-05,3.25,3.31,3.22,3.25,117500,79.253083465566,80.7162173141611,78.5215165412685,79.253083465566,4818.42451172159,0.0,1.0
1997-12-08,3.25,3.41,3.25,3.25,172500,79.253083465566,83.1547737284862,79.253083465566,79.253083465566,7073.85726188914,0.0,1.0
1997-12-09,3.25,3.31,3.19,3.28,117500,79.253083465566,80.7162173141611,77.789949616971,79.9846503898635,4818.42451172159,0.0,1.0
1997-12-10,3.19,3.25,3.12,3.25,107500,77.789949616971,79.253083465566,76.0829601269434,79.253083465566,4408.34582987294,0.0,1.0
1997-12-11,3.0,3.19,3.0,3.12,155000,73.1566924297532,77.789949616971,73.1566924297532,76.0829601269434,6356.21956865401,0.0,1.0
1997-12-12,2.87,3.06,2.87,3.0,427500,69.9865690911306,74.6198262783483,69.9865690911306,73.1566924297532,17530.8636490296,0.0,1.0
1997-12-15,2.84,2.87,2.72,2.78,400000,69.2550021668331,69.9865690911306,66.328734469643,67.791868318238,16403.1472739458,0.0,1.0
1997-12-16,2.72,2.87,2.69,2.84,272500,66.328734469643,69.9865690911306,65.5971675453454,69.2550021668331,11174.6440803756,0.0,1.0
1997-12-17,2.69,2.75,2.66,2.66,157500,65.5971675453454,67.0603013939405,64.8656006210479,64.8656006210479,6458.73923911617,0.0,1.0
1997-12-18,2.69,2.87,2.69,2.75,167500,65.5971675453454,69.9865690911306,65.5971675453454,67.0603013939405,6868.81792096481,0.0,1.0
1997-12-19,2.62,2.75,2.62,2.69,110000,63.8901780553178,67.0603013939405,63.8901780553178,65.5971675453454,4510.8655003351,0.0,1.0
1997-12-22,2.69,2.81,2.62,2.62,95000,65.5971675453454,68.5234352425355,63.8901780553178,63.8901780553178,3895.74747756213,0.0,1.0
1997-12-23,2.87,2.87,2.75,2.81,170000,69.9865690911306,69.9865690911306,67.0603013939405,68.5234352425355,6971.33759142697,0.0,1.0
1997-12-24,2.94,2.94,2.81,2.87,50000,71.6935585811582,71.6935585811582,68.5234352425355,69.9865690911306,2050.39340924323,0.0,1.0
1997-12-26,2.91,2.94,2.87,2.94,82500,70.9619916568606,71.6935585811582,69.9865690911306,71.6935585811582,3383.14912525133,0.0,1.0
1997-12-29,2.94,3.0,2.84,2.94,160000,71.6935585811582,73.1566924297532,69.2550021668331,71.6935585811582,6561.25890957833,0.0,1.0
1997-12-30,2.91,3.0,2.87,2.97,117500,70.9619916568606,73.1566924297532,69.9865690911306,72.4251255054557,4818.42451172159,0.0,1.0
1997-12-31,2.94,2.97,2.87,2.94,170000,71.6935585811582,72.4251255054557,69.9865690911306,71.6935585811582,6971.33759142697,0.0,1.0
1998-01-02,2.81,2.94,2.81,2.91,102500,68.5234352425355,71.6935585811582,68.5234352425355,70.9619916568606,4203.30648894862,0.0,1.0
1998-01-05,2.81,2.94,2.81,2.81,65000,68.5234352425355,71.6935585811582,68.5234352425355,68.5234352425355,2665.5114320162,0.0,1.0
1998-01-06,2.87,2.91,2.78,2.91,65000,69.9865690911306,70.9619916568606,67.791868318238,70.9619916568606,2665.5114320162,0.0,1.0
1998-01-07,2.94,2.94,2.84,2.87,45000,71.6935585811582,71.6935585811582,69.2550021668331,69.9865690911306,1845.3540683189,0.0,1.0
1998-01-08,2.78,2.94,2.75,2.94,92500,67.791868318238,71.6935585811582,67.0603013939405,71.6935585811582,3793.22780709997,0.0,1.0
1998-01-09,2.78,2.87,2.69,2.78,85000,67.791868318238,69.9865690911306,65.5971675453454,67.791868318238,3485.66879571349,0.0,1.0
1998-01-12,2.66,2.81,2.66,2.72,155000,64.8656006210479,68.5234352425355,64.8656006210479,66.328734469643,6356.219568654,0.0,1.0
1998-01-13,2.66,2.75,2.62,2.75,52500,64.8656006210479,67.0603013939405,63.8901780553178,67.0603013939405,2152.91307970539,0.0,1.0
1998-01-14,2.62,2.69,2.62,2.62,67500,63.8901780553178,65.5971675453454,63.8901780553178,63.8901780553178,2768.03110247836,0.0,1.0
1998-01-15,2.69,2.72,2.62,2.69,97500,65.5971675453454,66.328734469643,63.8901780553178,65.5971675453454,3998.26714802429,0.0,1.0
1998-01-16,2.69,2.75,2.69,2.69,70000,65.5971675453454,67.0603013939405,65.5971675453454,65.5971675453454,2870.55077294052,0.0,1.0
1998-01-20,2.72,2.78,2.69,2.75,80000,66.328734469643,67.791868318238,65.5971675453454,67.0603013939405,3280.62945478916,0.0,1.0
1998-01-21,2.69,2.78,2.69,2.69,112500,65.5971675453454,67.791868318238,65.5971675453454,65.5971675453454,4613.38517079726,0.0,1.0
1998-01-22,2.69,2.75,2.69,2.75,45000,65.5971675453454,67.0603013939405,65.5971675453454,67.0603013939405,1845.35406831891,0.0,1.0
1998-01-23,2.72,2.72,2.62,2.72,82500,66.328734469643,66.328734469643,63.8901780553178,66.328734469643,3383.14912525132,0.0,1.0
1998-01-26,2.87,2.91,2.69,2.75,140000,69.9865690911306,70.9619916568606,65.5971675453454,67.0603013939405,5741.10154588104,0.0,1.0
1998-01-27,3.03,3.09,2.94,2.97,617500,73.8882593540508,75.3513932026458,71.6935585811582,72.4251255054557,25322.3586041539,0.0,1.0
1998-01-28,2.97,3.06,2.84,3.03,347500,72.4251255054557,74.6198262783483,69.2550021668331,73.8882593540508,14250.2341942404,0.0,1.0
1998-01-29,2.97,3.06,2.87,3.0,195000,72.4251255054557,74.6198262783483,69.9865690911306,73.1566924297532,7996.53429604859,0.0,1.0
1998-01-30,2.91,3.0,2.78,2.94,142500,70.9619916568606,73.1566924297532,67.791868318238,71.6935585811582,5843.6212163432,0.0,1.0
1998-02-02,2.94,2.97,2.87,2.97,157500,71.6935585811582,72.4251255054557,69.9865690911306,72.4251255054557,6458.73923911617,0.0,1.0
1998-02-03,2.94,2.97,2.91,2.91,205000,71.6935585811582,72.4251255054557,70.9619916568606,70.9619916568606,8406.61297789723,0.0,1.0
1998-02-04,2.91,2.97,2.84,2.97,245000,70.9619916568606,72.4251255054557,69.2550021668331,72.4251255054557,10046.9277052918,0.0,1.0
1998-02-05,2.91,2.97,2.91,2.94,130000,70.9619916568606,72.4251255054557,70.9619916568606,71.6935585811582,5331.0228640324,0.0,1.0
1998-02-06,2.97,2.97,2.91,2.97,137500,72.4251255054557,72.4251255054557,70.9619916568606,72.4251255054557,5638.58187541888,0.0,1.0
1998-02-09,2.97,3.0,2.91,2.97,187500,72.4251255054557,73.1566924297532,70.9619916568606,72.4251255054557,7688.97528466211,0.0,1.0
1998-02-10,2.94,2.97,2.87,2.97,157500,71.6935585811582,72.4251255054557,69.9865690911306,72.4251255054557,6458.73923911617,0.0,1.0
1998-02-11,2.91,2.94,2.87,2.87,137500,70.9619916568606,71.6935585811582,69.9865690911306,69.9865690911306,5638.58187541888,0.0,1.0
1998-02-12,2.84,2.91,2.81,2.91,105000,69.2550021668331,70.9619916568606,68.5234352425355,70.9619916568606,4305.82615941078,0.0,1.0
1998-02-13,2.81,2.84,2.75,2.84,100000,68.5234352425355,69.2550021668331,67.0603013939405,69.2550021668331,4100.78681848646,0.0,1.0
1998-02-17,2.75,2.81,2.72,2.78,285000,67.0603013939405,68.5234352425355,66.328734469643,67.791868318238,11687.2424326864,0.0,1.0
1998-02-18,2.66,2.75,2.62,2.72,170000,64.8656006210479,67.0603013939405,63.8901780553178,66.328734469643,6971.33759142697,0.0,1.0
1998-02-19,2.62,2.72,2.62,2.66,112500,63.8901780553178,66.328734469643,63.8901780553178,64.8656006210479,4613.38517079727,0.0,1.0
1998-02-20,2.69,2.75,2.62,2.72,160000,65.5971675453454,67.0603013939405,63.8901780553178,66.328734469643,6561.25890957833,0.0,1.0
1998-02-23,2.81,2.81,2.69,2.75,140000,68.5234352425355,68.5234352425355,65.5971675453454,67.0603013939405,5741.10154588104,0.0,1.0
1998-02-24,2.69,2.81,2.66,2.75,97500,65.5971675453454,68.5234352425355,64.8656006210479,67.0603013939405,3998.26714802429,0.0,1.0
1998-02-25,2.62,2.72,2.62,2.72,142500,63.8901780553178,66.328734469643,63.8901780553178,66.328734469643,5843.6212163432,0.0,1.0
1998-02-26,2.59,2.66,2.53,2.66,135000,63.1586111310203,64.8656006210479,61.6954772824252,64.8656006210479,5536.06220495672,0.0,1.0
1998-02-27,2.66,2.69,2.56,2.56,185000,64.8656006210479,65.5971675453454,62.4270442067228,62.4270442067228,7586.45561419994,0.0,1.0
1998-03-02,2.62,2.81,2.62,2.69,182500,63.8901780553178,68.5234352425355,63.8901780553178,65.5971675453454,7483.93594373779,0.0,1.0
1998-03-03,2.69,2.72,2.62,2.69,87500,65.5971675453454,66.328734469643,63.8901780553178,65.5971675453454,3588.18846617565,0.0,1.0
1998-03-04,2.66,2.66,2.56,2.62,150000,64.8656006210479,64.8656006210479,62.4270442067228,63.8901780553178,6151.18022772968,0.0,1.0
1998-03-05,2.56,2.59,2.5,2.53,117500,62.4270442067228,63.1586111310203,60.9639103581277,61.6954772824252,4818.42451172158,0.0,1.0
1998-03-06,2.53,2.62,2.5,2.62,97500,61.6954772824252,63.8901780553178,60.9639103581277,63.8901780553178,3998.2671480243,0.0,1.0
1998-03-09,2.53,2.62,2.5,2.56,100000,61.6954772824252,63.8901780553178,60.9639103581277,62.4270442067228,4100.78681848646,0.0,1.0
1998-03-10,2.53,2.56,2.5,2.53,272500,61.6954772824252,62.4270442067228,60.9639103581277,61.6954772824252,11174.6440803756,0.0,1.0
1998-03-11,2.5,2.62,2.5,2.53,135000,60.9639103581277,63.8901780553178,60.9639103581277,61.6954772824252,5536.06220495672,0.0,1.0
1998-03-12,2.53,2.53,2.5,2.5,80000,61.6954772824252,61.6954772824252,60.9639103581277,60.9639103581277,3280.62945478917,0.0,1.0
1998-03-13,2.56,2.56,2.5,2.5,110000,62.4270442067228,62.4270442067228,60.9639103581277,60.9639103581277,4510.8655003351,0.0,1.0
1998-03-16,2.5,2.56,2.5,2.53,105000,60.9639103581277,62.4270442067228,60.9639103581277,61.6954772824252,4305.82615941078,0.0,1.0
1998-03-17,2.5,2.53,2.5,2.5,185000,60.9639103581277,61.6954772824252,60.9639103581277,60.9639103581277,7586.45561419994,0.0,1.0
1998-03-18,2.5,2.56,2.5,2.53,140000,60.9639103581277,62.4270442067228,60.9639103581277,61.6954772824252,5741.10154588104,0.0,1.0
1998-03-19,2.53,2.53,2.5,2.53,125000,61.6954772824252,61.6954772824252,60.9639103581277,61.6954772824252,5125.98352310807,0.0,1.0
1998-03-20,2.47,2.53,2.41,2.5,235000,60.2323434338302,61.6954772824252,58.7692095852351,60.9639103581277,9636.84902344317,0.0,1.0
1998-03-23,2.37,2.47,2.37,2.44,212500,57.7937870195051,60.2323434338302,57.7937870195051,59.5007765095326,8714.17198928371,0.0,1.0
1998-03-24,2.47,2.47,2.37,2.44,120000,60.2323434338302,60.2323434338302,57.7937870195051,59.5007765095326,4920.94418218375,0.0,1.0
1998-03-25,2.47,2.62,2.44,2.47,365000,60.2323434338302,63.8901780553178,59.5007765095326,60.2323434338302,14967.8718874756,0.0,1.0
1998-03-26,2.53,2.59,2.44,2.5,122500,61.6954772824252,63.1586111310203,59.5007765095326,60.9639103581277,5023.46385264591,0.0,1.0
1998-03-27,2.62,2.62,2.53,2.56,102500,63.8901780553178,63.8901780553178,61.6954772824252,62.4270442067228,4203.30648894862,0.0,1.0
1998-03-30,2.5,2.59,2.5,2.56,75000,60.9639103581277,63.1586111310203,60.9639103581277,62.4270442067228,3075.59011386484,0.0,1.0
1998-03-31,2.5,2.53,2.47,2.5,102500,60.9639103581277,61.6954772824252,60.2323434338302,60.9639103581277,4203.30648894862,0.0,1.0
1998-04-01,2.47,2.53,2.47,2.47,175000,60.2323434338302,61.6954772824252,60.2323434338302,60.2323434338302,7176.3769323513,0.0,1.0
1998-04-02,2.44,2.5,2.44,2.5,117500,59.5007765095326,60.9639103581277,59.5007765095326,60.9639103581277,4818.42451172159,0.0,1.0
1998-04-03,2.41,2.47,2.37,2.44,135000,58.7692095852351,60.2323434338302,57.7937870195051,59.5007765095326,5536.06220495672,0.0,1.0
1998-04-06,2.37,2.44,2.37,2.44,150000,57.7937870195051,59.5007765095326,57.7937870195051,59.5007765095326,6151.18022772968,0.0,1.0
1998-04-07,2.31,2.44,2.28,2.41,260000,56.33065317091,59.5007765095326,55.5990862466125,58.7692095852351,10662.0457280648,0.0,1.0
1998-04-08,2.37,2.44,2.31,2.31,75000,57.7937870195051,59.5007765095326,56.33065317091,56.33065317091,3075.59011386484,0.0,1.0
1998-04-09,2.31,2.44,2.25,2.44,190000,56.33065317091,59.5007765095326,54.8675193223149,59.5007765095326,7791.49495512427,0.0,1.0
1998-04-13,2.25,2.31,2.25,2.28,250000,54.8675193223149,56.33065317091,54.8675193223149,55.5990862466125,10251.9670462161,0.0,1.0
1998-04-14,2.31,2.31,2.25,2.25,90000,56.33065317091,56.33065317091,54.8675193223149,54.8675193223149,3690.70813663781,0.0,1.0
1998-04-15,2.37,2.37,2.25,2.25,110000,57.7937870195051,57.7937870195051,54.8675193223149,54.8675193223149,4510.8655003351,0.0,1.0
1998-04-16,2.28,2.41,2.28,2.34,110000,55.5990862466125,58.7692095852351,55.5990862466125,57.0622200952075,4510.8655003351,0.0,1.0
1998-04-17,2.31,2.37,2.28,2.31,97500,56.33065317091,57.7937870195051,55.5990862466125,56.33065317091,3998.26714802429,0.0,1.0
1998-04-20,2.34,2.37,2.28,2.28,90000,57.0622200952075,57.7937870195051,55.5990862466125,55.5990862466125,3690.70813663781,0.0,1.0
1998-04-21,2.34,2.34,2.25,2.34,145000,57.0622200952075,57.0622200952075,54.8675193223149,57.0622200952075,5946.14088680536,0.0,1.0
1998-04-22,2.31,2.31,2.28,2.28,147500,56.33065317091,56.33065317091,55.5990862466125,55.5990862466125,6048.66055726752,0.0,1.0
1998-04-23,2.25,2.31,2.25,2.28,145000,54.8675193223149,56.33065317091,54.8675193223149,55.5990862466125,5946.14088680536,0.0,1.0
1998-04-24,2.28,2.31,2.25,2.28,80000,55.5990862466125,56.33065317091,54.8675193223149,55.5990862466125,3280.62945478916,0.0,1.0
1998-04-27,2.2,2.28,2.19,2.28,197500,53.6482411151524,55.5990862466125,53.4043854737199,55.5990862466125,8099.05396651075,0.0,1.0
1998-04-28,2.28,2.31,2.22,2.22,117500,55.5990862466125,56.33065317091,54.1359523980174,54.1359523980174,4818.42451172158,0.0,1.0
1998-04-29,2.28,2.34,2.28,2.31,97500,55.5990862466125,57.0622200952075,55.5990862466125,56.33065317091,3998.26714802429,0.0,1.0
1998-04-30,2.25,2.34,2.25,2.31,75000,54.8675193223149,57.0622200952075,54.8675193223149,56.33065317091,3075.59011386484,0.0,1.0
1998-05-01,2.25,2.31,2.25,2.28,72500,54.8675193223149,56.33065317091,54.8675193223149,55.5990862466125,2973.07044340268,0.0,1.0
1998-05-04,2.25,2.31,2.25,2.25,120000,54.8675193223149,56.33065317091,54.8675193223149,54.8675193223149,4920.94418218375,0.0,1.0
1998-05-05,2.22,2.28,2.19,2.28,90000,54.1359523980174,55.5990862466125,53.4043854737199,55.5990862466125,3690.70813663781,0.0,1.0
1998-05-06,2.25,2.34,2.22,2.22,140000,54.8675193223149,57.0622200952075,54.1359523980174,54.1359523980174,5741.10154588104,0.0,1.0
1998-05-07,2.28,2.37,2.25,2.25,122500,55.5990862466125,57.7937870195051,54.8675193223149,54.8675193223149,5023.4638526459,0.0,1.0
1998-05-08,2.31,2.34,2.28,2.31,80000,56.33065317091,57.0622200952075,55.5990862466125,56.33065317091,3280.62945478917,0.0,1.0
1998-05-11,2.37,2.37,2.28,2.34,185000,57.7937870195051,57.7937870195051,55.5990862466125,57.0622200952075,7586.45561419994,0.0,1.0
1998-05-12,2.56,2.56,2.34,2.34,257500,62.4270442067228,62.4270442067228,57.0622200952075,57.0622200952075,10559.5260576026,0.0,1.0
1998-05-13,2.62,2.66,2.47,2.62,310000,64.446168917784,65.430079893628,60.7565027583689,64.446168917784,12602.7662099845,0.0228,1.0
1998-05-14,2.56,2.66,2.53,2.62,145000,62.9703024540179,65.430079893628,62.2323692221349,64.446168917784,5894.84225950887,0.0,1.0
1998-05-15,2.62,2.62,2.5,2.53,90000,64.446168917784,64.446168917784,61.4944359902519,62.2323692221349,3658.86760935033,0.0,1.0
1998-05-18,2.5,2.53,2.37,2.37,270000,61.4944359902519,62.2323692221349,58.2967253187588,58.2967253187588,10976.602828051,0.0,1.0
1998-05-19,2.5,2.5,2.44,2.47,197500,61.4944359902519,61.4944359902519,60.0185695264858,60.7565027583689,8029.18169829656,0.0,1.0
1998-05-20,2.59,2.72,2.47,2.5,535000,63.7082356859009,66.905946357394,60.7565027583689,61.4944359902519,21749.9352333603,0.0,1.0
1998-05-21,2.69,2.75,2.62,2.69,275000,66.168013125511,67.6438795892771,64.446168917784,66.168013125511,11179.8732507927,0.0,1.0
1998-05-22,2.62,2.75,2.59,2.72,175000,64.446168917784,67.6438795892771,63.7082356859009,66.905946357394,7114.46479595898,0.0,1.0
1998-05-26,2.59,2.62,2.53,2.62,275000,63.7082356859009,64.446168917784,62.2323692221349,64.446168917784,11179.8732507927,0.0,1.0
1998-05-27,2.53,2.59,2.47,2.5,97500,62.2323692221349,63.7082356859009,60.7565027583689,61.4944359902519,3963.77324346286,0.0,1.0
1998-05-28,2.5,2.56,2.5,2.53,150000,61.4944359902519,62.9703024540179,61.4944359902519,62.2323692221349,6098.11268225055,0.0,1.0
1998-05-29,2.5,2.5,2.37,2.5,175000,61.4944359902519,61.4944359902519,58.2967253187588,61.4944359902519,7114.46479595898,0.0,1.0
1998-06-01,2.37,2.5,2.37,2.5,75000,58.2967253187588,61.4944359902519,58.2967253187588,61.4944359902519,3049.05634112528,0.0,1.0
1998-06-02,2.34,2.5,2.31,2.37,80000,57.5587920868757,61.4944359902519,56.8208588549927,58.2967253187588,3252.32676386697,0.0,1.0
1998-06-03,2.34,2.41,2.31,2.37,75000,57.5587920868757,59.2806362946028,56.8208588549927,58.2967253187588,3049.05634112528,0.0,1.0
1998-06-04,2.28,2.34,2.25,2.31,62500,56.0829256231097,57.5587920868757,55.3449923912267,56.8208588549927,2540.88028427107,0.0,1.0
1998-06-05,2.31,2.34,2.25,2.28,117500,56.8208588549927,57.5587920868757,55.3449923912267,56.0829256231097,4776.85493442961,0.0,1.0
1998-06-08,2.25,2.37,2.25,2.28,70000,55.3449923912267,58.2967253187588,55.3449923912267,56.0829256231097,2845.78591838359,0.0,1.0
1998-06-09,2.25,2.31,2.25,2.25,107500,55.3449923912267,56.8208588549927,55.3449923912267,55.3449923912267,4370.31408894623,0.0,1.0
1998-06-10,2.22,2.31,2.22,2.25,112500,54.6070591593437,56.8208588549927,54.6070591593437,55.3449923912267,4573.58451168791,0.0,1.0
1998-06-11,2.19,2.28,2.19,2.22,75000,53.8691259274606,56.0829256231097,53.8691259274606,54.6070591593437,3049.05634112528,0.0,1.0
1998-06-12,2.19,2.28,2.19,2.19,102500,53.8691259274606,56.0829256231097,53.8691259274606,53.8691259274606,4167.04366620455,0.0,1.0
1998-06-15,2.19,2.28,2.19,2.22,102500,53.8691259274606,56.0829256231097,53.8691259274606,54.6070591593437,4167.04366620455,0.0,1.0
1998-06-16,2.09,2.25,2.09,2.22,132500,51.4093484878506,55.3449923912267,51.4093484878506,54.6070591593437,5386.66620265465,0.0,1.0
1998-06-17,2.16,2.19,2.09,2.09,65000,53.1311926955776,53.8691259274606,51.4093484878506,51.4093484878506,2642.51549564191,0.0,1.0
1998-06-18,2.19,2.22,2.12,2.16,122500,53.8691259274606,54.6070591593437,52.1472817197336,53.1311926955776,4980.12535717129,0.0,1.0
1998-06-19,2.16,2.22,2.06,2.19,170000,53.1311926955776,54.6070591593437,50.6714152559675,53.8691259274606,6911.1943732173,0.0,1.0
1998-06-22,2.09,2.16,2.03,2.12,232500,51.4093484878506,53.1311926955776,49.9334820240845,52.1472817197336,9452.07465748836,0.0,1.0
1998-06-23,2.06,2.12,2.03,2.09,192500,50.6714152559675,52.1472817197336,49.9334820240845,51.4093484878506,7825.91127555489,0.0,1.0
1998-06-24,2.06,2.09,1.94,2.06,380000,50.6714152559675,51.4093484878506,47.7196823284355,50.6714152559675,15448.5521283681,0.0,1.0
1998-06-25,2.03,2.12,2.0,2.09,185000,49.9334820240845,52.1472817197336,49.1955487922015,51.4093484878506,7521.00564144236,0.0,1.0
1998-06-26,2.09,2.09,1.97,2.06,220000,51.4093484878506,51.4093484878506,48.4576155603185,50.6714152559675,8943.89860063414,0.0,1.0
1998-06-29,2.22,2.37,2.03,2.06,200000,54.6070591593437,58.2967253187588,49.9334820240845,50.6714152559675,8130.8169096674,0.0,1.0
1998-06-30,2.28,2.37,2.25,2.31,200000,56.0829256231097,58.2967253187588,55.3449923912267,56.8208588549927,8130.81690966741,0.0,1.0
1998-07-01,2.44,2.5,2.28,2.34,160000,60.0185695264858,61.4944359902519,56.0829256231097,57.5587920868757,6504.65352773393,0.0,1.0
1998-07-02,2.44,2.5,2.37,2.47,127500,60.0185695264858,61.4944359902519,58.2967253187588,60.7565027583689,5183.39577991298,0.0,1.0
1998-07-06,2.37,2.47,2.28,2.44,97500,58.2967253187588,60.7565027583689,56.0829256231097,60.0185695264858,3963.77324346286,0.0,1.0
1998-07-07,2.31,2.34,2.25,2.31,117500,56.8208588549927,57.5587920868757,55.3449923912267,56.8208588549927,4776.85493442961,0.0,1.0
1998-07-08,2.34,2.41,2.31,2.37,105000,57.5587920868757,59.2806362946028,56.8208588549927,58.2967253187588,4268.67887757539,0.0,1.0
1998-07-09,2.31,2.44,2.31,2.37,110000,56.8208588549927,60.0185695264858,56.8208588549927,58.2967253187588,4471.94930031708,0.0,1.0
1998-07-10,2.28,2.31,2.19,2.25,105000,56.0829256231097,56.8208588549927,53.8691259274606,55.3449923912267,4268.67887757539,0.0,1.0
1998-07-13,2.25,2.31,2.19,2.28,92500,55.3449923912267,56.8208588549927,53.8691259274606,56.0829256231097,3760.50282072118,0.0,1.0
1998-07-14,2.16,2.22,2.09,2.19,135000,53.1311926955776,54.6070591593437,51.4093484878506,53.8691259274606,5488.3014140255,0.0,1.0
1998-07-15,2.12,2.16,2.09,2.09,60000,52.1472817197336,53.1311926955776,51.4093484878506,51.4093484878506,2439.24507290022,0.0,1.0
1998-07-16,2.12,2.19,2.03,2.12,152500,52.1472817197336,53.8691259274606,49.9334820240845,52.1472817197336,6199.7478936214,0.0,1.0
1998-07-17,2.03,2.12,2.0,2.12,232500,49.9334820240845,52.1472817197336,49.1955487922015,52.1472817197336,9452.07465748837,0.0,1.0
1998-07-20,2.06,2.12,2.06,2.09,80000,50.6714152559675,52.1472817197336,50.6714152559675,51.4093484878506,3252.32676386697,0.0,1.0
1998-07-21,2.06,2.12,2.06,2.06,95000,50.6714152559675,52.1472817197336,50.6714152559675,50.6714152559675,3862.13803209202,0.0,1.0
1998-07-22,2.06,2.12,2.06,2.06,227500,50.6714152559675,52.1472817197336,50.6714152559675,50.6714152559675,9248.80423474669,0.0,1.0
1998-07-23,2.06,2.16,2.0,2.06,120000,50.6714152559675,53.1311926955776,49.1955487922015,50.6714152559675,4878.49014580045,0.0,1.0
1998-07-24,2.06,2.09,2.0,2.06,75000,50.6714152559675,51.4093484878506,49.1955487922015,50.6714152559675,3049.05634112528,0.0,1.0
1998-07-27,2.03,2.09,2.0,2.06,105000,49.9334820240845,51.4093484878506,49.1955487922015,50.6714152559675,4268.67887757539,0.0,1.0
1998-07-28,2.12,2.12,2.0,2.09,130000,52.1472817197336,52.1472817197336,49.1955487922015,51.4093484878506,5285.03099128381,0.0,1.0
1998-07-29,2.06,2.12,2.03,2.12,160000,50.6714152559675,52.1472817197336,49.9334820240845,52.1472817197336,6504.65352773393,0.0,1.0
1998-07-30,2.03,2.09,2.0,2.06,105000,49.9334820240845,51.4093484878506,49.1955487922015,50.6714152559675,4268.67887757539,0.0,1.0
1998-07-31,2.03,2.09,2.0,2.03,75000,49.9334820240845,51.4093484878506,49.1955487922015,49.9334820240845,3049.05634112528,0.0,1.0
1998-08-03,2.0,2.09,2.0,2.03,80000,49.1955487922015,51.4093484878506,49.1955487922015,49.9334820240845,3252.32676386696,0.0,1.0
1998-08-04,1.91,2.03,1.87,2.0,265000,46.9817490965524,49.9334820240845,45.9978381207084,49.1955487922015,10773.3324053093,0.0,1.0
1998-08-05,1.94,2.0,1.87,1.94,185000,47.7196823284355,49.1955487922015,45.9978381207084,47.7196823284355,7521.00564144235,0.0,1.0
1998-08-06,1.87,1.97,1.87,1.87,70000,45.9978381207084,48.4576155603185,45.9978381207084,45.9978381207084,2845.78591838359,0.0,1.0
1998-08-07,1.81,1.94,1.72,1.87,157500,44.5219716569424,47.7196823284355,42.3081719612933,45.9978381207084,6403.01831636308,0.0,1.0
1998-08-10,1.91,1.91,1.69,1.81,100000,46.9817490965524,46.9817490965524,41.5702387294103,44.5219716569424,4065.40845483371,0.0,1.0
1998-08-11,1.78,1.91,1.75,1.81,110000,43.7840384250593,46.9817490965524,43.0461051931763,44.5219716569424,4471.94930031708,0.0,1.0
1998-08-12,1.75,1.84,1.75,1.81,65000,43.0461051931763,45.2599048888254,43.0461051931763,44.5219716569424,2642.51549564191,0.0,1.0
1998-08-13,1.75,1.81,1.72,1.72,87500,43.0461051931763,44.5219716569424,42.3081719612933,42.3081719612933,3557.23239797949,0.0,1.0
1998-08-14,1.75,1.78,1.69,1.72,80000,43.0461051931763,43.7840384250593,41.5702387294103,42.3081719612933,3252.32676386696,0.0,1.0
1998-08-17,1.72,1.78,1.69,1.75,62500,42.3081719612933,43.7840384250593,41.5702387294103,43.0461051931763,2540.88028427106,0.0,1.0
1998-08-18,1.69,1.75,1.69,1.75,65000,41.5702387294103,43.0461051931763,41.5702387294103,43.0461051931763,2642.51549564191,0.0,1.0
1998-08-19,1.78,1.78,1.69,1.75,92500,43.7840384250593,43.7840384250593,41.5702387294103,43.0461051931763,3760.50282072118,0.0,1.0
1998-08-20,1.75,1.75,1.69,1.69,57500,43.0461051931763,43.0461051931763,41.5702387294103,41.5702387294103,2337.60986152938,0.0,1.0
1998-08-21,1.69,1.78,1.69,1.72,115000,41.5702387294103,43.7840384250593,41.5702387294103,42.3081719612933,4675.21972305876,0.0,1.0
1998-08-24,1.66,1.72,1.66,1.72,52500,40.8323054975272,42.3081719612933,40.8323054975272,42.3081719612933,2134.3394387877,0.0,1.0
1998-08-25,1.62,1.72,1.62,1.62,107500,39.8483945216832,42.3081719612933,39.8483945216832,39.8483945216832,4370.31408894623,0.0,1.0
1998-08-26,1.53,1.66,1.53,1.62,127500,37.6345948260341,40.8323054975272,37.6345948260341,39.8483945216832,5183.39577991298,0.0,1.0
1998-08-27,1.5,1.62,1.41,1.56,205000,36.8966615941511,39.8483945216832,34.6828618985021,38.3725280579172,8334.0873324091,0.0,1.0
1998-08-28,1.44,1.53,1.44,1.47,222500,35.4207951303851,37.6345948260341,35.4207951303851,36.1587283622681,9045.53381200499,0.0,1.0
1998-08-31,1.31,1.5,1.31,1.44,162500,32.223084458892,36.8966615941511,32.223084458892,35.4207951303851,6606.28873910477,0.0,1.0
1998-09-01,1.47,1.53,1.25,1.28,237500,36.1587283622681,37.6345948260341,30.7472179951259,31.485151227009,9655.34508023005,0.0,1.0
1998-09-02,1.59,1.87,1.44,1.47,240000,39.1104612898002,45.9978381207084,35.4207951303851,36.1587283622681,9756.98029160089,0.0,1.0
1998-09-03,1.69,1.75,1.56,1.72,125000,41.5702387294103,43.0461051931763,38.3725280579172,42.3081719612933,5081.76056854213,0.0,1.0
1998-09-04,1.5,1.78,1.5,1.69,132500,36.8966615941511,43.7840384250593,36.8966615941511,41.5702387294103,5386.66620265466,0.0,1.0
1998-09-08,1.59,1.69,1.56,1.56,75000,39.1104612898002,41.5702387294103,38.3725280579172,38.3725280579172,3049.05634112528,0.0,1.0
1998-09-09,1.5,1.56,1.5,1.56,72500,36.8966615941511,38.3725280579172,36.8966615941511,38.3725280579172,2947.42112975444,0.0,1.0
1998-09-10,1.52,1.59,1.47,1.56,70000,37.3886170820731,39.1104612898002,36.1587283622681,38.3725280579172,2845.7859183836,0.0,1.0
1998-09-11,1.53,1.56,1.44,1.56,77500,37.6345948260341,38.3725280579172,35.4207951303851,38.3725280579172,3150.69155249612,0.0,1.0
1998-09-14,1.53,1.66,1.5,1.5,97500,37.6345948260341,40.8323054975272,36.8966615941511,36.8966615941511,3963.77324346287,0.0,1.0
1998-09-15,1.56,1.59,1.5,1.53,37500,38.5570113658879,39.2984923536935,37.0740493902768,37.8155303780824,1517.23377740205,0.0075,1.0
1998-09-16,1.5,1.56,1.37,1.56,65000,37.0740493902768,38.5570113658879,33.8609651097862,38.5570113658879,2629.87188083023,0.0,1.0
1998-09-17,1.41,1.44,1.31,1.41,147500,34.8496064268602,35.5910874146658,32.3780031341751,34.8496064268602,5967.78619111475,0.0,1.0
1998-09-18,1.37,1.41,1.28,1.37,97500,33.8609651097862,34.8496064268602,31.6365221463696,33.8609651097862,3944.80782124534,0.0,1.0
1998-09-21,1.31,1.37,1.28,1.34,130000,32.3780031341751,33.8609651097862,31.6365221463696,33.1194841219807,5259.74376166045,0.0,1.0
1998-09-22,1.31,1.34,1.31,1.34,137500,32.3780031341751,33.1194841219807,32.3780031341751,33.1194841219807,5563.19051714086,0.0,1.0
1998-09-23,1.31,1.34,1.28,1.34,250000,32.3780031341751,33.1194841219807,31.6365221463696,33.1194841219807,10114.891849347,0.0,1.0
1998-09-24,1.34,1.37,1.28,1.31,117500,33.1194841219807,33.8609651097862,31.6365221463696,32.3780031341751,4753.99916919309,0.0,1.0
1998-09-25,1.41,1.44,1.34,1.37,130000,34.8496064268602,35.5910874146658,33.1194841219807,33.8609651097862,5259.74376166045,0.0,1.0
1998-09-28,1.41,1.44,1.37,1.44,92500,34.8496064268602,35.5910874146658,33.8609651097862,35.5910874146658,3742.5099842584,0.0,1.0
1998-09-29,1.37,1.44,1.34,1.37,35000,33.8609651097862,35.5910874146658,33.1194841219807,33.8609651097862,1416.08485890858,0.0,1.0
1998-09-30,1.34,1.37,1.28,1.34,55000,33.1194841219807,33.8609651097862,31.6365221463696,33.1194841219807,2225.27620685634,0.0,1.0
1998-10-01,1.28,1.41,1.28,1.34,90000,31.6365221463696,34.8496064268602,31.6365221463696,33.1194841219807,3641.36106576492,0.0,1.0
1998-10-02,1.31,1.34,1.25,1.31,95000,32.3780031341751,33.1194841219807,30.895041158564,32.3780031341751,3843.65890275187,0.0,1.0
1998-10-05,1.34,1.34,1.25,1.28,127500,33.1194841219807,33.1194841219807,30.895041158564,31.6365221463696,5158.59484316697,0.0,1.0
1998-10-06,1.31,1.37,1.28,1.34,90000,32.3780031341751,33.8609651097862,31.6365221463696,33.1194841219807,3641.36106576493,0.0,1.0
1998-10-07,1.25,1.3,1.25,1.28,60000,30.895041158564,32.1308428049066,30.895041158564,31.6365221463696,2427.57404384329,0.0,1.0
1998-10-08,1.22,1.28,1.19,1.25,322500,30.1535601707585,31.6365221463696,29.412079182953,30.895041158564,13048.2104856577,0.0,1.0
1998-10-09,1.19,1.25,1.19,1.19,72500,29.412079182953,30.895041158564,29.412079182953,29.412079182953,2933.31863631063,0.0,1.0
1998-10-12,1.19,1.28,1.19,1.25,40000,29.412079182953,31.6365221463696,29.412079182953,30.895041158564,1618.38269589552,0.0,1.0
1998-10-13,1.12,1.22,1.12,1.19,65000,27.6819568780734,30.1535601707585,27.6819568780734,29.412079182953,2629.87188083022,0.0,1.0
1998-10-14,1.06,1.16,1.03,1.12,120000,26.1989949024623,28.6705981951474,25.4575139146568,27.6819568780734,4855.14808768657,0.0,1.0
1998-10-15,1.06,1.09,1.0,1.06,115000,26.1989949024623,26.9404758902678,24.7160329268512,26.1989949024623,4652.85025069963,0.0,1.0
1998-10-16,1.09,1.09,0.97,1.0,240000,26.9404758902678,26.9404758902678,23.9745519390457,24.7160329268512,9710.29617537315,0.0,1.0
1998-10-19,1.09,1.12,1.06,1.09,117500,26.9404758902678,27.6819568780734,26.1989949024623,26.9404758902678,4753.99916919311,0.0,1.0
1998-10-20,1.12,1.12,1.09,1.09,20000,27.6819568780734,27.6819568780734,26.9404758902678,26.9404758902678,809.191347947761,0.0,1.0
1998-10-21,1.19,1.34,1.09,1.12,175000,29.412079182953,33.1194841219807,26.9404758902678,27.6819568780734,7080.4242945429,0.0,1.0
1998-10-22,1.31,1.34,1.19,1.19,100000,32.3780031341751,33.1194841219807,29.412079182953,29.412079182953,4045.95673973881,0.0,1.0
1998-10-23,1.44,1.5,1.34,1.34,307500,35.5910874146658,37.0740493902768,33.1194841219807,33.1194841219807,12441.3169746968,0.0,1.0
1998-10-26,1.66,1.72,1.44,1.44,272500,41.028614658573,42.5115766341841,35.5910874146658,35.5910874146658,11025.2321157883,0.0,1.0
1998-10-27,1.87,2.0,1.72,1.78,302500,46.2189815732118,49.4320658537025,42.5115766341841,43.9945386097952,12239.0191377099,0.0,1.0
1998-10-28,1.69,2.0,1.69,1.94,222500,41.7700956463786,49.4320658537025,41.7700956463786,47.9491038780914,9002.25374591884,0.0,1.0
1998-10-29,1.53,1.81,1.53,1.78,157500,37.8155303780824,44.7360195976007,37.8155303780824,43.9945386097952,6372.38186508862,0.0,1.0
1998-10-30,1.62,1.69,1.53,1.53,130000,40.039973341499,41.7700956463786,37.8155303780824,37.8155303780824,5259.74376166045,0.0,1.0
1998-11-02,1.75,1.75,1.62,1.66,72500,43.2530576219897,43.2530576219897,40.039973341499,41.028614658573,2933.31863631063,0.0,1.0
1998-11-03,1.59,1.72,1.5,1.72,117500,39.2984923536935,42.5115766341841,37.0740493902768,42.5115766341841,4753.99916919309,0.0,1.0
1998-11-04,1.41,1.62,1.34,1.59,125000,34.8496064268602,40.039973341499,33.1194841219807,39.2984923536935,5057.44592467351,0.0,1.0
1998-11-05,1.44,1.44,1.34,1.44,62500,35.5910874146658,35.5910874146658,33.1194841219807,35.5910874146658,2528.72296233675,0.0,1.0
1998-11-06,1.44,1.44,1.37,1.37,25000,35.5910874146658,35.5910874146658,33.8609651097862,33.8609651097862,1011.4891849347,0.0,1.0
1998-11-09,1.56,1.72,1.41,1.41,120000,38.5570113658879,42.5115766341841,34.8496064268602,34.8496064268602,4855.14808768657,0.0,1.0
1998-11-10,1.56,1.56,1.44,1.47,85000,38.5570113658879,38.5570113658879,35.5910874146658,36.3325684024713,3439.06322877799,0.0,1.0
1998-11-11,1.56,1.56,1.5,1.5,47500,38.5570113658879,38.5570113658879,37.0740493902768,37.0740493902768,1921.82945137593,0.0,1.0
1998-11-12,1.53,1.56,1.47,1.5,107500,37.8155303780824,38.5570113658879,36.3325684024713,37.0740493902768,4349.40349521922,0.0,1.0
1998-11-13,1.62,1.62,1.5,1.53,132500,40.039973341499,40.039973341499,37.0740493902768,37.8155303780824,5360.89268015392,0.0,1.0
1998-11-16,1.75,1.75,1.56,1.62,250000,43.2530576219897,43.2530576219897,38.5570113658879,40.039973341499,10114.891849347,0.0,1.0
1998-11-17,1.75,1.81,1.66,1.81,332500,43.2530576219897,44.7360195976007,41.028614658573,44.7360195976007,13452.8061596315,0.0,1.0
1998-11-18,1.69,1.72,1.59,1.72,162500,41.7700956463786,42.5115766341841,39.2984923536935,42.5115766341841,6574.67970207556,0.0,1.0
1998-11-19,1.72,1.75,1.62,1.66,170000,42.5115766341841,43.2530576219897,40.039973341499,41.028614658573,6878.12645755597,0.0,1.0
1998-11-20,1.72,1.75,1.69,1.69,150000,42.5115766341841,43.2530576219897,41.7700956463786,41.7700956463786,6068.93510960821,0.0,1.0
1998-11-23,1.81,1.81,1.72,1.75,245000,44.7360195976007,44.7360195976007,42.5115766341841,43.2530576219897,9912.59401236008,0.0,1.0
1998-11-24,1.87,1.94,1.75,1.81,182500,46.2189815732118,47.9491038780914,43.2530576219897,44.7360195976007,7383.87105002332,0.0,1.0
1998-11-25,1.87,1.87,1.72,1.84,155000,46.2189815732118,46.2189815732118,42.5115766341841,45.4775005854063,6271.23294659515,0.0,1.0
1998-11-27,2.0,2.0,1.75,1.78,212500,49.4320658537025,49.4320658537025,43.2530576219897,43.9945386097952,8597.65807194496,0.0,1.0
1998-11-30,1.84,2.0,1.75,1.94,390000,45.4775005854063,49.4320658537025,43.2530576219897,47.9491038780914,15779.2312849813,0.0,1.0
1998-12-01,1.72,1.94,1.53,1.87,180000,42.5115766341841,47.9491038780914,37.8155303780824,46.2189815732118,7282.72213152985,0.0,1.0
1998-12-02,1.75,1.97,1.66,1.94,145000,43.2530576219897,48.6905848658969,41.028614658573,47.9491038780914,5866.63727262126,0.0,1.0
1998-12-03,1.75,1.81,1.69,1.75,105000,43.2530576219897,44.7360195976007,41.7700956463786,43.2530576219897,4248.25457672574,0.0,1.0
1998-12-04,1.62,1.75,1.5,1.66,215000,40.039973341499,43.2530576219897,37.0740493902768,41.028614658573,8698.80699043843,0.0,1.0
1998-12-07,1.69,1.72,1.56,1.62,110000,41.7700956463786,42.5115766341841,38.5570113658879,40.039973341499,4450.55241371268,0.0,1.0
1998-12-08,1.59,1.66,1.53,1.66,130000,39.2984923536935,41.028614658573,37.8155303780824,41.028614658573,5259.74376166044,0.0,1.0
1998-12-09,1.56,1.62,1.55,1.56,57500,38.5570113658879,40.039973341499,38.3098510366194,38.5570113658879,2326.42512534982,0.0,1.0
1998-12-10,1.56,1.62,1.44,1.56,232500,38.5570113658879,40.039973341499,35.5910874146658,38.5570113658879,9406.84941989273,0.0,1.0
1998-12-11,1.5,1.59,1.5,1.56,100000,37.0740493902768,39.2984923536935,37.0740493902768,38.5570113658879,4045.95673973881,0.0,1.0
1998-12-14,1.37,1.59,1.37,1.5,190000,33.8609651097862,39.2984923536935,33.8609651097862,37.0740493902768,7687.31780550373,0.0,1.0
1998-12-15,1.28,1.41,1.28,1.41,77500,31.6365221463696,34.8496064268602,31.6365221463696,34.8496064268602,3135.61647329757,0.0,1.0
1998-12-16,1.28,1.47,1.28,1.28,130000,31.821892393321,36.5454545454545,31.821892393321,31.821892393321,5229.10447761193,0.0075,1.0
1998-12-17,1.34,1.44,1.28,1.31,137500,33.3135435992579,35.7996289424861,31.821892393321,32.5677179962894,5530.78358208955,0.0,1.0
1998-12-18,1.34,1.44,1.31,1.41,110000,33.3135435992579,35.7996289424861,32.5677179962894,35.0538033395176,4424.62686567164,0.0,1.0
1998-12-21,1.28,1.37,1.28,1.34,167500,31.821892393321,34.0593692022263,31.821892393321,33.3135435992579,6737.49999999999,0.0,1.0
1998-12-22,1.25,1.31,1.25,1.31,192500,31.0760667903525,32.5677179962894,31.0760667903525,32.5677179962894,7743.09701492537,0.0,1.0
1998-12-23,1.28,1.31,1.22,1.22,155000,31.821892393321,32.5677179962894,30.330241187384,30.330241187384,6234.70149253731,0.0,1.0
1998-12-24,1.28,1.37,1.28,1.31,62500,31.821892393321,34.0593692022263,31.821892393321,32.5677179962894,2513.99253731343,0.0,1.0
1998-12-28,1.25,1.37,1.19,1.28,267500,31.0760667903525,34.0593692022263,29.5844155844156,31.821892393321,10759.8880597015,0.0,1.0
1998-12-29,1.22,1.34,1.19,1.25,317500,30.330241187384,33.3135435992579,29.5844155844156,31.0760667903525,12771.0820895523,0.0,1.0
1998-12-30,1.25,1.28,1.19,1.22,337500,31.0760667903525,31.821892393321,29.5844155844156,30.330241187384,13575.5597014925,0.0,1.0
1998-12-31,1.25,1.25,1.19,1.22,340000,31.0760667903525,31.0760667903525,29.5844155844156,30.330241187384,13676.1194029851,0.0,1.0
1999-01-04,1.41,1.41,1.25,1.28,90000,35.0538033395176,35.0538033395176,31.0760667903525,31.821892393321,3620.14925373135,0.0,1.0
1999-01-05,1.41,1.44,1.34,1.41,62500,35.0538033395176,35.7996289424861,33.3135435992579,35.0538033395176,2513.99253731343,0.0,1.0
1999-01-06,1.44,1.5,1.37,1.41,100000,35.7996289424861,37.291280148423,34.0593692022263,35.0538033395176,4022.38805970149,0.0,1.0
1999-01-07,1.37,1.47,1.31,1.41,72500,34.0593692022263,36.5454545454545,32.5677179962894,35.0538033395176,2916.23134328359,0.0,1.0
1999-01-08,1.37,1.41,1.28,1.34,80000,34.0593692022263,35.0538033395176,31.821892393321,33.3135435992579,3217.9104477612,0.0,1.0
1999-01-11,1.34,1.5,1.34,1.34,162500,33.3135435992579,37.291280148423,33.3135435992579,33.3135435992579,6536.38059701492,0.0,1.0
1999-01-12,1.31,1.37,1.25,1.34,145000,32.5677179962894,34.0593692022263,31.0760667903525,33.3135435992579,5832.46268656717,0.0,1.0
1999-01-13,1.28,1.34,1.19,1.31,192500,31.821892393321,33.3135435992579,29.5844155844156,32.5677179962894,7743.09701492536,0.0,1.0
1999-01-14,1.34,1.41,1.25,1.28,300000,33.3135435992579,35.0538033395176,31.0760667903525,31.821892393321,12067.1641791045,0.0,1.0
1999-01-15,1.47,1.5,1.41,1.41,205000,36.5454545454545,37.291280148423,35.0538033395176,35.0538033395176,8245.89552238807,0.0,1.0
1999-01-19,1.69,1.69,1.47,1.5,425000,42.0148423005566,42.0148423005566,36.5454545454545,37.291280148423,17095.1492537313,0.0,1.0
1999-01-20,1.62,1.78,1.53,1.72,240000,40.2745825602968,44.252319109462,38.0371057513915,42.760667903525,9653.73134328359,0.0,1.0
1999-01-21,1.56,1.59,1.37,1.53,105000,38.7829313543599,39.5287569573284,34.0593692022263,38.0371057513915,4223.50746268657,0.0,1.0
1999-01-22,1.56,1.62,1.5,1.56,125000,38.7829313543599,40.2745825602968,37.291280148423,38.7829313543599,5027.98507462687,0.0,1.0
1999-01-25,1.69,1.78,1.59,1.62,312500,42.0148423005566,44.252319109462,39.5287569573284,40.2745825602968,12569.9626865672,0.0,1.0
1999-01-26,1.53,1.72,1.53,1.62,185000,38.0371057513915,42.760667903525,38.0371057513915,40.2745825602968,7441.41791044776,0.0,1.0
1999-01-27,1.5,1.62,1.44,1.56,315000,37.291280148423,40.2745825602968,35.7996289424861,38.7829313543599,12670.5223880597,0.0,1.0
1999-01-28,1.5,1.53,1.44,1.47,125000,37.291280148423,38.0371057513915,35.7996289424861,36.5454545454545,5027.98507462687,0.0,1.0
1999-01-29,1.41,1.5,1.41,1.44,162500,35.0538033395176,37.291280148423,35.0538033395176,35.7996289424861,6536.38059701493,0.0,1.0
1999-02-01,1.44,1.5,1.37,1.41,172500,35.7996289424861,37.291280148423,34.0593692022263,35.0538033395176,6938.61940298507,0.0,1.0
1999-02-02,1.44,1.5,1.41,1.44,172500,35.7996289424861,37.291280148423,35.0538033395176,35.7996289424861,6938.61940298507,0.0,1.0
1999-02-03,1.53,1.56,1.47,1.5,172500,38.0371057513915,38.7829313543599,36.5454545454545,37.291280148423,6938.61940298507,0.0,1.0
1999-02-04,1.47,1.53,1.37,1.53,182500,36.5454545454545,38.0371057513915,34.0593692022263,38.0371057513915,7340.85820895523,0.0,1.0
1999-02-05,1.44,1.53,1.41,1.44,142500,35.7996289424861,38.0371057513915,35.0538033395176,35.7996289424861,5731.90298507462,0.0,1.0
1999-02-08,1.41,1.5,1.41,1.47,275000,35.0538033395176,37.291280148423,35.0538033395176,36.5454545454545,11061.5671641791,0.0,1.0
1999-02-09,1.37,1.47,1.37,1.44,147500,34.0593692022263,36.5454545454545,34.0593692022263,35.7996289424861,5933.02238805971,0.0,1.0
1999-02-10,1.44,1.47,1.37,1.44,112500,35.7996289424861,36.5454545454545,34.0593692022263,35.7996289424861,4525.18656716418,0.0,1.0
1999-02-11,1.44,1.5,1.41,1.47,160000,35.7996289424861,37.291280148423,35.0538033395176,36.5454545454545,6435.82089552239,0.0,1.0
1999-02-12,1.47,1.53,1.41,1.44,80000,36.5454545454545,38.0371057513915,35.0538033395176,35.7996289424861,3217.9104477612,0.0,1.0
1999-02-16,1.53,1.53,1.44,1.47,127500,38.0371057513915,38.0371057513915,35.7996289424861,36.5454545454545,5128.5447761194,0.0,1.0
1999-02-17,1.44,1.53,1.44,1.5,67500,35.7996289424861,38.0371057513915,35.7996289424861,37.291280148423,2715.11194029851,0.0,1.0
1999-02-18,1.41,1.5,1.41,1.47,55000,35.0538033395176,37.291280148423,35.0538033395176,36.5454545454545,2212.31343283582,0.0,1.0
1999-02-19,1.37,1.47,1.37,1.47,105000,34.0593692022263,36.5454545454545,34.0593692022263,36.5454545454545,4223.50746268657,0.0,1.0
1999-02-22,1.34,1.41,1.34,1.41,132500,33.3135435992579,35.0538033395176,33.3135435992579,35.0538033395176,5329.66417910448,0.0,1.0
1999-02-23,1.37,1.47,1.31,1.34,147500,34.0593692022263,36.5454545454545,32.5677179962894,33.3135435992579,5933.02238805971,0.0,1.0
1999-02-24,1.34,1.44,1.34,1.44,135000,33.3135435992579,35.7996289424861,33.3135435992579,35.7996289424861,5430.22388059701,0.0,1.0
1999-02-25,1.34,1.37,1.28,1.34,57500,33.3135435992579,34.0593692022263,31.821892393321,33.3135435992579,2312.87313432836,0.0,1.0
1999-02-26,1.31,1.37,1.31,1.37,60000,32.5677179962894,34.0593692022263,32.5677179962894,34.0593692022263,2413.4328358209,0.0,1.0
1999-03-01,1.37,1.37,1.31,1.31,72500,34.0593692022263,34.0593692022263,32.5677179962894,32.5677179962894,2916.23134328359,0.0,1.0
1999-03-02,1.41,1.41,1.34,1.34,85000,35.0538033395176,35.0538033395176,33.3135435992579,33.3135435992579,3419.02985074627,0.0,1.0
1999-03-03,1.34,1.44,1.28,1.41,282500,33.3135435992579,35.7996289424861,31.821892393321,35.0538033395176,11363.2462686567,0.0,1.0
1999-03-04,1.37,1.44,1.34,1.37,105000,34.0593692022263,35.7996289424861,33.3135435992579,34.0593692022263,4223.50746268657,0.0,1.0
1999-03-05,1.41,1.44,1.34,1.41,77500,35.0538033395176,35.7996289424861,33.3135435992579,35.0538033395176,3117.35074626866,0.0,1.0
1999-03-08,1.41,1.47,1.37,1.41,95000,35.0538033395176,36.5454545454545,34.0593692022263,35.0538033395176,3821.26865671642,0.0,1.0
1999-03-09,1.37,1.44,1.37,1.41,55000,34.0593692022263,35.7996289424861,34.0593692022263,35.0538033395176,2212.31343283582,0.0,1.0
1999-03-10,1.34,1.41,1.31,1.41,92500,33.3135435992579,35.0538033395176,32.5677179962894,35.0538033395176,3720.70895522388,0.0,1.0
1999-03-11,1.37,1.41,1.31,1.31,45000,34.0593692022263,35.0538033395176,32.5677179962894,32.5677179962894,1810.07462686567,0.0,1.0
1999-03-12,1.37,1.41,1.31,1.31,145000,34.0593692022263,35.0538033395176,32.5677179962894,32.5677179962894,5832.46268656717,0.0,1.0
1999-03-15,1.31,1.37,1.31,1.37,67500,32.5677179962894,34.0593692022263,32.5677179962894,34.0593692022263,2715.11194029851,0.0,1.0
1999-03-16,1.28,1.34,1.28,1.31,140000,31.821892393321,33.3135435992579,31.821892393321,32.5677179962894,5631.34328358208,0.0,1.0
1999-03-17,1.31,1.34,1.28,1.31,57500,32.5677179962894,33.3135435992579,31.821892393321,32.5677179962894,2312.87313432836,0.0,1.0
1999-03-18,1.34,1.37,1.31,1.34,65000,33.5,34.25,32.75,33.5,2600,0.0075,1.0
1999-03-19,1.34,1.37,1.31,1.37,192500,33.5,34.25,32.75,34.25,7700,0.0,1.0
1999-03-22,1.41,1.44,1.34,1.37,227500,35.25,36.0,33.5,34.25,9100,0.0,1.0
1999-03-23,1.41,1.44,1.37,1.37,117500,35.25,36.0,34.25,34.25,4700,0.0,1.0
1999-03-24,1.44,1.47,1.37,1.37,165000,36.0,36.75,34.25,34.25,6600,0.0,1.0
1999-03-25,1.37,1.44,1.37,1.44,75000,34.25,36.0,34.25,36.0,3000,0.0,1.0
1999-03-26,1.31,1.37,1.25,1.37,212500,32.75,34.25,31.25,34.25,8500,0.0,1.0
1999-03-29,1.31,1.56,1.19,1.31,157500,32.75,39.0,29.75,32.75,6300,0.0,1.0
1999-03-30,1.25,1.31,1.22,1.31,100000,31.25,32.75,30.5,32.75,4000,0.0,1.0
1999-03-31,1.22,1.31,1.22,1.31,100000,30.5,32.75,30.5,32.75,4000,0.0,1.0
1999-04-01,1.25,1.28,1.22,1.25,40000,31.25,32.0,30.5,31.25,1600,0.0,1.0
1999-04-05,1.19,1.28,1.19,1.25,142500,29.75,32.0,29.75,31.25,5700,0.0,1.0
1999-04-06,1.16,1.22,1.16,1.16,90000,29.0,30.5,29.0,29.0,3600,0.0,1.0
1999-04-07,1.19,1.22,1.03,1.12,122500,29.75,30.5,25.75,28.0,4900,0.0,1.0
1999-04-08,1.19,1.19,1.12,1.16,65000,29.75,29.75,28.0,29.0,2600,0.0,1.0
1999-04-09,1.25,1.28,1.12,1.19,240000,31.25,32.0,28.0,29.75,9600,0.0,1.0
1999-04-12,1.19,1.25,1.16,1.25,62500,29.75,31.25,29.0,31.25,2500,0.0,1.0
1999-04-13,1.16,1.22,1.12,1.12,90000,29.0,30.5,28.0,28.0,3600,0.0,1.0
1999-04-14,1.19,1.22,1.12,1.16,122500,29.75,30.5,28.0,29.0,4900,0.0,1.0
1999-04-15,1.16,1.19,1.12,1.19,67500,29.0,29.75,28.0,29.75,2700,0.0,1.0
1999-04-16,1.19,1.19,1.12,1.16,50000,29.75,29.75,28.0,29.0,2000,0.0,1.0
1999-04-19,1.12,1.19,1.12,1.19,95000,28.0,29.75,28.0,29.75,3800,0.0,1.0
1999-04-20,1.12,1.16,1.09,1.12,177500,28.0,29.0,27.25,28.0,7100,0.0,1.0
1999-04-21,1.09,1.16,1.09,1.12,105000,27.25,29.0,27.25,28.0,4200,0.0,1.0
1999-04-22,1.06,1.12,1.03,1.12,252500,26.5,28.0,25.75,28.0,10100,0.0,1.0
1999-04-23,1.16,1.16,1.09,1.09,165000,29.0,29.0,27.25,27.25,6600,0.0,1.0
1999-04-26,1.19,1.25,1.12,1.12,260000,29.75,31.25,28.0,28.0,10400,0.0,1.0
1999-04-27,1.28,1.28,1.19,1.22,207500,32.0,32.0,29.75,30.5,8300,0.0,1.0
1999-04-28,1.22,1.31,1.19,1.22,172500,30.5,32.75,29.75,30.5,6900,0.0,1.0
1999-04-29,1.22,1.25,1.19,1.19,115000,30.5,31.25,29.75,29.75,4600,0.0,1.0
1999-04-30,1.22,1.22,1.16,1.19,145000,30.5,30.5,29.0,29.75,5800,0.0,1.0
1999-05-03,1.12,1.22,1.12,1.22,67500,28.0,30.5,28.0,30.5,2700,0.0,1.0
1999-05-04,1.16,1.22,1.12,1.19,145000,29.0,30.5,28.0,29.75,5800,0.0,1.0
1999-05-05,1.12,1.22,1.12,1.16,140000,28.0,30.5,28.0,29.0,5600,0.0,1.0
1999-05-06,1.19,1.19,1.12,1.12,130000,29.75,29.75,28.0,28.0,5200,0.0,1.0
1999-05-07,1.16,1.22,1.12,1.16,120000,29.0,30.5,28.0,29.0,4800,0.0,1.0
1999-05-10,1.12,1.19,1.09,1.16,165000,28.0,29.75,27.25,29.0,6600,0.0,1.0
1999-05-11,1.09,1.19,1.09,1.12,107500,27.25,29.75,27.25,28.0,4300,0.0,1.0
1999-05-12,1.09,1.12,1.06,1.09,182500,27.25,28.0,26.5,27.25,7300,0.0,1.0
1999-05-13,1.12,1.16,1.09,1.09,132500,28.0,29.0,27.25,27.25,5300,0.0,1.0
1999-05-14,1.09,1.16,1.09,1.12,82500,27.25,29.0,27.25,28.0,3300,0.0,1.0
1999-05-17,1.12,1.16,1.09,1.16,85000,28.0,29.0,27.25,29.0,3400,0.0,1.0
1999-05-18,1.09,1.14,1.09,1.14,120000,27.25,28.5,27.25,28.5,4800,0.0,1.0
1999-05-19,1.16,1.19,1.06,1.12,145000,29.0,29.75,26.5,28.0,5800,0.0,1.0
1999-05-20,1.37,1.37,1.16,1.19,220000,34.25,34.25,29.0,29.75,8800,0.0,1.0
1999-05-21,1.5,1.5,1.28,1.37,337500,37.5,37.5,32.0,34.25,13500,0.0,1.0
1999-05-24,1.37,1.5,1.31,1.44,257500,34.25,37.5,32.75,36.0,10300,0.0,1.0
1999-05-25,1.28,1.44,1.12,1.41,227500,32.0,36.0,28.0,35.25,9100,0.0,1.0
1999-05-26,1.25,1.25,1.16,1.16,57500,31.25,31.25,29.0,29.0,2300,0.0,1.0
1999-05-27,1.16,1.25,1.16,1.22,60000,29.0,31.25,29.0,30.5,2400,0.0,1.0
1999-05-28,1.22,1.22,1.16,1.19,45000,30.5,30.5,29.0,29.75,1800,0.0,1.0
1999-06-01,1.19,1.31,1.19,1.25,117500,29.75,32.75,29.75,31.25,4700,0.0,1.0
1999-06-02,1.16,1.19,1.16,1.16,40000,29.0,29.75,29.0,29.0,1600,0.0,1.0
1999-06-03,1.19,1.25,1.16,1.23,62500,29.75,31.25,29.0,30.75,2500,0.0,1.0
1999-06-04,1.25,1.25,1.16,1.19,110000,31.25,31.25,29.0,29.75,4400,0.0,1.0
1999-06-07,1.22,1.22,1.19,1.19,160000,30.5,30.5,29.75,29.75,6400,0.0,1.0
1999-06-08,1.16,1.22,1.16,1.19,102500,29.0,30.5,29.0,29.75,4100,0.0,1.0
1999-06-09,1.19,1.25,1.16,1.19,130000,29.75,31.25,29.0,29.75,5200,0.0,1.0
1999-06-10,1.19,1.22,1.12,1.12,60000,29.75,30.5,28.0,28.0,2400,0.0,1.0
1999-06-11,1.16,1.22,1.16,1.16,77500,29.0,30.5,29.0,29.0,3100,0.0,1.0
1999-06-14,1.12,1.19,1.12,1.19,160000,28.0,29.75,28.0,29.75,6400,0.0,1.0
1999-06-15,1.19,1.22,1.12,1.16,157500,29.75,30.5,28.0,29.0,6300,0.0,1.0
1999-06-16,1.19,1.22,1.12,1.22,75000,29.75,30.5,28.0,30.5,3000,0.0,1.0
1999-06-17,1.12,1.19,1.12,1.12,75000,28.0,29.75,28.0,28.0,3000,0.0,1.0
1999-06-18,1.16,1.19,1.12,1.16,75000,29.0,29.75,28.0,29.0,3000,0.0,1.0
1999-06-21,1.12,1.19,1.12,1.19,100000,28.0,29.75,28.0,29.75,4000,0.0,1.0
1999-06-22,1.12,1.16,1.09,1.12,95000,28.0,29.0,27.25,28.0,3800,0.0,1.0
1999-06-23,1.09,1.19,1.09,1.16,182500,27.25,29.75,27.25,29.0,7300,0.0,1.0
1999-06-24,1.12,1.19,1.12,1.12,117500,28.0,29.75,28.0,28.0,4700,0.0,1.0
1999-06-25,1.16,1.16,1.09,1.12,107500,29.0,29.0,27.25,28.0,4300,0.0,1.0
1999-06-28,1.16,1.16,1.06,1.16,175000,29.0,29.0,26.5,29.0,7000,0.0,1.0
1999-06-29,1.16,1.19,1.09,1.16,115000,29.0,29.75,27.25,29.0,4600,0.0,1.0
1999-06-30,1.16,1.19,1.06,1.09,152500,29.0,29.75,26.5,27.25,6100,0.0,1.0
1999-07-01,1.16,1.19,1.06,1.16,145000,29.0,29.75,26.5,29.0,5800,0.0,1.0
1999-07-02,1.09,1.16,1.09,1.12,97500,27.25,29.0,27.25,28.0,3900,0.0,1.0
1999-07-06,1.12,1.16,1.06,1.12,237500,28.0,29.0,26.5,28.0,9500,0.0,1.0
1999-07-07,1.16,1.16,1.06,1.16,195000,29.0,29.0,26.5,29.0,7800,0.0,1.0
1999-07-08,1.09,1.19,1.09,1.12,162500,27.25,29.75,27.25,28.0,6500,0.0,1.0
1999-07-09,1.09,1.12,1.06,1.09,335000,27.25,28.0,26.5,27.25,13400,0.0,1.0
1999-07-12,1.12,1.16,1.06,1.09,180000,28.0,29.0,26.5,27.25,7200,0.0,1.0
1999-07-13,1.12,1.16,1.09,1.12,85000,28.0,29.0,27.25,28.0,3400,0.0,1.0
1999-07-14,1.16,1.16,1.09,1.12,100000,29.0,29.0,27.25,28.0,4000,0.0,1.0
1999-07-15,1.12,1.16,1.12,1.12,77500,28.0,29.0,28.0,28.0,3100,0.0,1.0
1999-07-16,1.16,1.19,1.09,1.12,117500,29.0,29.75,27.25,28.0,4700,0.0,1.0
1999-07-19,1.12,1.19,1.12,1.19,37500,28.0,29.75,28.0,29.75,1500,0.0,1.0
1999-07-20,1.09,1.16,1.09,1.14,85000,27.25,29.0,27.25,28.5,3400,0.0,1.0
1999-07-21,1.12,1.16,1.06,1.09,67500,28.0,29.0,26.5,27.25,2700,0.0,1.0
1999-07-22,1.09,1.16,1.09,1.12,50000,27.25,29.0,27.25,28.0,2000,0.0,1.0
1999-07-23,1.06,1.12,1.06,1.12,102500,26.5,28.0,26.5,28.0,4100,0.0,1.0
1999-07-26,1.06,1.11,1.06,1.11,90000,26.5,27.75,26.5,27.75,3600,0.0,1.0
1999-07-27,1.06,1.12,1.06,1.08,82500,26.5,28.0,26.5,27.0,3300,0.0,1.0
1999-07-28,1.06,1.12,1.06,1.08,102500,26.5,28.0,26.5,27.0,4100,0.0,1.0
1999-07-29,1.03,1.09,1.03,1.06,145000,25.75,27.25,25.75,26.5,5800,0.0,1.0
1999-07-30,1.0,1.12,1.0,1.06,132500,25.0,28.0,25.0,26.5,5300,0.0,1.0
1999-08-02,1.03,1.06,1.0,1.03,182500,25.75,26.5,25.0,25.75,7300,0.0,1.0
1999-08-03,1.03,1.06,1.0,1.06,127500,25.75,26.5,25.0,26.5,5100,0.0,1.0
1999-08-04,1.03,1.06,1.0,1.02,147500,25.75,26.5,25.0,25.5,5900,0.0,1.0
1999-08-05,1.03,1.06,1.0,1.0,227500,25.75,26.5,25.0,25.0,9100,0.0,1.0
1999-08-06,1.06,1.09,1.0,1.0,305000,26.5,27.25,25.0,25.0,12200,0.0,1.0
1999-08-09,1.03,1.06,1.0,1.03,105000,25.75,26.5,25.0,25.75,4200,0.0,1.0
1999-08-10,1.03,1.06,1.0,1.0,140000,25.75,26.5,25.0,25.0,5600,0.0,1.0
1999-08-11,1.03,1.03,1.0,1.0,152500,25.75,25.75,25.0,25.0,6100,0.0,1.0
1999-08-12,1.0,1.03,1.0,1.0,110000,25.0,25.75,25.0,25.0,4400,0.0,1.0
1999-08-13,1.03,1.06,1.0,1.0,125000,25.75,26.5,25.0,25.0,5000,0.0,1.0
1999-08-16,1.0,1.03,0.97,1.0,117500,25.0,25.75,24.25,25.0,4700,0.0,1.0
1999-08-17,0.97,1.0,0.94,0.97,122500,24.25,25.0,23.5,24.25,4900,0.0,1.0
1999-08-18,0.97,1.0,0.94,1.0,125000,24.25,25.0,23.5,25.0,5000,0.0,1.0
1999-08-19,1.0,1.0,0.91,1.0,232500,25.0,25.0,22.75,25.0,9300,0.0,1.0
1999-08-20,1.0,1.03,0.97,0.98,107500,25.0,25.75,24.25,24.5,4300,0.0,1.0
1999-08-23,1.03,1.03,1.0,1.0,125000,25.75,25.75,25.0,25.0,5000,0.0,1.0
1999-08-24,1.03,1.06,1.0,1.03,137500,25.75,26.5,25.0,25.75,5500,0.0,1.0
1999-08-25,1.0,1.03,1.0,1.02,122500,25.0,25.75,25.0,25.5,4900,0.0,1.0
1999-08-26,1.06,1.12,1.0,1.03,380000,26.5,28.0,25.0,25.75,15200,0.0,1.0
1999-08-27,1.09,1.12,1.06,1.06,360000,27.25,28.0,26.5,26.5,14400,0.0,1.0
1999-08-30,1.06,1.12,1.06,1.12,147500,26.5,28.0,26.5,28.0,5900,0.0,1.0
1999-08-31,1.03,1.09,1.0,1.09,137500,25.75,27.25,25.0,27.25,5500,0.0,1.0
1999-09-01,1.0,1.06,1.0,1.0,117500,25.0,26.5,25.0,25.0,4700,0.0,1.0
1999-09-02,1.06,1.09,1.0,1.02,147500,26.5,27.25,25.0,25.5,5900,0.0,1.0
1999-09-03,1.09,1.09,1.0,1.06,187500,27.25,27.25,25.0,26.5,7500,0.0,1.0
1999-09-07,1.06,1.09,1.03,1.06,77500,26.5,27.25,25.75,26.5,3100,0.0,1.0
1999-09-08,1.12,1.16,1.06,1.09,197500,28.0,29.0,26.5,27.25,7900,0.0,1.0
1999-09-09,1.09,1.16,1.06,1.12,125000,27.25,29.0,26.5,28.0,5000,0.0,1.0
1999-09-10,1.09,1.12,1.06,1.11,57500,27.25,28.0,26.5,27.75,2300,0.0,1.0
1999-09-13,1.03,1.09,1.0,1.08,115000,25.75,27.25,25.0,27.0,4600,0.0,1.0
1999-09-14,1.06,1.09,1.03,1.05,142500,26.5,27.25,25.75,26.25,5700,0.0,1.0
1999-09-15,1.03,1.09,1.03,1.09,115000,25.75,27.25,25.75,27.25,4600,0.0,1.0
1999-09-16,1.0,1.06,1.0,1.06,180000,25.0,26.5,25.0,26.5,7200,0.0,1.0
1999-09-17,1.03,1.09,1.0,1.03,120000,25.75,27.25,25.0,25.75,4800,0.0,1.0
1999-09-20,1.12,1.12,1.03,1.08,150000,28.0,28.0,25.75,27.0,6000,0.0,1.0
1999-09-21,1.09,1.12,1.06,1.09,80000,27.25,28.0,26.5,27.25,3200,0.0,1.0
1999-09-22,1.06,1.09,1.03,1.03,85000,26.5,27.25,25.75,25.75,3400,0.0,1.0
1999-09-23,1.06,1.09,1.03,1.05,47500,26.5,27.25,25.75,26.25,1900,0.0,1.0
1999-09-24,1.03,1.06,1.0,1.05,85000,25.75,26.5,25.0,26.25,3400,0.0,1.0
1999-09-27,1.03,1.03,1.0,1.0,117500,25.75,25.75,25.0,25.0,4700,0.0,1.0
1999-09-28,1.03,1.03,1.0,1.03,167500,25.75,25.75,25.0,25.75,6700,0.0,1.0
1999-09-29,1.03,1.03,1.0,1.03,82500,25.75,25.75,25.0,25.75,3300,0.0,1.0
1999-09-30,1.0,1.03,1.0,1.02,75000,25.0,25.75,25.0,25.5,3000,0.0,1.0
1999-10-01,0.97,1.0,0.94,1.0,290000,24.25,25.0,23.5,25.0,11600,0.0,1.0
1999-10-04,0.94,1.0,0.94,0.97,102500,23.5,25.0,23.5,24.25,4100,0.0,1.0
1999-10-05,0.84,0.97,0.81,0.97,200000,21.0,24.25,20.25,24.25,8000,0.0,1.0
1999-10-06,0.87,0.91,0.81,0.83,155000,21.75,22.75,20.25,20.75,6200,0.0,1.0
1999-10-07,0.84,0.87,0.78,0.87,142500,21.0,21.75,19.5,21.75,5700,0.0,1.0
1999-10-08,0.87,0.91,0.84,0.87,77500,21.75,22.75,21.0,21.75,3100,0.0,1.0
1999-10-11,0.87,0.97,0.87,0.91,95000,21.75,24.25,21.75,22.75,3800,0.0,1.0
1999-10-12,0.81,0.87,0.78,0.87,90000,20.25,21.75,19.5,21.75,3600,0.0,1.0
1999-10-13,0.81,0.84,0.75,0.78,100000,20.25,21.0,18.75,19.5,4000,0.0,1.0
1999-10-14,0.84,0.87,0.81,0.84,90000,21.0,21.75,20.25,21.0,3600,0.0,1.0
1999-10-15,1.0,1.03,0.81,0.84,225000,25.0,25.75,20.25,21.0,9000,0.0,1.0
1999-10-18,0.94,1.03,0.91,1.02,107500,23.5,25.75,22.75,25.5,4300,0.0,1.0
1999-10-19,0.94,0.97,0.87,0.94,122500,23.5,24.25,21.75,23.5,4900,0.0,1.0
1999-10-20,0.91,0.94,0.91,0.91,25000,22.75,23.5,22.75,22.75,1000,0.0,1.0
1999-10-21,0.84,0.97,0.72,0.92,520000,21.0,24.25,18.0,23.0,20800,0.0,1.0
1999-10-22,0.87,0.87,0.72,0.84,590000,21.75,21.75,18.0,21.0,23600,0.0,1.0
1999-10-25,0.75,0.87,0.69,0.87,890000,18.75,21.75,17.25,21.75,35600,0.0,1.0
1999-10-26,0.78,0.81,0.69,0.75,400000,19.5,20.25,17.25,18.75,16000,0.0,1.0
1999-10-27,0.75,0.81,0.75,0.77,185000,18.75,20.25,18.75,19.25,7400,0.0,1.0
1999-10-28,0.75,0.84,0.75,0.78,127500,18.75,21.0,18.75,19.5,5100,0.0,1.0
1999-10-29,0.75,0.84,0.75,0.81,142500,18.75,21.0,18.75,20.25,5700,0.0,1.0
1999-11-01,0.84,0.84,0.75,0.84,122500,21.0,21.0,18.75,21.0,4900,0.0,1.0
1999-11-02,0.81,0.87,0.78,0.84,82500,20.25,21.75,19.5,21.0,3300,0.0,1.0
1999-11-03,0.78,0.87,0.78,0.84,125000,19.5,21.75,19.5,21.0,5000,0.0,1.0
1999-11-04,0.81,0.87,0.78,0.8,172500,20.25,21.75,19.5,20.0,6900,0.0,1.0
1999-11-05,0.84,0.87,0.81,0.84,252500,21.0,21.75,20.25,21.0,10100,0.0,1.0
1999-11-08,0.87,0.91,0.84,0.89,145000,21.75,22.75,21.0,22.25,5800,0.0,1.0
1999-11-09,0.97,0.97,0.84,0.87,190000,24.25,24.25,21.0,21.75,7600,0.0,1.0
1999-11-10,1.0,1.03,0.94,0.97,417500,25.0,25.75,23.5,24.25,16700,0.0,1.0
1999-11-11,1.0,1.06,0.97,1.0,330000,25.0,26.5,24.25,25.0,13200,0.0,1.0
1999-11-12,0.97,1.06,0.97,0.98,177500,24.25,26.5,24.25,24.5,7100,0.0,1.0
1999-11-15,1.0,1.06,0.94,1.03,167500,25.0,26.5,23.5,25.75,6700,0.0,1.0
1999-11-16,0.94,1.03,0.94,1.03,150000,23.5,25.75,23.5,25.75,6000,0.0,1.0
1999-11-17,0.97,1.0,0.91,0.97,155000,24.25,25.0,22.75,24.25,6200,0.0,1.0
1999-11-18,1.0,1.03,0.94,1.0,202500,25.0,25.75,23.5,25.0,8100,0.0,1.0
1999-11-19,1.25,1.25,1.0,1.01562,732500,31.25,31.25,25.0,25.3905,29300,0.0,1.0
1999-11-22,3.0,3.25,1.8125,2.0,16487500,75.0,81.25,45.3125,50.0,659500,0.0,1.0
1999-11-23,2.5,3.25,2.28,2.94,6480000,62.5,81.25,57.0,73.5,259200,0.0,1.0
1999-11-24,2.12,2.5,1.87,2.45,2792500,53.0,62.5,46.75,61.25,111700,0.0,1.0
1999-11-26,2.5,2.5,2.12,2.14,1090000,62.5,62.5,53.0,53.5,43600,0.0,1.0
1999-11-29,2.31,2.62,2.12,2.59,1287500,57.75,65.5,53.0,64.75,51500,0.0,1.0
1999-11-30,2.03,2.37,2.0,2.31,912500,50.75,59.25,50.0,57.75,36500,0.0,1.0
1999-12-01,1.75,2.03,1.62,2.02,1365000,43.75,50.75,40.5,50.5,54600,0.0,1.0
1999-12-02,2.09,2.25,1.66,1.73,975000,52.25,56.25,41.5,43.25,39000,0.0,1.0
1999-12-03,2.22,2.37,2.06,2.14,850000,55.5,59.25,51.5,53.5,34000,0.0,1.0
1999-12-06,2.06,2.31,1.97,2.23,650000,51.5,57.75,49.25,55.75,26000,0.0,1.0
1999-12-07,2.0,2.09,1.94,2.08,385000,50.0,52.25,48.5,52.0,15400,0.0,1.0
1999-12-08,2.12,2.12,1.97,1.98,555000,53.0,53.0,49.25,49.5,22200,0.0,1.0
1999-12-09,2.03,2.22,2.0,2.12,445000,50.75,55.5,50.0,53.0,17800,0.0,1.0
1999-12-10,2.0,2.09,1.94,2.08,490000,50.0,52.25,48.5,52.0,19600,0.0,1.0
1999-12-13,1.91,2.03,1.84,2.0,362500,47.75,50.75,46.0,50.0,14500,0.0,1.0
1999-12-14,1.75,1.87,1.62,1.84,420000,43.75,46.75,40.5,46.0,16800,0.0,1.0
1999-12-15,1.75,1.78,1.62,1.66,347500,43.75,44.5,40.5,41.5,13900,0.0,1.0
1999-12-16,2.03,2.5,1.72,1.75,1912500,50.75,62.5,43.0,43.75,76500,0.0,1.0
1999-12-17,1.87,2.12,1.22,2.06,692500,46.75,53.0,30.5,51.5,27700,0.0,1.0
1999-12-20,1.84,2.0,1.81,1.97,232500,46.0,50.0,45.25,49.25,9300,0.0,1.0
1999-12-21,1.94,2.0,1.87,1.92,232500,48.5,50.0,46.75,48.0,9300,0.0,1.0
1999-12-22,1.81,2.0,1.75,1.91,310000,45.25,50.0,43.75,47.75,12400,0.0,1.0
1999-12-23,1.84,2.0,1.75,1.78,412500,46.0,50.0,43.75,44.5,16500,0.0,1.0
1999-12-27,1.81,1.97,1.78,1.81,172500,45.25,49.25,44.5,45.25,6900,0.0,1.0
1999-12-28,1.75,1.87,1.69,1.75,542500,43.75,46.75,42.25,43.75,21700,0.0,1.0
1999-12-29,1.64,1.81,1.62,1.75,327500,41.0,45.25,40.5,43.75,13100,0.0,1.0
1999-12-30,1.62,1.75,1.59,1.64,480000,40.5,43.75,39.75,41.0,19200,0.0,1.0
1999-12-31,1.69,1.75,1.62,1.62,292500,42.25,43.75,40.5,40.5,11700,0.0,1.0
2000-01-03,1.87,1.94,1.69,1.72,317500,46.75,48.5,42.25,43.0,12700,0.0,1.0
2000-01-04,1.84,1.94,1.75,1.87,260000,46.0,48.5,43.75,46.75,10400,0.0,1.0
2000-01-05,1.81,1.94,1.69,1.84,320000,45.25,48.5,42.25,46.0,12800,0.0,1.0
2000-01-06,1.84,1.91,1.81,1.83,177500,46.0,47.75,45.25,45.75,7100,0.0,1.0
2000-01-07,1.84,1.87,1.78,1.86,220000,46.0,46.75,44.5,46.5,8800,0.0,1.0
2000-01-10,1.84,1.91,1.81,1.87,272500,46.0,47.75,45.25,46.75,10900,0.0,1.0
2000-01-11,1.75,1.87,1.75,1.84,247500,43.75,46.75,43.75,46.0,9900,0.0,1.0
2000-01-12,1.75,1.87,1.62,1.75,265000,43.75,46.75,40.5,43.75,10600,0.0,1.0
2000-01-13,1.69,1.81,1.69,1.72,195000,42.25,45.25,42.25,43.0,7800,0.0,1.0
2000-01-14,1.87,2.0,1.69,1.75,360000,46.75,50.0,42.25,43.75,14400,0.0,1.0
2000-01-18,1.81,1.97,1.75,1.94,407500,45.25,49.25,43.75,48.5,16300,0.0,1.0
2000-01-19,1.81,1.94,1.78,1.84,235000,45.25,48.5,44.5,46.0,9400,0.0,1.0
2000-01-20,1.84,1.91,1.81,1.87,262500,46.0,47.75,45.25,46.75,10500,0.0,1.0
2000-01-21,1.97,2.22,1.81,1.84,1085000,49.25,55.5,45.25,46.0,43400,0.0,1.0
2000-01-24,2.28,2.37,2.0,2.03,1405000,57.0,59.25,50.0,50.75,56200,0.0,1.0
2000-01-25,2.5,2.5,2.34,2.41,927500,62.5,62.5,58.5,60.25,37100,0.0,1.0
2000-01-26,3.0,3.0,2.41,2.48,3027500,75.0,75.0,60.25,62.0,121100,0.0,1.0
2000-01-27,2.81,3.25,2.56,3.19,2592500,70.25,81.25,64.0,79.75,103700,0.0,1.0
2000-01-28,2.69,2.97,2.56,2.81,610000,67.25,74.25,64.0,70.25,24400,0.0,1.0
2000-01-31,2.62,2.78,2.53,2.75,392500,65.5,69.5,63.25,68.75,15700,0.0,1.0
2000-02-01,2.69,2.75,2.37,2.64,705000,67.25,68.75,59.25,66.0,28200,0.0,1.0
2000-02-02,2.44,2.62,2.44,2.62,420000,61.0,65.5,61.0,65.5,16800,0.0,1.0
2000-02-03,2.44,2.53,2.41,2.47,305000,61.0,63.25,60.25,61.75,12200,0.0,1.0
2000-02-04,2.53,2.69,2.44,2.56,472500,63.25,67.25,61.0,64.0,18900,0.0,1.0
2000-02-07,2.62,2.66,2.56,2.56,422500,65.5,66.5,64.0,64.0,16900,0.0,1.0
2000-02-08,2.5,2.72,2.5,2.64,365000,62.5,68.0,62.5,66.0,14600,0.0,1.0
2000-02-09,2.62,2.62,2.5,2.5,257500,65.5,65.5,62.5,62.5,10300,0.0,1.0
2000-02-10,2.47,2.62,2.37,2.62,277500,61.75,65.5,59.25,65.5,11100,0.0,1.0
2000-02-11,2.56,2.62,2.37,2.47,375000,64.0,65.5,59.25,61.75,15000,0.0,1.0
2000-02-14,2.44,2.62,2.44,2.58,435000,61.0,65.5,61.0,64.5,17400,0.0,1.0
2000-02-15,2.37,2.44,2.0,2.44,1290000,59.25,61.0,50.0,61.0,51600,0.0,1.0
2000-02-16,2.47,3.12,2.22,2.36,2847500,61.75,78.0,55.5,59.0,113900,0.0,1.0
2000-02-17,2.62,2.69,2.44,2.67,717500,65.5,67.25,61.0,66.75,28700,0.0,1.0
2000-02-18,2.59,2.81,2.56,2.72,552500,64.75,70.25,64.0,68.0,22100,0.0,1.0
2000-02-22,2.5,2.62,2.47,2.56,355000,62.5,65.5,61.75,64.0,14200,0.0,1.0
2000-02-23,2.47,2.5,2.44,2.48,277500,61.75,62.5,61.0,62.0,11100,0.0,1.0
2000-02-24,2.44,2.5,2.37,2.5,195000,61.0,62.5,59.25,62.5,7800,0.0,1.0
2000-02-25,2.59,2.81,2.44,2.48,695000,64.75,70.25,61.0,62.0,27800,0.0,1.0
2000-02-28,2.56,2.81,2.5,2.58,612500,64.0,70.25,62.5,64.5,24500,0.0,1.0
2000-02-29,2.75,2.75,2.56,2.56,522500,68.75,68.75,64.0,64.0,20900,0.0,1.0
2000-03-01,2.69,2.81,2.62,2.78,475000,67.25,70.25,65.5,69.5,19000,0.0,1.0
2000-03-02,2.66,2.75,2.62,2.69,287500,66.5,68.75,65.5,67.25,11500,0.0,1.0
2000-03-03,3.03,3.12,2.62,2.69,2585000,75.75,78.0,65.5,67.25,103400,0.0,1.0
2000-03-06,3.53,3.62,3.09,3.25,3245000,88.25,90.5,77.25,81.25,129800,0.0,1.0
2000-03-07,3.34,3.62,3.0,3.62,1690000,83.5,90.5,75.0,90.5,67600,0.0,1.0
2000-03-08,3.31,3.56,3.25,3.5,1080000,82.75,89.0,81.25,87.5,43200,0.0,1.0
2000-03-09,3.41,3.5,3.12,3.37,895000,85.25,87.5,78.0,84.25,35800,0.0,1.0
2000-03-10,4.25,4.31,3.5,3.59,3915000,106.25,107.75,87.5,89.75,156600,0.0,1.0
2000-03-13,4.5,5.0,3.94,4.31,2997500,112.5,125.0,98.5,107.75,119900,0.0,1.0
2000-03-14,4.19,4.75,3.94,4.59,1617500,104.75,118.75,98.5,114.75,64700,0.0,1.0
2000-03-15,4.03,4.56,4.0,4.44,865000,100.75,114.0,100.0,111.0,34600,0.0,1.0
2000-03-16,3.62,4.06,3.5,4.03,962500,90.5,101.5,87.5,100.75,38500,0.0,1.0
2000-03-17,3.56,3.75,3.44,3.62,705000,89.0,93.75,86.0,90.5,28200,0.0,1.0
2000-03-20,3.81,3.97,3.56,3.58,610000,95.25,99.25,89.0,89.5,24400,0.0,1.0
2000-03-21,3.78,3.94,3.62,3.83,432500,94.5,98.5,90.5,95.75,17300,0.0,1.0
2000-03-22,4.19,4.44,4.03,4.25,1522500,104.75,111.0,100.75,106.25,60900,0.0,1.0
2000-03-23,3.87,4.37,3.87,4.34,862500,96.75,109.25,96.75,108.5,34500,0.0,1.0
2000-03-24,3.78,4.03,3.62,3.98,545000,94.5,100.75,90.5,99.5,21800,0.0,1.0
2000-03-27,3.62,3.81,3.5,3.77,547500,90.5,95.25,87.5,94.25,21900,0.0,1.0
2000-03-28,3.75,3.94,3.47,3.66,620000,93.75,98.5,86.75,91.5,24800,0.0,1.0
2000-03-29,3.72,4.06,3.62,4.03,447500,93.0,101.5,90.5,100.75,17900,0.0,1.0
2000-03-30,3.53,3.75,3.5,3.75,442500,88.25,93.75,87.5,93.75,17700,0.0,1.0
2000-03-31,3.44,3.56,3.2,3.52,442500,86.0,89.0,80.0,88.0,17700,0.0,1.0
2000-04-03,3.25,3.44,3.19,3.44,270000,81.25,86.0,79.75,86.0,10800,0.0,1.0
2000-04-04,3.0,3.25,2.62,3.22,825000,75.0,81.25,65.5,80.5,33000,0.0,1.0
2000-04-05,3.06,3.12,2.75,2.98,315000,76.5,78.0,68.75,74.5,12600,0.0,1.0
2000-04-06,3.0,3.12,2.87,3.03,295000,75.0,78.0,71.75,75.75,11800,0.0,1.0
2000-04-07,2.87,3.0,2.87,2.97,175000,71.75,75.0,71.75,74.25,7000,0.0,1.0
2000-04-10,2.87,3.03,2.81,2.92,265000,71.75,75.75,70.25,73.0,10600,0.0,1.0
2000-04-11,2.69,2.87,2.69,2.8,325000,67.25,71.75,67.25,70.0,13000,0.0,1.0
2000-04-12,2.25,2.66,2.06,2.64,752500,56.25,66.5,51.5,66.0,30100,0.0,1.0
2000-04-13,2.41,2.5,2.19,2.37,432500,60.25,62.5,54.75,59.25,17300,0.0,1.0
2000-04-14,2.19,2.5,2.12,2.44,612500,54.75,62.5,53.0,61.0,24500,0.0,1.0
2000-04-17,2.25,2.41,2.03,2.16,547500,56.25,60.25,50.75,54.0,21900,0.0,1.0
2000-04-18,2.34,2.44,2.25,2.31,277500,58.5,61.0,56.25,57.75,11100,0.0,1.0
2000-04-19,2.12,2.34,2.06,2.34,257500,53.0,58.5,51.5,58.5,10300,0.0,1.0
2000-04-20,2.31,2.41,2.12,2.16,185000,57.75,60.25,53.0,54.0,7400,0.0,1.0
2000-04-24,2.34,2.44,2.12,2.28,412500,58.5,61.0,53.0,57.0,16500,0.0,1.0
2000-04-25,2.19,2.44,2.12,2.36,127500,54.75,61.0,53.0,59.0,5100,0.0,1.0
2000-04-26,2.16,2.37,2.12,2.31,305000,54.0,59.25,53.0,57.75,12200,0.0,1.0
2000-04-27,2.12,2.25,2.06,2.12,280000,53.0,56.25,51.5,53.0,11200,0.0,1.0
2000-04-28,2.09,2.25,2.03,2.16,210000,52.25,56.25,50.75,54.0,8400,0.0,1.0
2000-05-01,2.09,2.12,2.0,2.12,937500,52.25,53.0,50.0,53.0,37500,0.0,1.0
2000-05-02,2.06,2.19,2.03,2.09,142500,51.5,54.75,50.75,52.25,5700,0.0,1.0
2000-05-03,2.03,2.12,2.0,2.06,387500,50.75,53.0,50.0,51.5,15500,0.0,1.0
2000-05-04,2.03,2.12,2.0,2.03,117500,50.75,53.0,50.0,50.75,4700,0.0,1.0
2000-05-05,2.03,2.09,2.02,2.06,85000,50.75,52.25,50.5,51.5,3400,0.0,1.0
2000-05-08,2.03,2.09,2.0,2.06,122500,50.75,52.25,50.0,51.5,4900,0.0,1.0
2000-05-09,2.03,2.06,2.0,2.03,200000,50.75,51.5,50.0,50.75,8000,0.0,1.0
2000-05-10,1.91,2.06,1.87,2.05,322500,47.75,51.5,46.75,51.25,12900,0.0,1.0
2000-05-11,2.0,2.03,1.87,1.91,135000,50.0,50.75,46.75,47.75,5400,0.0,1.0
2000-05-12,1.94,2.12,1.87,2.12,135000,48.5,53.0,46.75,53.0,5400,0.0,1.0
2000-05-15,1.81,1.97,1.81,1.87,185000,45.25,49.25,45.25,46.75,7400,0.0,1.0
2000-05-16,1.5,2.0,1.44,2.0,812500,37.5,50.0,36.0,50.0,32500,0.0,1.0
2000-05-17,1.69,1.69,1.5,1.58,202500,42.25,42.25,37.5,39.5,8100,0.0,1.0
2000-05-18,1.81,1.87,1.69,1.7,265000,45.25,46.75,42.25,42.5,10600,0.0,1.0
2000-05-19,1.91,1.91,1.8,1.8,392500,47.75,47.75,45.0,45.0,15700,0.0,1.0
2000-05-22,1.91,2.0,1.87,1.91,275000,47.75,50.0,46.75,47.75,11000,0.0,1.0
2000-05-23,1.94,2.0,1.94,1.95,167500,48.5,50.0,48.5,48.75,6700,0.0,1.0
2000-05-24,1.94,2.0,1.91,1.97,265000,48.5,50.0,47.75,49.25,10600,0.0,1.0
2000-05-25,2.37,2.44,2.0,2.03,570000,59.25,61.0,50.0,50.75,22800,0.0,1.0
2000-05-26,2.31,2.44,2.25,2.34,365000,57.75,61.0,56.25,58.5,14600,0.0,1.0
2000-05-30,2.37,2.44,2.31,2.41,215000,59.25,61.0,57.75,60.25,8600,0.0,1.0
2000-05-31,2.31,2.41,2.25,2.25,197500,57.75,60.25,56.25,56.25,7900,0.0,1.0
2000-06-01,2.34,2.37,2.25,2.31,250000,58.5,59.25,56.25,57.75,10000,0.0,1.0
2000-06-02,2.47,2.47,2.31,2.34,200000,61.75,61.75,57.75,58.5,8000,0.0,1.0
2000-06-05,2.72,2.75,2.37,2.48,395000,68.0,68.75,59.25,62.0,15800,0.0,1.0
2000-06-06,3.06,3.12,2.56,2.69,742500,76.5,78.0,64.0,67.25,29700,0.0,1.0
2000-06-07,2.91,3.03,2.75,3.03,290000,72.75,75.75,68.75,75.75,11600,0.0,1.0
2000-06-08,2.69,2.91,2.25,2.87,355000,67.25,72.75,56.25,71.75,14200,0.0,1.0
2000-06-09,2.91,2.97,2.53,2.69,452500,72.75,74.25,63.25,67.25,18100,0.0,1.0
2000-06-12,2.72,3.0,2.62,3.0,382500,68.0,75.0,65.5,75.0,15300,0.0,1.0
2000-06-13,2.66,2.87,2.66,2.78,200000,66.5,71.75,66.5,69.5,8000,0.0,1.0
2000-06-14,2.72,2.78,2.62,2.72,75000,68.0,69.5,65.5,68.0,3000,0.0,1.0
2000-06-15,2.81,2.84,2.72,2.75,140000,70.25,71.0,68.0,68.75,5600,0.0,1.0
2000-06-16,2.81,2.87,2.66,2.75,135000,70.25,71.75,66.5,68.75,5400,0.0,1.0
2000-06-19,2.81,2.84,2.69,2.83,80000,70.25,71.0,67.25,70.75,3200,0.0,1.0
2000-06-20,2.53,2.78,2.5,2.78,275000,63.25,69.5,62.5,69.5,11000,0.0,1.0
2000-06-21,2.5,2.62,2.44,2.55,215000,62.5,65.5,61.0,63.75,8600,0.0,1.0
2000-06-22,2.37,2.53,2.37,2.5,112500,59.25,63.25,59.25,62.5,4500,0.0,1.0
2000-06-23,2.28,2.44,2.25,2.31,77500,57.0,61.0,56.25,57.75,3100,0.0,1.0
2000-06-26,2.28,2.31,2.19,2.31,195000,57.0,57.75,54.75,57.75,7800,0.0,1.0
2000-06-27,2.19,2.28,2.16,2.25,135000,54.75,57.0,54.0,56.25,5400,0.0,1.0
2000-06-28,2.12,2.22,2.0,2.16,230000,53.0,55.5,50.0,54.0,9200,0.0,1.0
2000-06-29,2.12,2.25,2.12,2.19,100000,53.0,56.25,53.0,54.75,4000,0.0,1.0
2000-06-30,2.09,2.16,2.03,2.12,180000,52.25,54.0,50.75,53.0,7200,0.0,1.0
2000-07-03,2.17,2.25,2.06,2.22,57500,54.25,56.25,51.5,55.5,2300,0.0,1.0
2000-07-05,2.12,2.19,2.06,2.16,47500,53.0,54.75,51.5,54.0,1900,0.0,1.0
2000-07-06,2.09,2.12,2.03,2.09,55000,52.25,53.0,50.75,52.25,2200,0.0,1.0
2000-07-07,2.03,2.12,2.0,2.08,137500,50.75,53.0,50.0,52.0,5500,0.0,1.0
2000-07-10,2.06,2.09,2.0,2.06,70000,51.5,52.25,50.0,51.5,2800,0.0,1.0
2000-07-11,2.06,2.09,2.0,2.05,90000,51.5,52.25,50.0,51.25,3600,0.0,1.0
2000-07-12,2.03,2.09,2.0,2.05,200000,50.75,52.25,50.0,51.25,8000,0.0,1.0
2000-07-13,2.0,2.06,1.94,2.05,155000,50.0,51.5,48.5,51.25,6200,0.0,1.0
2000-07-14,1.91,2.03,1.87,1.98,302500,47.75,50.75,46.75,49.5,12100,0.0,1.0
2000-07-17,1.87,2.03,1.81,1.94,495000,46.75,50.75,45.25,48.5,19800,0.0,1.0
2000-07-18,1.87,1.97,1.5,1.91,187500,46.75,49.25,37.5,47.75,7500,0.0,1.0
2000-07-19,1.87,1.97,1.78,1.91,222500,46.75,49.25,44.5,47.75,8900,0.0,1.0
2000-07-20,1.87,1.91,1.81,1.87,77500,46.75,47.75,45.25,46.75,3100,0.0,1.0
2000-07-21,1.87,1.91,1.84,1.87,190000,46.75,47.75,46.0,46.75,7600,0.0,1.0
2000-07-24,1.87,1.97,1.78,1.84,225000,46.75,49.25,44.5,46.0,9000,0.0,1.0
2000-07-25,2.31,2.31,1.94,1.97,917500,57.75,57.75,48.5,49.25,36700,0.0,1.0
2000-07-26,2.25,2.34,2.03,2.25,315000,56.25,58.5,50.75,56.25,12600,0.0,1.0
2000-07-27,2.62,2.69,2.19,2.28,830000,65.5,67.25,54.75,57.0,33200,0.0,1.0
2000-07-28,2.87,2.87,2.41,2.7,750000,71.75,71.75,60.25,67.5,30000,0.0,1.0
2000-07-31,2.47,2.84,2.44,2.75,367500,61.75,71.0,61.0,68.75,14700,0.0,1.0
2000-08-01,2.69,2.69,2.41,2.47,452500,67.25,67.25,60.25,61.75,18100,0.0,1.0
2000-08-02,2.81,3.47,2.75,2.87,3652500,70.25,86.75,68.75,71.75,146100,0.0,1.0
2000-08-03,2.62,2.97,2.5,2.92,1080000,65.5,74.25,62.5,73.0,43200,0.0,1.0
2000-08-04,2.47,2.72,2.41,2.7,542500,61.75,68.0,60.25,67.5,21700,0.0,1.0
2000-08-07,2.5,2.66,2.34,2.53,392500,62.5,66.5,58.5,63.25,15700,0.0,1.0
2000-08-08,2.45,2.59,2.44,2.5,145000,61.25,64.75,61.0,62.5,5800,0.0,1.0
2000-08-09,2.53,2.62,2.44,2.5,145000,63.25,65.5,61.0,62.5,5800,0.0,1.0
2000-08-10,2.41,2.59,2.41,2.5,175000,60.25,64.75,60.25,62.5,7000,0.0,1.0
2000-08-11,2.44,2.5,2.37,2.45,132500,61.0,62.5,59.25,61.25,5300,0.0,1.0
2000-08-14,2.56,2.84,2.44,2.44,370000,64.0,71.0,61.0,61.0,14800,0.0,1.0
2000-08-15,2.72,2.87,2.62,2.81,302500,68.0,71.75,65.5,70.25,12100,0.0,1.0
2000-08-16,2.75,2.84,2.66,2.75,237500,68.75,71.0,66.5,68.75,9500,0.0,1.0
2000-08-17,2.62,2.72,2.5,2.72,117500,65.5,68.0,62.5,68.0,4700,0.0,1.0
2000-08-18,2.69,2.69,2.5,2.58,127500,67.25,67.25,62.5,64.5,5100,0.0,1.0
2000-08-21,2.72,2.81,2.69,2.72,225000,68.0,70.25,67.25,68.0,9000,0.0,1.0
2000-08-22,2.5,2.75,2.5,2.56,270000,62.5,68.75,62.5,64.0,10800,0.0,1.0
2000-08-23,2.73,2.75,2.53,2.55,142500,68.25,68.75,63.25,63.75,5700,0.0,1.0
2000-08-24,2.69,2.72,2.59,2.59,92500,67.25,68.0,64.75,64.75,3700,0.0,1.0
2000-08-25,2.62,2.72,2.53,2.7,715000,65.5,68.0,63.25,67.5,28600,0.0,1.0
2000-08-28,2.56,2.72,2.56,2.72,380000,64.0,68.0,64.0,68.0,15200,0.0,1.0
2000-08-29,2.56,2.66,2.5,2.61,317500,64.0,66.5,62.5,65.25,12700,0.0,1.0
2000-08-30,2.53,2.62,2.5,2.56,352500,63.25,65.5,62.5,64.0,14100,0.0,1.0
2000-08-31,2.5,2.62,2.41,2.53,305000,62.5,65.5,60.25,63.25,12200,0.0,1.0
2000-09-01,2.53,2.53,2.41,2.47,280000,63.25,63.25,60.25,61.75,11200,0.0,1.0
2000-09-05,2.44,2.53,2.44,2.5,185000,61.0,63.25,61.0,62.5,7400,0.0,1.0
2000-09-06,2.31,2.47,2.31,2.41,255000,57.75,61.75,57.75,60.25,10200,0.0,1.0
2000-09-07,2.31,2.47,2.16,2.33,285000,57.75,61.75,54.0,58.25,11400,0.0,1.0
2000-09-08,2.28,2.37,2.19,2.33,262500,57.0,59.25,54.75,58.25,10500,0.0,1.0
2000-09-11,2.25,2.62,2.22,2.37,152500,56.25,65.5,55.5,59.25,6100,0.0,1.0
2000-09-12,2.3,2.3,2.06,2.25,312500,57.5,57.5,51.5,56.25,12500,0.0,1.0
2000-09-13,2.25,2.31,2.22,2.3,262500,56.25,57.75,55.5,57.5,10500,0.0,1.0
2000-09-14,2.12,2.28,2.06,2.22,230000,53.0,57.0,51.5,55.5,9200,0.0,1.0
2000-09-15,2.16,2.22,2.12,2.14,160000,54.0,55.5,53.0,53.5,6400,0.0,1.0
2000-09-18,2.03,2.16,2.03,2.16,205000,50.75,54.0,50.75,54.0,8200,0.0,1.0
2000-09-19,2.05,2.12,2.0,2.06,195000,51.25,53.0,50.0,51.5,7800,0.0,1.0
2000-09-20,2.0,2.09,2.0,2.06,125000,50.0,52.25,50.0,51.5,5000,0.0,1.0
2000-09-21,2.03,2.03,1.97,2.02,240000,50.75,50.75,49.25,50.5,9600,0.0,1.0
2000-09-22,2.12,2.19,1.87,1.97,282500,53.0,54.75,46.75,49.25,11300,0.0,1.0
2000-09-25,2.25,2.34,2.12,2.31,130000,56.25,58.5,53.0,57.75,5200,0.0,1.0
2000-09-26,2.03,2.25,2.0,2.22,160000,50.75,56.25,50.0,55.5,6400,0.0,1.0
2000-09-27,2.06,2.12,2.0,2.09,167500,51.5,53.0,50.0,52.25,6700,0.0,1.0
2000-09-28,2.02,2.12,2.0,2.03,162500,50.5,53.0,50.0,50.75,6500,0.0,1.0
2000-09-29,2.0,2.03,1.87,1.97,200000,50.0,50.75,46.75,49.25,8000,0.0,1.0
2000-10-02,2.12,2.12,1.97,2.0,170000,53.0,53.0,49.25,50.0,6800,0.0,1.0
2000-10-03,1.94,2.06,1.94,2.03,180000,48.5,51.5,48.5,50.75,7200,0.0,1.0
2000-10-04,2.0,2.03,1.94,1.94,110000,50.0,50.75,48.5,48.5,4400,0.0,1.0
2000-10-05,2.09,2.12,1.94,2.0,115000,52.25,53.0,48.5,50.0,4600,0.0,1.0
2000-10-06,1.97,2.09,1.94,2.03,245000,49.25,52.25,48.5,50.75,9800,0.0,1.0
2000-10-09,2.09,2.09,1.94,2.08,145000,52.25,52.25,48.5,52.0,5800,0.0,1.0
2000-10-10,2.12,2.12,2.0,2.06,172500,53.0,53.0,50.0,51.5,6900,0.0,1.0
2000-10-11,2.19,2.31,2.05,2.11,527500,54.75,57.75,51.25,52.75,21100,0.0,1.0
2000-10-12,2.0,2.31,1.97,2.16,470000,50.0,57.75,49.25,54.0,18800,0.0,1.0
2000-10-13,2.06,2.22,2.0,2.03,285000,51.5,55.5,50.0,50.75,11400,0.0,1.0
2000-10-16,2.06,2.16,2.06,2.11,110000,51.5,54.0,51.5,52.75,4400,0.0,1.0
2000-10-17,2.03,2.16,2.0,2.06,142500,50.75,54.0,50.0,51.5,5700,0.0,1.0
2000-10-18,2.03,2.06,2.0,2.0,165000,50.75,51.5,50.0,50.0,6600,0.0,1.0
2000-10-19,2.03,2.12,2.03,2.06,147500,50.75,53.0,50.75,51.5,5900,0.0,1.0
2000-10-20,2.0,2.09,1.94,2.06,267500,50.0,52.25,48.5,51.5,10700,0.0,1.0
2000-10-23,1.97,2.03,1.97,2.0,90000,49.25,50.75,49.25,50.0,3600,0.0,1.0
2000-10-24,1.97,2.03,1.97,2.0,95000,49.25,50.75,49.25,50.0,3800,0.0,1.0
2000-10-25,1.94,2.06,1.94,1.97,197500,48.5,51.5,48.5,49.25,7900,0.0,1.0
2000-10-26,1.94,2.03,1.91,1.98,165000,48.5,50.75,47.75,49.5,6600,0.0,1.0
2000-10-27,2.0,2.03,1.94,1.97,90000,50.0,50.75,48.5,49.25,3600,0.0,1.0
2000-10-30,2.03,2.09,2.0,2.03,130000,50.75,52.25,50.0,50.75,5200,0.0,1.0
2000-10-31,2.03,2.06,1.97,2.03,210000,50.75,51.5,49.25,50.75,8400,0.0,1.0
2000-11-01,2.06,2.06,2.0,2.03,95000,51.5,51.5,50.0,50.75,3800,0.0,1.0
2000-11-02,2.0,2.06,2.0,2.05,97500,50.0,51.5,50.0,51.25,3900,0.0,1.0
2000-11-03,2.06,2.06,2.0,2.03,77500,51.5,51.5,50.0,50.75,3100,0.0,1.0
2000-11-06,2.06,2.06,2.0,2.03,140000,51.5,51.5,50.0,50.75,5600,0.0,1.0
2000-11-07,2.0,2.09,2.0,2.06,142500,50.0,52.25,50.0,51.5,5700,0.0,1.0
2000-11-08,2.0,2.03,1.97,2.0,177500,50.0,50.75,49.25,50.0,7100,0.0,1.0
2000-11-09,2.0,2.0,1.94,1.98,155000,50.0,50.0,48.5,49.5,6200,0.0,1.0
2000-11-10,2.0,2.0,1.94,1.98,110000,50.0,50.0,48.5,49.5,4400,0.0,1.0
2000-11-13,1.91,2.0,1.87,1.97,130000,47.75,50.0,46.75,49.25,5200,0.0,1.0
2000-11-14,2.0,2.03,1.91,1.94,227500,50.0,50.75,47.75,48.5,9100,0.0,1.0
2000-11-15,1.97,2.0,1.87,1.97,200000,49.25,50.0,46.75,49.25,8000,0.0,1.0
2000-11-16,1.91,1.97,1.87,1.94,70000,47.75,49.25,46.75,48.5,2800,0.0,1.0
2000-11-17,1.87,1.97,1.72,1.94,272500,46.75,49.25,43.0,48.5,10900,0.0,1.0
2000-11-20,2.06,2.06,1.87,1.95,210000,51.5,51.5,46.75,48.75,8400,0.0,1.0
2000-11-21,1.97,2.12,1.97,2.06,187500,49.25,53.0,49.25,51.5,7500,0.0,1.0
2000-11-22,1.94,2.0,1.87,1.97,350000,48.5,50.0,46.75,49.25,14000,0.0,1.0
2000-11-24,2.09,2.12,1.94,1.94,160000,52.25,53.0,48.5,48.5,6400,0.0,1.0
2000-11-27,1.97,2.19,1.97,2.12,370000,49.25,54.75,49.25,53.0,14800,0.0,1.0
2000-11-28,2.0,2.06,1.97,2.06,202500,50.0,51.5,49.25,51.5,8100,0.0,1.0
2000-11-29,1.91,2.03,1.91,2.03,185000,47.75,50.75,47.75,50.75,7400,0.0,1.0
2000-11-30,1.78,1.97,1.7,1.94,332500,44.5,49.25,42.5,48.5,13300,0.0,1.0
2000-12-01,1.87,1.97,1.69,1.81,237500,46.75,49.25,42.25,45.25,9500,0.0,1.0
2000-12-04,1.84,1.97,1.78,1.95,82500,46.0,49.25,44.5,48.75,3300,0.0,1.0
2000-12-05,1.72,1.87,1.72,1.87,245000,43.0,46.75,43.0,46.75,9800,0.0,1.0
2000-12-06,1.75,1.78,1.59,1.72,145000,43.75,44.5,39.75,43.0,5800,0.0,1.0
2000-12-07,1.69,1.78,1.62,1.75,70000,42.25,44.5,40.5,43.75,2800,0.0,1.0
2000-12-08,1.69,1.72,1.59,1.64,157500,42.25,43.0,39.75,41.0,6300,0.0,1.0
2000-12-11,1.56,1.69,1.53,1.67,140000,39.0,42.25,38.25,41.75,5600,0.0,1.0
2000-12-12,1.56,1.62,1.5,1.56,147500,39.0,40.5,37.5,39.0,5900,0.0,1.0
2000-12-13,1.53,1.62,1.5,1.58,82500,38.25,40.5,37.5,39.5,3300,0.0,1.0
2000-12-14,1.41,1.56,1.41,1.52,390000,35.25,39.0,35.25,38.0,15600,0.0,1.0
2000-12-15,1.34,1.44,1.28,1.44,280000,33.5,36.0,32.0,36.0,11200,0.0,1.0
2000-12-18,1.28,1.5,1.28,1.36,185000,32.0,37.5,32.0,34.0,7400,0.0,1.0
2000-12-19,1.47,1.53,1.34,1.34,310000,36.75,38.25,33.5,33.5,12400,0.0,1.0
2000-12-20,1.37,1.47,1.31,1.37,222500,34.25,36.75,32.75,34.25,8900,0.0,1.0
2000-12-21,1.34,1.44,1.31,1.34,180000,33.5,36.0,32.75,33.5,7200,0.0,1.0
2000-12-22,1.31,1.41,1.25,1.34,220000,32.75,35.25,31.25,33.5,8800,0.0,1.0
2000-12-26,1.19,1.31,1.03,1.31,450000,29.75,32.75,25.75,32.75,18000,0.0,1.0
2000-12-27,1.12,1.22,1.06,1.19,462500,28.0,30.5,26.5,29.75,18500,0.0,1.0
2000-12-28,1.28,1.37,1.09,1.12,372500,32.0,34.25,27.25,28.0,14900,0.0,1.0
2000-12-29,1.31,1.37,1.12,1.27,597500,32.75,34.25,28.0,31.75,23900,0.0,1.0
2001-01-02,1.313,1.344,1.281,1.297,74300,32.825,33.6,32.025,32.425,2972,0.0,1.0
2001-01-03,1.344,1.344,1.25,1.281,98900,33.6,33.6,31.25,32.025,3956,0.0,1.0
2001-01-04,1.344,1.438,1.281,1.328,88500,33.6,35.95,32.025,33.2,3540,0.0,1.0
2001-01-05,1.438,1.438,1.313,1.344,104700,35.95,35.95,32.825,33.6,4188,0.0,1.0
2001-01-08,1.375,1.438,1.375,1.422,55200,34.375,35.95,34.375,35.55,2208,0.0,1.0
2001-01-09,1.344,1.438,1.313,1.406,29000,33.6,35.95,32.825,35.15,1160,0.0,1.0
2001-01-10,1.281,1.344,1.188,1.313,209900,32.025,33.6,29.7,32.825,8396,0.0,1.0
2001-01-11,1.313,1.344,1.219,1.266,210100,32.825,33.6,30.475,31.65,8404,0.0,1.0
2001-01-12,1.375,1.375,1.25,1.313,158300,34.375,34.375,31.25,32.825,6332,0.0,1.0
2001-01-16,1.406,1.469,1.375,1.406,142100,35.15,36.725,34.375,35.15,5684,0.0,1.0
2001-01-17,1.469,1.5,1.438,1.453,74700,36.725,37.5,35.95,36.325,2988,0.0,1.0
2001-01-18,1.438,1.5,1.375,1.438,126200,35.95,37.5,34.375,35.95,5048,0.0,1.0
2001-01-19,1.313,1.469,1.281,1.438,235700,32.825,36.725,32.025,35.95,9428,0.0,1.0
2001-01-22,1.344,1.375,1.281,1.313,125300,33.6,34.375,32.025,32.825,5012,0.0,1.0
2001-01-23,1.313,1.375,1.281,1.344,104700,32.825,34.375,32.025,33.6,4188,0.0,1.0
2001-01-24,1.281,1.344,1.25,1.344,83800,32.025,33.6,31.25,33.6,3352,0.0,1.0
2001-01-25,1.281,1.344,1.25,1.297,61400,32.025,33.6,31.25,32.425,2456,0.0,1.0
2001-01-26,1.281,1.281,1.25,1.281,122600,32.025,32.025,31.25,32.025,4904,0.0,1.0
2001-01-29,1.313,1.344,1.25,1.266,136500,32.825,33.6,31.25,31.65,5460,0.0,1.0
2001-01-30,1.375,1.438,1.313,1.313,212400,34.375,35.95,32.825,32.825,8496,0.0,1.0
2001-01-31,1.406,1.469,1.344,1.406,248800,35.15,36.725,33.6,35.15,9952,0.0,1.0
2001-02-01,1.406,1.5,1.406,1.469,62900,35.15,37.5,35.15,36.725,2516,0.0,1.0
2001-02-02,1.375,1.5,1.313,1.5,62900,34.375,37.5,32.825,37.5,2516,0.0,1.0
2001-02-05,1.313,1.375,1.313,1.328,52900,32.825,34.375,32.825,33.2,2116,0.0,1.0
2001-02-06,1.406,1.406,1.313,1.359,37000,35.15,35.15,32.825,33.975,1480,0.0,1.0
2001-02-07,1.344,1.375,1.313,1.375,41300,33.6,34.375,32.825,34.375,1652,0.0,1.0
2001-02-08,1.344,1.375,1.281,1.344,108400,33.6,34.375,32.025,33.6,4336,0.0,1.0
2001-02-09,1.25,1.328,1.188,1.281,183300,31.25,33.2,29.7,32.025,7332,0.0,1.0
2001-02-12,1.281,1.313,1.25,1.25,38600,32.025,32.825,31.25,31.25,1544,0.0,1.0
2001-02-13,1.25,1.344,1.25,1.25,80100,31.25,33.6,31.25,31.25,3204,0.0,1.0
2001-02-14,1.25,1.313,1.25,1.25,75400,31.25,32.825,31.25,31.25,3016,0.0,1.0
2001-02-15,1.25,1.281,1.219,1.25,93000,31.25,32.025,30.475,31.25,3720,0.0,1.0
2001-02-16,1.25,1.25,1.125,1.25,77100,31.25,31.25,28.125,31.25,3084,0.0,1.0
2001-02-20,1.188,1.25,1.156,1.219,82400,29.7,31.25,28.9,30.475,3296,0.0,1.0
2001-02-21,1.156,1.219,1.094,1.219,142400,28.9,30.475,27.35,30.475,5696,0.0,1.0
2001-02-22,1.25,1.25,1.125,1.219,61800,31.25,31.25,28.125,30.475,2472,0.0,1.0
2001-02-23,1.188,1.25,1.125,1.188,167700,29.7,31.25,28.125,29.7,6708,0.0,1.0
2001-02-26,1.219,1.25,1.188,1.219,104100,30.475,31.25,29.7,30.475,4164,0.0,1.0
2001-02-27,1.125,1.25,1.094,1.234,143900,28.125,31.25,27.35,30.85,5756,0.0,1.0
2001-02-28,1.078,1.156,1.031,1.109,339300,26.95,28.9,25.775,27.725,13572,0.0,1.0
2001-03-01,1.031,1.094,1.031,1.063,184900,25.775,27.35,25.775,26.575,7396,0.0,1.0
2001-03-02,1.219,1.219,1.031,1.031,148500,30.475,30.475,25.775,25.775,5940,0.0,1.0
2001-03-05,1.141,1.219,1.094,1.219,114700,28.525,30.475,27.35,30.475,4588,0.0,1.0
2001-03-06,1.25,1.25,1.125,1.125,70100,31.25,31.25,28.125,28.125,2804,0.0,1.0
2001-03-07,1.188,1.25,1.156,1.25,36100,29.7,31.25,28.9,31.25,1444,0.0,1.0
2001-03-08,1.219,1.25,1.156,1.219,43100,30.475,31.25,28.9,30.475,1724,0.0,1.0
2001-03-09,1.188,1.219,1.125,1.219,59600,29.7,30.475,28.125,30.475,2384,0.0,1.0
2001-03-12,1.094,1.234,1.094,1.188,141800,27.35,30.85,27.35,29.7,5672,0.0,1.0
2001-03-13,1.125,1.188,1.094,1.156,80500,28.125,29.7,27.35,28.9,3220,0.0,1.0
2001-03-14,1.094,1.188,1.094,1.125,81300,27.35,29.7,27.35,28.125,3252,0.0,1.0
2001-03-15,1.094,1.188,1.063,1.109,52300,27.35,29.7,26.575,27.725,2092,0.0,1.0
2001-03-16,1.063,1.125,1.063,1.125,44200,26.575,28.125,26.575,28.125,1768,0.0,1.0
2001-03-19,1.031,1.125,1.0,1.063,127200,25.775,28.125,25.0,26.575,5088,0.0,1.0
2001-03-20,1.031,1.094,0.9688,1.031,213900,25.775,27.35,24.22,25.775,8556,0.0,1.0
2001-03-21,1.09,1.16,1.0,1.06,200000,27.25,29.0,25.0,26.5,8000,0.0,1.0
2001-03-22,1.063,1.125,1.031,1.094,137500,26.575,28.125,25.775,27.35,5500,0.0,1.0
2001-03-23,1.094,1.094,1.031,1.094,95000,27.35,27.35,25.775,27.35,3800,0.0,1.0
2001-03-26,1.063,1.156,1.031,1.125,46300,26.575,28.9,25.775,28.125,1852,0.0,1.0
2001-03-27,1.25,1.25,1.063,1.094,324600,31.25,31.25,26.575,27.35,12984,0.0,1.0
2001-03-28,1.406,1.438,1.188,1.25,310000,35.15,35.95,29.7,31.25,12400,0.0,1.0
2001-03-29,1.438,1.438,1.125,1.313,396000,35.95,35.95,28.125,32.825,15840,0.0,1.0
2001-03-30,2.0,2.0,1.344,1.438,1122900,50.0,50.0,33.6,35.95,44916,0.0,1.0
2001-04-02,1.813,1.969,1.625,1.938,437100,45.325,49.225,40.625,48.45,17484,0.0,1.0
2001-04-03,1.438,1.813,1.281,1.813,352400,35.95,45.325,32.025,45.325,14096,0.0,1.0
2001-04-04,1.375,1.469,1.281,1.297,129200,34.375,36.725,32.025,32.425,5168,0.0,1.0
2001-04-05,1.375,1.5,1.375,1.391,120500,34.375,37.5,34.375,34.775,4820,0.0,1.0
2001-04-06,1.5,1.531,1.375,1.391,140100,37.5,38.275,34.375,34.775,5604,0.0,1.0
2001-04-09,1.51,1.52,1.42,1.5,80900,37.75,38.0,35.5,37.5,3236,0.0,1.0
2001-04-10,1.63,1.8,1.48,1.49,210200,40.75,45.0,37.0,37.25,8408,0.0,1.0
2001-04-11,1.68,1.74,1.63,1.64,61300,42.0,43.5,40.75,41.0,2452,0.0,1.0
2001-04-12,1.75,1.75,1.64,1.695,137700,43.75,43.75,41.0,42.375,5508,0.0,1.0
2001-04-16,1.79,1.82,1.71,1.725,178400,44.75,45.5,42.75,43.125,7136,0.0,1.0
2001-04-17,1.73,1.79,1.7,1.78,114000,43.25,44.75,42.5,44.5,4560,0.0,1.0
2001-04-18,1.79,1.84,1.75,1.76,166100,44.75,46.0,43.75,44.0,6644,0.0,1.0
2001-04-19,1.8,1.85,1.77,1.78,116600,45.0,46.25,44.25,44.5,4664,0.0,1.0
2001-04-20,1.82,1.83,1.78,1.8,105300,45.5,45.75,44.5,45.0,4212,0.0,1.0
2001-04-23,1.74,1.87,1.625,1.835,136300,43.5,46.75,40.625,45.875,5452,0.0,1.0
2001-04-24,1.71,1.8,1.7,1.75,59200,42.75,45.0,42.5,43.75,2368,0.0,1.0
2001-04-25,1.77,1.77,1.7,1.72,31500,44.25,44.25,42.5,43.0,1260,0.0,1.0
2001-04-26,1.73,1.76,1.72,1.745,52300,43.25,44.0,43.0,43.625,2092,0.0,1.0
2001-04-27,1.77,1.82,1.67,1.73,120100,44.25,45.5,41.75,43.25,4804,0.0,1.0
2001-04-30,1.68,1.78,1.65,1.77,88100,42.0,44.5,41.25,44.25,3524,0.0,1.0
2001-05-01,1.71,1.77,1.67,1.68,80800,42.75,44.25,41.75,42.0,3232,0.0,1.0
2001-05-02,1.66,1.76,1.66,1.74,87500,41.5,44.0,41.5,43.5,3500,0.0,1.0
2001-05-03,1.56,1.69,1.51,1.675,67000,39.0,42.25,37.75,41.875,2680,0.0,1.0
2001-05-04,1.59,1.64,1.55,1.55,51100,39.75,41.0,38.75,38.75,2044,0.0,1.0
2001-05-07,1.52,1.62,1.51,1.59,102300,38.0,40.5,37.75,39.75,4092,0.0,1.0
2001-05-08,1.44,1.58,1.44,1.56,107400,36.0,39.5,36.0,39.0,4296,0.0,1.0
2001-05-09,1.45,1.55,1.41,1.485,83800,36.25,38.75,35.25,37.125,3352,0.0,1.0
2001-05-10,1.61,1.65,1.49,1.5,261900,40.25,41.25,37.25,37.5,10476,0.0,1.0
2001-05-11,1.7,1.9,1.61,1.615,389800,42.5,47.5,40.25,40.375,15592,0.0,1.0
2001-05-14,1.73,1.89,1.73,1.88,146200,43.25,47.25,43.25,47.0,5848,0.0,1.0
2001-05-15,1.72,1.75,1.61,1.75,110200,43.0,43.75,40.25,43.75,4408,0.0,1.0
2001-05-16,1.69,1.74,1.68,1.68,31700,42.25,43.5,42.0,42.0,1268,0.0,1.0
2001-05-17,1.68,1.74,1.64,1.69,132400,42.0,43.5,41.0,42.25,5296,0.0,1.0
2001-05-18,1.69,1.78,1.66,1.68,93900,42.25,44.5,41.5,42.0,3756,0.0,1.0
2001-05-21,1.64,1.78,1.62,1.76,116500,41.0,44.5,40.5,44.0,4660,0.0,1.0
2001-05-22,1.58,1.62,1.5,1.51,231300,39.5,40.5,37.5,37.75,9252,0.0,1.0
2001-05-23,1.53,1.58,1.52,1.58,43300,38.25,39.5,38.0,39.5,1732,0.0,1.0
2001-05-24,1.54,1.56,1.5,1.56,40300,38.5,39.0,37.5,39.0,1612,0.0,1.0
2001-05-25,1.56,1.56,1.5,1.54,140400,39.0,39.0,37.5,38.5,5616,0.0,1.0
2001-05-29,1.5,1.6,1.47,1.56,140600,37.5,40.0,36.75,39.0,5624,0.0,1.0
2001-05-30,1.45,1.52,1.4,1.52,111600,36.25,38.0,35.0,38.0,4464,0.0,1.0
2001-05-31,1.47,1.5,1.37,1.44,56700,36.75,37.5,34.25,36.0,2268,0.0,1.0
2001-06-01,1.63,1.65,1.49,1.49,357200,40.75,41.25,37.25,37.25,14288,0.0,1.0
2001-06-04,1.7,1.73,1.66,1.68,250300,42.5,43.25,41.5,42.0,10012,0.0,1.0
2001-06-05,1.71,1.75,1.68,1.73,82200,42.75,43.75,42.0,43.25,3288,0.0,1.0
2001-06-06,1.75,1.75,1.6,1.71,67900,43.75,43.75,40.0,42.75,2716,0.0,1.0
2001-06-07,1.69,1.72,1.62,1.7,59500,42.25,43.0,40.5,42.5,2380,0.0,1.0
2001-06-08,1.72,1.72,1.64,1.71,202300,43.0,43.0,41.0,42.75,8092,0.0,1.0
2001-06-11,1.72,1.75,1.68,1.74,179300,43.0,43.75,42.0,43.5,7172,0.0,1.0
2001-06-12,1.73,1.75,1.66,1.73,235900,43.25,43.75,41.5,43.25,9436,0.0,1.0
2001-06-13,1.73,1.75,1.63,1.75,237300,43.25,43.75,40.75,43.75,9492,0.0,1.0
2001-06-14,1.67,1.75,1.64,1.725,120800,41.75,43.75,41.0,43.125,4832,0.0,1.0
2001-06-15,1.67,1.7,1.57,1.66,105700,41.75,42.5,39.25,41.5,4228,0.0,1.0
2001-06-18,1.64,1.69,1.62,1.675,81100,41.0,42.25,40.5,41.875,3244,0.0,1.0
2001-06-19,1.55,1.66,1.55,1.63,156700,38.75,41.5,38.75,40.75,6268,0.0,1.0
2001-06-20,1.53,1.59,1.47,1.55,74400,38.25,39.75,36.75,38.75,2976,0.0,1.0
2001-06-21,1.48,1.54,1.47,1.51,85100,37.0,38.5,36.75,37.75,3404,0.0,1.0
2001-06-22,1.48,1.53,1.46,1.47,93800,37.0,38.25,36.5,36.75,3752,0.0,1.0
2001-06-25,1.59,1.68,1.46,1.47,124300,39.75,42.0,36.5,36.75,4972,0.0,1.0
2001-06-26,1.55,1.64,1.54,1.58,108900,38.75,41.0,38.5,39.5,4356,0.0,1.0
2001-06-27,1.7,1.72,1.56,1.58,235400,42.5,43.0,39.0,39.5,9416,0.0,1.0
2001-06-28,1.88,1.88,1.72,1.73,499700,47.0,47.0,43.0,43.25,19988,0.0,1.0
2001-06-29,1.94,1.97,1.85,1.88,261200,48.5,49.25,46.25,47.0,10448,0.0,1.0
2001-07-02,2.02,2.19,1.91,1.95,573200,50.5,54.75,47.75,48.75,22928,0.0,1.0
2001-07-03,2.167,2.34,2.03,2.04,635600,54.175,58.5,50.75,51.0,25424,0.0,1.0
2001-07-05,2.21,2.31,2.17,2.18,367900,55.25,57.75,54.25,54.5,14716,0.0,1.0
2001-07-06,2.2,2.29,2.1,2.24,303200,55.0,57.25,52.5,56.0,12128,0.0,1.0
2001-07-09,2.21,2.25,2.15,2.24,216000,55.25,56.25,53.75,56.0,8640,0.0,1.0
2001-07-10,2.15,2.24,2.12,2.23,156200,53.75,56.0,53.0,55.75,6248,0.0,1.0
2001-07-11,1.99,2.19,1.92,2.14,311200,49.75,54.75,48.0,53.5,12448,0.0,1.0
2001-07-12,2.235,2.25,2.09,2.14,439100,55.875,56.25,52.25,53.5,17564,0.0,1.0
2001-07-13,2.24,2.26,2.21,2.25,187100,56.0,56.5,55.25,56.25,7484,0.0,1.0
2001-07-16,2.34,2.36,2.15,2.25,282100,58.5,59.0,53.75,56.25,11284,0.0,1.0
2001-07-17,2.42,2.48,2.23,2.33,225400,60.5,62.0,55.75,58.25,9016,0.0,1.0
2001-07-18,2.47,2.49,2.4,2.48,312000,61.75,62.25,60.0,62.0,12480,0.0,1.0
2001-07-19,2.49,2.49,2.44,2.47,266800,62.25,62.25,61.0,61.75,10672,0.0,1.0
2001-07-20,2.47,2.49,2.31,2.48,158700,61.75,62.25,57.75,62.0,6348,0.0,1.0
2001-07-23,2.42,2.47,2.35,2.46,159900,60.5,61.75,58.75,61.5,6396,0.0,1.0
2001-07-24,2.15,2.41,2.05,2.4,425500,53.75,60.25,51.25,60.0,17020,0.0,1.0
2001-07-25,2.15,2.19,2.04,2.1,172100,53.75,54.75,51.0,52.5,6884,0.0,1.0
2001-07-26,2.14,2.15,2.08,2.15,75000,53.5,53.75,52.0,53.75,3000,0.0,1.0
2001-07-27,2.07,2.15,2.05,2.14,100100,51.75,53.75,51.25,53.5,4004,0.0,1.0
2001-07-30,1.96,2.1,1.95,2.08,199600,49.0,52.5,48.75,52.0,7984,0.0,1.0
2001-07-31,2.02,2.03,1.97,1.97,102700,50.5,50.75,49.25,49.25,4108,0.0,1.0
2001-08-01,2.03,2.09,2.0,2.02,76900,50.75,52.25,50.0,50.5,3076,0.0,1.0
2001-08-02,1.98,2.03,1.97,2.0,58700,49.5,50.75,49.25,50.0,2348,0.0,1.0
2001-08-03,1.95,2.0,1.85,1.98,102400,48.75,50.0,46.25,49.5,4096,0.0,1.0
2001-08-06,1.86,1.95,1.85,1.94,76600,46.5,48.75,46.25,48.5,3064,0.0,1.0
2001-08-07,1.83,1.86,1.76,1.86,151400,45.75,46.5,44.0,46.5,6056,0.0,1.0
2001-08-08,1.7,1.84,1.6,1.82,169500,42.5,46.0,40.0,45.5,6780,0.0,1.0
2001-08-09,1.71,1.71,1.6,1.61,104500,42.75,42.75,40.0,40.25,4180,0.0,1.0
2001-08-10,1.67,1.755,1.63,1.72,73500,41.75,43.875,40.75,43.0,2940,0.0,1.0
2001-08-13,1.67,1.75,1.65,1.73,37700,41.75,43.75,41.25,43.25,1508,0.0,1.0
2001-08-14,1.78,1.79,1.66,1.66,56300,44.5,44.75,41.5,41.5,2252,0.0,1.0
2001-08-15,1.84,1.86,1.78,1.8,84000,46.0,46.5,44.5,45.0,3360,0.0,1.0
2001-08-16,1.76,1.86,1.71,1.86,101200,44.0,46.5,42.75,46.5,4048,0.0,1.0
2001-08-17,1.84,1.84,1.72,1.79,73600,46.0,46.0,43.0,44.75,2944,0.0,1.0
2001-08-20,1.84,1.84,1.84,1.84,127500,46.0,46.0,46.0,46.0,5100,0.0,1.0
2001-08-21,1.96,2.09,1.92,1.99,139000,49.0,52.25,48.0,49.75,5560,0.0,1.0
2001-08-22,1.95,1.99,1.86,1.99,68300,48.75,49.75,46.5,49.75,2732,0.0,1.0
2001-08-23,1.9,1.97,1.87,1.9,32200,47.5,49.25,46.75,47.5,1288,0.0,1.0
2001-08-24,1.88,1.94,1.81,1.88,61600,47.0,48.5,45.25,47.0,2464,0.0,1.0
2001-08-27,1.73,1.92,1.68,1.88,116100,43.25,48.0,42.0,47.0,4644,0.0,1.0
2001-08-28,1.69,1.765,1.67,1.745,117600,42.25,44.125,41.75,43.625,4704,0.0,1.0
2001-08-29,1.63,1.7,1.62,1.7,157800,40.75,42.5,40.5,42.5,6312,0.0,1.0
2001-08-30,1.6,1.63,1.52,1.63,239600,40.0,40.75,38.0,40.75,9584,0.0,1.0
2001-08-31,1.8,1.85,1.56,1.6,273000,45.0,46.25,39.0,40.0,10920,0.0,1.0
2001-09-04,1.73,1.84,1.73,1.84,82200,43.25,46.0,43.25,46.0,3288,0.0,1.0
2001-09-05,1.63,1.73,1.6,1.71,64400,40.75,43.25,40.0,42.75,2576,0.0,1.0
2001-09-06,1.63,1.66,1.56,1.66,38200,40.75,41.5,39.0,41.5,1528,0.0,1.0
2001-09-07,1.71,1.72,1.61,1.625,62300,42.75,43.0,40.25,40.625,2492,0.0,1.0
2001-09-10,1.71,1.81,1.625,1.64,118500,42.75,45.25,40.625,41.0,4740,0.0,1.0
2001-09-17,1.58,1.62,1.5,1.61,138300,39.5,40.5,37.5,40.25,5532,0.0,1.0
2001-09-18,1.52,1.58,1.51,1.575,106700,38.0,39.5,37.75,39.375,4268,0.0,1.0
2001-09-19,1.55,1.63,1.5,1.63,121200,38.75,40.75,37.5,40.75,4848,0.0,1.0
2001-09-20,1.43,1.53,1.34,1.53,183400,35.75,38.25,33.5,38.25,7336,0.0,1.0
2001-09-21,1.33,1.36,1.2,1.36,216000,33.25,34.0,30.0,34.0,8640,0.0,1.0
2001-09-24,1.41,1.45,1.32,1.37,165000,35.25,36.25,33.0,34.25,6600,0.0,1.0
2001-09-25,1.41,1.41,1.41,1.41,165000,35.25,35.25,35.25,35.25,6600,0.0,1.0
2001-09-26,1.35,1.49,1.33,1.45,111900,33.75,37.25,33.25,36.25,4476,0.0,1.0
2001-09-27,1.42,1.43,1.35,1.38,89900,35.5,35.75,33.75,34.5,3596,0.0,1.0
2001-09-28,1.41,1.47,1.37,1.38,92400,35.25,36.75,34.25,34.5,3696,0.0,1.0
2001-10-01,1.4,1.45,1.37,1.4,106300,35.0,36.25,34.25,35.0,4252,0.0,1.0
2001-10-02,1.42,1.48,1.38,1.48,87900,35.5,37.0,34.5,37.0,3516,0.0,1.0
2001-10-03,1.4,1.46,1.39,1.46,95700,35.0,36.5,34.75,36.5,3828,0.0,1.0
2001-10-04,1.43,1.45,1.39,1.45,70900,35.75,36.25,34.75,36.25,2836,0.0,1.0
2001-10-05,1.38,1.43,1.37,1.43,137200,34.5,35.75,34.25,35.75,5488,0.0,1.0
2001-10-08,1.3,1.38,1.28,1.38,121800,32.5,34.5,32.0,34.5,4872,0.0,1.0
2001-10-09,1.25,1.4,1.25,1.39,264700,31.25,35.0,31.25,34.75,10588,0.0,1.0
2001-10-10,1.22,1.27,1.17,1.25,274200,30.5,31.75,29.25,31.25,10968,0.0,1.0
2001-10-11,1.25,1.28,1.21,1.23,159300,31.25,32.0,30.25,30.75,6372,0.0,1.0
2001-10-12,1.23,1.27,1.2,1.24,49700,30.75,31.75,30.0,31.0,1988,0.0,1.0
2001-10-15,1.25,1.33,1.19,1.25,170600,31.25,33.25,29.75,31.25,6824,0.0,1.0
2001-10-16,1.24,1.33,1.23,1.33,129900,31.0,33.25,30.75,33.25,5196,0.0,1.0
2001-10-17,1.26,1.29,1.22,1.29,99900,31.5,32.25,30.5,32.25,3996,0.0,1.0
2001-10-18,1.23,1.27,1.19,1.23,90600,30.75,31.75,29.75,30.75,3624,0.0,1.0
2001-10-19,1.24,1.29,1.19,1.23,103500,31.0,32.25,29.75,30.75,4140,0.0,1.0
2001-10-22,1.21,1.28,1.2,1.28,106400,30.25,32.0,30.0,32.0,4256,0.0,1.0
2001-10-23,1.24,1.25,1.18,1.22,129800,31.0,31.25,29.5,30.5,5192,0.0,1.0
2001-10-24,1.21,1.26,1.2,1.22,45700,30.25,31.5,30.0,30.5,1828,0.0,1.0
2001-10-25,1.2,1.25,1.2,1.25,33800,30.0,31.25,30.0,31.25,1352,0.0,1.0
2001-10-26,1.39,1.39,1.2,1.2,235400,34.75,34.75,30.0,30.0,9416,0.0,1.0
2001-10-29,1.33,1.45,1.31,1.43,89800,33.25,36.25,32.75,35.75,3592,0.0,1.0
2001-10-30,1.29,1.38,1.26,1.38,58200,32.25,34.5,31.5,34.5,2328,0.0,1.0
2001-10-31,1.28,1.34,1.25,1.33,111800,32.0,33.5,31.25,33.25,4472,0.0,1.0
2001-11-01,1.4,1.42,1.29,1.31,117900,35.0,35.5,32.25,32.75,4716,0.0,1.0
2001-11-02,1.45,1.46,1.33,1.37,109600,36.25,36.5,33.25,34.25,4384,0.0,1.0
2001-11-05,1.42,1.48,1.38,1.43,77600,35.5,37.0,34.5,35.75,3104,0.0,1.0
2001-11-06,1.43,1.47,1.4,1.415,82300,35.75,36.75,35.0,35.375,3292,0.0,1.0
2001-11-07,1.42,1.46,1.4,1.46,76600,35.5,36.5,35.0,36.5,3064,0.0,1.0
2001-11-08,1.28,1.43,1.28,1.38,195800,32.0,35.75,32.0,34.5,7832,0.0,1.0
2001-11-09,1.35,1.37,1.3,1.32,75000,33.75,34.25,32.5,33.0,3000,0.0,1.0
2001-11-12,1.3,1.37,1.3,1.36,51800,32.5,34.25,32.5,34.0,2072,0.0,1.0
2001-11-13,1.33,1.36,1.3,1.33,141400,33.25,34.0,32.5,33.25,5656,0.0,1.0
2001-11-14,1.3,1.36,1.29,1.35,165200,32.5,34.0,32.25,33.75,6608,0.0,1.0
2001-11-15,1.32,1.32,1.27,1.3,122100,33.0,33.0,31.75,32.5,4884,0.0,1.0
2001-11-16,1.4,1.43,1.31,1.34,126500,35.0,35.75,32.75,33.5,5060,0.0,1.0
2001-11-19,1.39,1.43,1.36,1.37,54700,34.75,35.75,34.0,34.25,2188,0.0,1.0
2001-11-20,1.34,1.39,1.3,1.39,119000,33.5,34.75,32.5,34.75,4760,0.0,1.0
2001-11-21,1.35,1.37,1.28,1.37,277100,33.75,34.25,32.0,34.25,11084,0.0,1.0
2001-11-23,1.34,1.37,1.34,1.37,62100,33.5,34.25,33.5,34.25,2484,0.0,1.0
2001-11-26,1.32,1.4,1.31,1.36,191200,33.0,35.0,32.75,34.0,7648,0.0,1.0
2001-11-27,1.31,1.33,1.26,1.32,185200,32.75,33.25,31.5,33.0,7408,0.0,1.0
2001-11-28,1.28,1.35,1.28,1.35,115900,32.0,33.75,32.0,33.75,4636,0.0,1.0
2001-11-29,1.3,1.32,1.26,1.32,124300,32.5,33.0,31.5,33.0,4972,0.0,1.0
2001-11-30,1.42,1.44,1.295,1.3,234900,35.5,36.0,32.375,32.5,9396,0.0,1.0
2001-12-03,1.45,1.48,1.4,1.48,144500,36.25,37.0,35.0,37.0,5780,0.0,1.0
2001-12-04,1.4,1.45,1.34,1.44,72100,35.0,36.25,33.5,36.0,2884,0.0,1.0
2001-12-05,1.4,1.45,1.31,1.36,217000,35.0,36.25,32.75,34.0,8680,0.0,1.0
2001-12-06,1.34,1.37,1.34,1.37,134800,33.5,34.25,33.5,34.25,5392,0.0,1.0
2001-12-07,1.33,1.36,1.31,1.36,64400,33.25,34.0,32.75,34.0,2576,0.0,1.0
2001-12-10,1.33,1.38,1.32,1.37,36800,33.25,34.5,33.0,34.25,1472,0.0,1.0
2001-12-11,1.31,1.33,1.3,1.32,69800,32.75,33.25,32.5,33.0,2792,0.0,1.0
2001-12-12,1.32,1.33,1.29,1.3,114800,33.0,33.25,32.25,32.5,4592,0.0,1.0
2001-12-13,1.29,1.34,1.28,1.31,91200,32.25,33.5,32.0,32.75,3648,0.0,1.0
2001-12-14,1.26,1.3,1.26,1.28,102400,31.5,32.5,31.5,32.0,4096,0.0,1.0
2001-12-17,1.26,1.3,1.25,1.27,166300,31.5,32.5,31.25,31.75,6652,0.0,1.0
2001-12-18,1.27,1.29,1.25,1.25,109200,31.75,32.25,31.25,31.25,4368,0.0,1.0
2001-12-19,1.23,1.28,1.23,1.27,83600,30.75,32.0,30.75,31.75,3344,0.0,1.0
2001-12-20,1.21,1.25,1.2,1.25,152400,30.25,31.25,30.0,31.25,6096,0.0,1.0
2001-12-21,1.19,1.28,1.15,1.21,232100,29.75,32.0,28.75,30.25,9284,0.0,1.0
2001-12-24,1.22,1.24,1.17,1.17,75100,30.5,31.0,29.25,29.25,3004,0.0,1.0
2001-12-26,1.25,1.27,1.21,1.26,149400,31.25,31.75,30.25,31.5,5976,0.0,1.0
2001-12-27,1.22,1.25,1.21,1.25,119200,30.5,31.25,30.25,31.25,4768,0.0,1.0
2001-12-28,1.22,1.23,1.18,1.2,261200,30.5,30.75,29.5,30.0,10448,0.0,1.0
2001-12-31,1.19,1.24,1.19,1.21,412700,29.75,31.0,29.75,30.25,16508,0.0,1.0
2002-01-02,1.22,1.23,1.19,1.21,66000,30.5,30.75,29.75,30.25,2640,0.0,1.0
2002-01-03,1.2,1.24,1.2,1.24,102600,30.0,31.0,30.0,31.0,4104,0.0,1.0
2002-01-04,1.23,1.24,1.19,1.2,152800,30.75,31.0,29.75,30.0,6112,0.0,1.0
2002-01-07,1.23,1.24,1.2,1.22,159400,30.75,31.0,30.0,30.5,6376,0.0,1.0
2002-01-08,1.2,1.23,1.2,1.23,154100,30.0,30.75,30.0,30.75,6164,0.0,1.0
2002-01-09,1.19,1.21,1.18,1.21,298900,29.75,30.25,29.5,30.25,11956,0.0,1.0
2002-01-10,1.13,1.19,0.96,1.19,662500,28.25,29.75,24.0,29.75,26500,0.0,1.0
2002-01-11,1.16,1.19,1.13,1.14,201200,29.0,29.75,28.25,28.5,8048,0.0,1.0
2002-01-14,1.09,1.18,1.08,1.16,283900,27.25,29.5,27.0,29.0,11356,0.0,1.0
2002-01-15,1.05,1.12,1.04,1.12,267900,26.25,28.0,26.0,28.0,10716,0.0,1.0
2002-01-16,1.13,1.17,0.99,1.05,431400,28.25,29.25,24.75,26.25,17256,0.0,1.0
2002-01-17,1.15,1.17,1.08,1.14,196100,28.75,29.25,27.0,28.5,7844,0.0,1.0
2002-01-18,1.13,1.21,1.11,1.21,59900,28.25,30.25,27.75,30.25,2396,0.0,1.0
2002-01-22,1.18,1.22,1.15,1.18,274100,29.5,30.5,28.75,29.5,10964,0.0,1.0
2002-01-23,1.16,1.2,1.15,1.2,156900,29.0,30.0,28.75,30.0,6276,0.0,1.0
2002-01-24,1.15,1.17,1.12,1.16,166600,28.75,29.25,28.0,29.0,6664,0.0,1.0
2002-01-25,1.14,1.16,1.12,1.12,50400,28.5,29.0,28.0,28.0,2016,0.0,1.0
2002-01-28,1.11,1.15,1.11,1.15,97600,27.75,28.75,27.75,28.75,3904,0.0,1.0
2002-01-29,1.12,1.16,1.1,1.16,133800,28.0,29.0,27.5,29.0,5352,0.0,1.0
2002-01-30,1.08,1.13,1.06,1.1,268700,27.0,28.25,26.5,27.5,10748,0.0,1.0
2002-01-31,1.1,1.13,1.07,1.09,124900,27.5,28.25,26.75,27.25,4996,0.0,1.0
2002-02-01,1.16,1.18,1.1,1.18,168300,29.0,29.5,27.5,29.5,6732,0.0,1.0
2002-02-04,1.15,1.18,1.12,1.16,119400,28.75,29.5,28.0,29.0,4776,0.0,1.0
2002-02-05,1.14,1.17,1.12,1.15,116600,28.5,29.25,28.0,28.75,4664,0.0,1.0
2002-02-06,1.12,1.16,1.12,1.159,83900,28.0,29.0,28.0,28.975,3356,0.0,1.0
2002-02-07,1.15,1.18,1.11,1.12,73900,28.75,29.5,27.75,28.0,2956,0.0,1.0
2002-02-08,1.16,1.18,1.1,1.15,182200,29.0,29.5,27.5,28.75,7288,0.0,1.0
2002-02-11,1.16,1.18,1.13,1.17,164300,29.0,29.5,28.25,29.25,6572,0.0,1.0
2002-02-12,1.12,1.14,1.12,1.13,124700,28.0,28.5,28.0,28.25,4988,0.0,1.0
2002-02-13,1.1,1.14,1.08,1.12,177100,27.5,28.5,27.0,28.0,7084,0.0,1.0
2002-02-14,1.12,1.15,1.069,1.07,282400,28.0,28.75,26.725,26.75,11296,0.0,1.0
2002-02-15,1.13,1.14,1.11,1.14,124700,28.25,28.5,27.75,28.5,4988,0.0,1.0
2002-02-19,1.06,1.14,1.05,1.11,249600,26.5,28.5,26.25,27.75,9984,0.0,1.0
2002-02-20,1.02,1.05,1.01,1.05,186800,25.5,26.25,25.25,26.25,7472,0.0,1.0
2002-02-21,1.02,1.04,1.0,1.04,154800,25.5,26.0,25.0,26.0,6192,0.0,1.0
2002-02-22,1.14,1.14,1.03,1.04,289000,28.5,28.5,25.75,26.0,11560,0.0,1.0
2002-02-25,1.15,1.15,1.11,1.14,208200,28.75,28.75,27.75,28.5,8328,0.0,1.0
2002-02-26,1.12,1.15,1.12,1.14,58000,28.0,28.75,28.0,28.5,2320,0.0,1.0
2002-02-27,1.09,1.14,1.08,1.14,51300,27.25,28.5,27.0,28.5,2052,0.0,1.0
2002-02-28,1.13,1.14,1.11,1.14,46700,28.25,28.5,27.75,28.5,1868,0.0,1.0
2002-03-01,1.1,1.13,1.09,1.12,105400,27.5,28.25,27.25,28.0,4216,0.0,1.0
2002-03-04,1.14,1.14,1.1,1.11,95100,28.5,28.5,27.5,27.75,3804,0.0,1.0
2002-03-05,1.09,1.15,1.09,1.14,167700,27.25,28.75,27.25,28.5,6708,0.0,1.0
2002-03-06,1.08,1.11,1.06,1.11,110300,27.0,27.75,26.5,27.75,4412,0.0,1.0
2002-03-07,1.05,1.08,1.0,1.08,546100,26.25,27.0,25.0,27.0,21844,0.0,1.0
2002-03-08,1.03,1.07,1.02,1.05,165100,25.75,26.75,25.5,26.25,6604,0.0,1.0
2002-03-11,1.03,1.06,1.01,1.05,254400,25.75,26.5,25.25,26.25,10176,0.0,1.0
2002-03-12,1.05,1.05,1.0,1.02,154600,26.25,26.25,25.0,25.5,6184,0.0,1.0
2002-03-13,1.0,1.05,1.0,1.05,133500,25.0,26.25,25.0,26.25,5340,0.0,1.0
2002-03-14,1.04,1.05,1.01,1.05,208500,26.0,26.25,25.25,26.25,8340,0.0,1.0
2002-03-15,1.07,1.08,1.02,1.03,190900,26.75,27.0,25.5,25.75,7636,0.0,1.0
2002-03-18,1.05,1.09,1.03,1.06,149300,26.25,27.25,25.75,26.5,5972,0.0,1.0
2002-03-19,1.04,1.06,1.03,1.06,63900,26.0,26.5,25.75,26.5,2556,0.0,1.0
2002-03-20,1.05,1.06,1.04,1.05,156400,26.25,26.5,26.0,26.25,6256,0.0,1.0
2002-03-21,1.04,1.05,1.02,1.05,163700,26.0,26.25,25.5,26.25,6548,0.0,1.0
2002-03-22,1.01,1.04,1.01,1.03,136400,25.25,26.0,25.25,25.75,5456,0.0,1.0
2002-03-25,1.02,1.05,1.01,1.02,135200,25.5,26.25,25.25,25.5,5408,0.0,1.0
2002-03-26,1.02,1.04,1.01,1.02,131200,25.5,26.0,25.25,25.5,5248,0.0,1.0
2002-03-27,1.02,1.03,1.01,1.03,83200,25.5,25.75,25.25,25.75,3328,0.0,1.0
2002-03-28,1.02,1.03,1.01,1.01,81600,25.5,25.75,25.25,25.25,3264,0.0,1.0
2002-04-01,1.01,1.03,1.01,1.01,182500,25.25,25.75,25.25,25.25,7300,0.0,1.0
2002-04-02,1.02,1.04,1.01,1.02,102900,25.5,26.0,25.25,25.5,4116,0.0,1.0
2002-04-03,1.0,1.02,1.0,1.02,217700,25.0,25.5,25.0,25.5,8708,0.0,1.0
2002-04-04,1.01,1.02,0.99,1.01,185100,25.25,25.5,24.75,25.25,7404,0.0,1.0
2002-04-05,1.0,1.01,0.98,1.01,208500,25.0,25.25,24.5,25.25,8340,0.0,1.0
2002-04-08,0.99,1.0,0.97,1.0,151400,24.75,25.0,24.25,25.0,6056,0.0,1.0
2002-04-09,0.98,1.02,0.97,0.99,171400,24.5,25.5,24.25,24.75,6856,0.0,1.0
2002-04-10,1.06,1.07,0.96,0.99,198600,26.5,26.75,24.0,24.75,7944,0.0,1.0
2002-04-11,1.04,1.09,1.02,1.09,133900,26.0,27.25,25.5,27.25,5356,0.0,1.0
2002-04-12,1.0,1.04,0.98,1.03,134200,25.0,26.0,24.5,25.75,5368,0.0,1.0
2002-04-15,1.01,1.02,0.99,1.02,75400,25.25,25.5,24.75,25.5,3016,0.0,1.0
2002-04-16,1.0,1.02,0.99,1.0,155000,25.0,25.5,24.75,25.0,6200,0.0,1.0
2002-04-17,0.99,1.01,0.95,1.0,318300,24.75,25.25,23.75,25.0,12732,0.0,1.0
2002-04-18,0.98,0.98,0.95,0.97,198400,24.5,24.5,23.75,24.25,7936,0.0,1.0
2002-04-19,0.98,0.99,0.96,0.97,125900,24.5,24.75,24.0,24.25,5036,0.0,1.0
2002-04-22,0.97,1.0,0.97,0.97,103500,24.25,25.0,24.25,24.25,4140,0.0,1.0
2002-04-23,0.98,0.98,0.96,0.98,164900,24.5,24.5,24.0,24.5,6596,0.0,1.0
2002-04-24,0.99,1.0,0.97,0.98,110900,24.75,25.0,24.25,24.5,4436,0.0,1.0
2002-04-25,0.99,1.0,0.97,1.0,79800,24.75,25.0,24.25,25.0,3192,0.0,1.0
2002-04-26,0.97,0.99,0.96,0.99,127500,24.25,24.75,24.0,24.75,5100,0.0,1.0
2002-04-29,0.98,0.99,0.96,0.98,146100,24.5,24.75,24.0,24.5,5844,0.0,1.0
2002-04-30,0.98,0.98,0.95,0.97,161000,24.5,24.5,23.75,24.25,6440,0.0,1.0
2002-05-01,0.99,1.01,0.97,0.98,218800,24.75,25.25,24.25,24.5,8752,0.0,1.0
2002-05-02,0.98,1.01,0.97,0.97,118200,24.5,25.25,24.25,24.25,4728,0.0,1.0
2002-05-03,1.24,1.24,0.98,1.0,1451100,31.0,31.0,24.5,25.0,58044,0.0,1.0
2002-05-06,1.18,1.31,1.11,1.31,1447300,29.5,32.75,27.75,32.75,57892,0.0,1.0
2002-05-07,1.13,1.21,1.07,1.2,461000,28.25,30.25,26.75,30.0,18440,0.0,1.0
2002-05-08,1.17,1.23,1.14,1.16,496900,29.25,30.75,28.5,29.0,19876,0.0,1.0
2002-05-09,1.22,1.27,1.16,1.19,605000,30.5,31.75,29.0,29.75,24200,0.0,1.0
2002-05-10,1.21,1.26,1.16,1.26,321300,30.25,31.5,29.0,31.5,12852,0.0,1.0
2002-05-13,1.34,1.37,1.26,1.32,1500100,33.5,34.25,31.5,33.0,60004,0.0,1.0
2002-05-14,1.57,1.59,1.36,1.39,1824500,39.25,39.75,34.0,34.75,72980,0.0,1.0
2002-05-15,1.53,1.74,1.45,1.72,1280300,38.25,43.5,36.25,43.0,51212,0.0,1.0
2002-05-16,1.39,1.52,1.35,1.42,1364400,34.75,38.0,33.75,35.5,54576,0.0,1.0
2002-05-17,1.37,1.37,1.27,1.29,613000,34.25,34.25,31.75,32.25,24520,0.0,1.0
2002-05-20,1.45,1.49,1.36,1.46,455900,36.25,37.25,34.0,36.5,18236,0.0,1.0
2002-05-21,1.38,1.47,1.37,1.46,265200,34.5,36.75,34.25,36.5,10608,0.0,1.0
2002-05-22,1.34,1.43,1.28,1.42,363900,33.5,35.75,32.0,35.5,14556,0.0,1.0
2002-05-23,1.3,1.42,1.25,1.32,629900,32.5,35.5,31.25,33.0,25196,0.0,1.0
2002-05-24,1.32,1.35,1.28,1.29,192500,33.0,33.75,32.0,32.25,7700,0.0,1.0
2002-05-28,1.41,1.45,1.34,1.35,397500,35.25,36.25,33.5,33.75,15900,0.0,1.0
2002-05-29,1.42,1.45,1.38,1.43,161200,35.5,36.25,34.5,35.75,6448,0.0,1.0
2002-05-30,1.37,1.43,1.33,1.43,328900,34.25,35.75,33.25,35.75,13156,0.0,1.0
2002-05-31,1.47,1.49,1.4,1.44,551500,36.75,37.25,35.0,36.0,22060,0.0,1.0
2002-06-03,1.43,1.54,1.34,1.47,510700,35.75,38.5,33.5,36.75,20428,0.0,1.0
2002-06-04,1.46,1.53,1.41,1.46,402700,36.5,38.25,35.25,36.5,16108,0.0,1.0
2002-06-05,1.54,1.56,1.47,1.5,374400,38.5,39.0,36.75,37.5,14976,0.0,1.0
2002-06-06,1.55,1.61,1.5,1.61,375500,38.75,40.25,37.5,40.25,15020,0.0,1.0
2002-06-07,1.75,1.75,1.54,1.61,1198600,43.75,43.75,38.5,40.25,47944,0.0,1.0
2002-06-10,1.93,1.97,1.73,1.74,1922300,48.25,49.25,43.25,43.5,76892,0.0,1.0
2002-06-11,1.78,2.02,1.66,2.01,1018300,44.5,50.5,41.5,50.25,40732,0.0,1.0
2002-06-12,1.78,1.79,1.67,1.75,467300,44.5,44.75,41.75,43.75,18692,0.0,1.0
2002-06-13,1.94,1.96,1.86,1.88,920400,48.5,49.0,46.5,47.0,36816,0.0,1.0
2002-06-14,1.97,1.97,1.8,1.94,643700,49.25,49.25,45.0,48.5,25748,0.0,1.0
2002-06-17,2.0,2.1,1.98,1.99,1199900,50.0,52.5,49.5,49.75,47996,0.0,1.0
2002-06-18,1.91,2.07,1.83,2.07,729000,47.75,51.75,45.75,51.75,29160,0.0,1.0
2002-06-19,1.9,1.94,1.85,1.86,555700,47.5,48.5,46.25,46.5,22228,0.0,1.0
2002-06-20,1.81,1.94,1.81,1.94,399000,45.25,48.5,45.25,48.5,15960,0.0,1.0
2002-06-21,2.01,2.05,1.86,1.86,1078400,50.25,51.25,46.5,46.5,43136,0.0,1.0
2002-06-24,1.94,2.15,1.83,2.13,1026700,48.5,53.75,45.75,53.25,41068,0.0,1.0
2002-06-25,1.92,2.02,1.86,1.98,818300,48.0,50.5,46.5,49.5,32732,0.0,1.0
2002-06-26,1.94,1.98,1.86,1.88,570200,48.5,49.5,46.5,47.0,22808,0.0,1.0
2002-06-27,1.96,1.99,1.9,1.98,291600,49.0,49.75,47.5,49.5,11664,0.0,1.0
2002-06-28,1.97,2.03,1.94,1.98,529800,49.25,50.75,48.5,49.5,21192,0.0,1.0
2002-07-01,1.97,1.98,1.88,1.95,388300,49.25,49.5,47.0,48.75,15532,0.0,1.0
2002-07-02,1.92,1.99,1.9,1.93,382600,48.0,49.75,47.5,48.25,15304,0.0,1.0
2002-07-03,1.9,1.95,1.86,1.92,345000,47.5,48.75,46.5,48.0,13800,0.0,1.0
2002-07-05,1.88,1.9,1.84,1.9,208500,47.0,47.5,46.0,47.5,8340,0.0,1.0
2002-07-08,1.73,1.91,1.56,1.9,689900,43.25,47.75,39.0,47.5,27596,0.0,1.0
2002-07-09,1.69,1.76,1.649,1.67,372500,42.25,44.0,41.225,41.75,14900,0.0,1.0
2002-07-10,1.53,1.7,1.52,1.62,495900,38.25,42.5,38.0,40.5,19836,0.0,1.0
2002-07-11,1.47,1.53,1.36,1.52,669000,36.75,38.25,34.0,38.0,26760,0.0,1.0
2002-07-12,1.4,1.47,1.38,1.46,392800,35.0,36.75,34.5,36.5,15712,0.0,1.0
2002-07-15,1.36,1.37,1.2,1.35,648900,34.0,34.25,30.0,33.75,25956,0.0,1.0
2002-07-16,1.32,1.35,1.27,1.34,239000,33.0,33.75,31.75,33.5,9560,0.0,1.0
2002-07-17,1.34,1.36,1.26,1.34,326900,33.5,34.0,31.5,33.5,13076,0.0,1.0
2002-07-18,1.32,1.4,1.27,1.34,384900,33.0,35.0,31.75,33.5,15396,0.0,1.0
2002-07-19,1.3,1.37,1.29,1.34,232500,32.5,34.25,32.25,33.5,9300,0.0,1.0
2002-07-22,1.3,1.32,1.26,1.31,194300,32.5,33.0,31.5,32.75,7772,0.0,1.0
2002-07-23,1.33,1.34,1.2,1.34,391400,33.25,33.5,30.0,33.5,15656,0.0,1.0
2002-07-24,1.32,1.34,1.22,1.34,246800,33.0,33.5,30.5,33.5,9872,0.0,1.0
2002-07-25,1.28,1.33,1.27,1.29,236500,32.0,33.25,31.75,32.25,9460,0.0,1.0
2002-07-26,1.29,1.3,1.27,1.28,194100,32.25,32.5,31.75,32.0,7764,0.0,1.0
2002-07-29,1.301,1.31,1.24,1.29,270400,32.525,32.75,31.0,32.25,10816,0.0,1.0
2002-07-30,1.37,1.38,1.27,1.29,285200,34.25,34.5,31.75,32.25,11408,0.0,1.0
2002-07-31,1.63,1.73,1.33,1.35,621600,40.75,43.25,33.25,33.75,24864,0.0,1.0
2002-08-01,1.521,1.65,1.51,1.64,404200,38.025,41.25,37.75,41.0,16168,0.0,1.0
2002-08-02,1.48,1.54,1.4,1.52,292300,37.0,38.5,35.0,38.0,11692,0.0,1.0
2002-08-05,1.41,1.48,1.39,1.48,130400,35.25,37.0,34.75,37.0,5216,0.0,1.0
2002-08-06,1.34,1.47,1.34,1.4,163300,33.5,36.75,33.5,35.0,6532,0.0,1.0
2002-08-07,1.36,1.44,1.34,1.43,232900,34.0,36.0,33.5,35.75,9316,0.0,1.0
2002-08-08,1.36,1.39,1.35,1.38,108100,34.0,34.75,33.75,34.5,4324,0.0,1.0
2002-08-09,1.39,1.42,1.37,1.38,177400,34.75,35.5,34.25,34.5,7096,0.0,1.0
2002-08-12,1.38,1.42,1.37,1.4,99400,34.5,35.5,34.25,35.0,3976,0.0,1.0
2002-08-13,1.47,1.5,1.41,1.5,307300,36.75,37.5,35.25,37.5,12292,0.0,1.0
2002-08-14,1.47,1.49,1.42,1.47,151300,36.75,37.25,35.5,36.75,6052,0.0,1.0
2002-08-15,1.48,1.49,1.46,1.48,215500,37.0,37.25,36.5,37.0,8620,0.0,1.0
2002-08-16,1.48,1.49,1.42,1.47,190600,37.0,37.25,35.5,36.75,7624,0.0,1.0
2002-08-19,1.45,1.5,1.44,1.48,162700,36.25,37.5,36.0,37.0,6508,0.0,1.0
2002-08-20,1.34,1.42,1.34,1.4,300800,33.5,35.5,33.5,35.0,12032,0.0,1.0
2002-08-21,1.35,1.38,1.34,1.36,181000,33.75,34.5,33.5,34.0,7240,0.0,1.0
2002-08-22,1.33,1.36,1.3,1.36,213600,33.25,34.0,32.5,34.0,8544,0.0,1.0
2002-08-23,1.335,1.35,1.27,1.33,403200,33.375,33.75,31.75,33.25,16128,0.0,1.0
2002-08-26,1.32,1.41,1.3,1.3,202500,33.0,35.25,32.5,32.5,8100,0.0,1.0
2002-08-27,1.33,1.35,1.3,1.33,78600,33.25,33.75,32.5,33.25,3144,0.0,1.0
2002-08-28,1.31,1.33,1.26,1.3,131200,32.75,33.25,31.5,32.5,5248,0.0,1.0
2002-08-29,1.3,1.33,1.27,1.31,98100,32.5,33.25,31.75,32.75,3924,0.0,1.0
2002-08-30,1.31,1.31,1.27,1.27,124700,32.75,32.75,31.75,31.75,4988,0.0,1.0
2002-09-03,1.27,1.33,1.27,1.33,95500,31.75,33.25,31.75,33.25,3820,0.0,1.0
2002-09-04,1.24,1.29,1.2,1.27,321000,31.0,32.25,30.0,31.75,12840,0.0,1.0
2002-09-05,1.25,1.34,1.24,1.26,173400,31.25,33.5,31.0,31.5,6936,0.0,1.0
2002-09-06,1.21,1.29,1.2,1.25,244800,30.25,32.25,30.0,31.25,9792,0.0,1.0
2002-09-09,1.22,1.25,1.2,1.22,89200,30.5,31.25,30.0,30.5,3568,0.0,1.0
2002-09-10,1.14,1.25,1.11,1.23,186400,28.5,31.25,27.75,30.75,7456,0.0,1.0
2002-09-11,1.15,1.22,1.14,1.16,153500,28.75,30.5,28.5,29.0,6140,0.0,1.0
2002-09-12,1.1,1.17,1.05,1.16,309300,27.5,29.25,26.25,29.0,12372,0.0,1.0
2002-09-13,1.12,1.13,1.05,1.09,353700,28.0,28.25,26.25,27.25,14148,0.0,1.0
2002-09-16,1.1,1.13,1.09,1.1,192600,27.5,28.25,27.25,27.5,7704,0.0,1.0
2002-09-17,1.1,1.14,1.07,1.14,219500,27.5,28.5,26.75,28.5,8780,0.0,1.0
2002-09-18,1.06,1.1,1.06,1.1,227700,26.5,27.5,26.5,27.5,9108,0.0,1.0
2002-09-19,1.04,1.08,1.02,1.08,352500,26.0,27.0,25.5,27.0,14100,0.0,1.0
2002-09-20,1.02,1.09,1.01,1.04,205000,25.5,27.25,25.25,26.0,8200,0.0,1.0
2002-09-23,1.03,1.09,1.02,1.09,203800,25.75,27.25,25.5,27.25,8152,0.0,1.0
2002-09-24,1.04,1.05,1.02,1.05,142800,26.0,26.25,25.5,26.25,5712,0.0,1.0
2002-09-25,1.03,1.05,1.02,1.03,151100,25.75,26.25,25.5,25.75,6044,0.0,1.0
2002-09-26,1.03,1.05,1.01,1.04,192400,25.75,26.25,25.25,26.0,7696,0.0,1.0
2002-09-27,1.03,1.04,1.01,1.03,184200,25.75,26.0,25.25,25.75,7368,0.0,1.0
2002-09-30,1.0,1.05,0.99,1.05,256800,25.0,26.25,24.75,26.25,10272,0.0,1.0
2002-10-01,1.01,1.03,0.98,1.03,215600,25.25,25.75,24.5,25.75,8624,0.0,1.0
2002-10-02,1.01,1.03,1.01,1.01,138300,25.25,25.75,25.25,25.25,5532,0.0,1.0
2002-10-03,1.03,1.04,1.0,1.02,182000,25.75,26.0,25.0,25.5,7280,0.0,1.0
2002-10-04,1.019,1.04,1.0,1.03,197700,25.475,26.0,25.0,25.75,7908,0.0,1.0
2002-10-07,1.01,1.02,0.99,1.0,191300,25.25,25.5,24.75,25.0,7652,0.0,1.0
2002-10-08,1.02,1.02,1.0,1.02,175400,25.5,25.5,25.0,25.5,7016,0.0,1.0
2002-10-09,0.98,1.02,0.98,1.02,293600,24.5,25.5,24.5,25.5,11744,0.0,1.0
2002-10-10,1.0,1.03,0.96,0.99,291100,25.0,25.75,24.0,24.75,11644,0.0,1.0
2002-10-11,1.03,1.04,0.98,1.0,367400,25.75,26.0,24.5,25.0,14696,0.0,1.0
2002-10-14,1.03,1.04,1.0,1.02,97000,25.75,26.0,25.0,25.5,3880,0.0,1.0
2002-10-15,1.02,1.1,1.02,1.03,236700,25.5,27.5,25.5,25.75,9468,0.0,1.0
2002-10-16,1.01,1.03,0.98,1.0,192200,25.25,25.75,24.5,25.0,7688,0.0,1.0
2002-10-17,1.05,1.08,1.01,1.01,186400,26.25,27.0,25.25,25.25,7456,0.0,1.0
2002-10-18,1.07,1.07,1.03,1.05,127100,26.75,26.75,25.75,26.25,5084,0.0,1.0
2002-10-21,1.09,1.09,1.03,1.08,177400,27.25,27.25,25.75,27.0,7096,0.0,1.0
2002-10-22,1.08,1.09,1.02,1.03,213400,27.0,27.25,25.5,25.75,8536,0.0,1.0
2002-10-23,1.08,1.08,1.05,1.08,115600,27.0,27.0,26.25,27.0,4624,0.0,1.0
2002-10-24,1.06,1.08,1.04,1.08,128800,26.5,27.0,26.0,27.0,5152,0.0,1.0
2002-10-25,1.06,1.08,1.04,1.08,144600,26.5,27.0,26.0,27.0,5784,0.0,1.0
2002-10-28,1.05,1.08,1.03,1.06,102500,26.25,27.0,25.75,26.5,4100,0.0,1.0
2002-10-29,1.04,1.05,1.03,1.05,97700,26.0,26.25,25.75,26.25,3908,0.0,1.0
2002-10-30,1.05,1.05,1.02,1.04,113200,26.25,26.25,25.5,26.0,4528,0.0,1.0
2002-10-31,1.04,1.06,1.02,1.06,93500,26.0,26.5,25.5,26.5,3740,0.0,1.0
2002-11-01,1.02,1.04,1.01,1.02,99300,25.5,26.0,25.25,25.5,3972,0.0,1.0
2002-11-04,1.04,1.05,1.01,1.04,255100,26.0,26.25,25.25,26.0,10204,0.0,1.0
2002-11-05,1.05,1.07,1.03,1.07,103100,26.25,26.75,25.75,26.75,4124,0.0,1.0
2002-11-06,1.03,1.05,1.03,1.04,130700,25.75,26.25,25.75,26.0,5228,0.0,1.0
2002-11-07,1.05,1.08,1.01,1.03,215900,26.25,27.0,25.25,25.75,8636,0.0,1.0
2002-11-08,1.03,1.04,1.0,1.02,153600,25.75,26.0,25.0,25.5,6144,0.0,1.0
2002-11-11,1.081,1.09,1.03,1.04,431700,27.025,27.25,25.75,26.0,17268,0.0,1.0
2002-11-12,1.2,1.22,1.09,1.15,412500,30.0,30.5,27.25,28.75,16500,0.0,1.0
2002-11-13,1.15,1.2,1.12,1.19,192800,28.75,30.0,28.0,29.75,7712,0.0,1.0
2002-11-14,1.12,1.15,1.1,1.12,137900,28.0,28.75,27.5,28.0,5516,0.0,1.0
2002-11-15,1.1,1.15,1.06,1.15,102000,27.5,28.75,26.5,28.75,4080,0.0,1.0
2002-11-18,1.09,1.11,1.07,1.1,100100,27.25,27.75,26.75,27.5,4004,0.0,1.0
2002-11-19,1.2,1.3,1.17,1.25,870100,30.0,32.5,29.25,31.25,34804,0.0,1.0
2002-11-20,1.27,1.29,1.2,1.24,482900,31.75,32.25,30.0,31.0,19316,0.0,1.0
2002-11-21,1.24,1.3,1.23,1.3,266600,31.0,32.5,30.75,32.5,10664,0.0,1.0
2002-11-22,1.21,1.26,1.19,1.26,253000,30.25,31.5,29.75,31.5,10120,0.0,1.0
2002-11-25,1.18,1.24,1.15,1.24,188500,29.5,31.0,28.75,31.0,7540,0.0,1.0
2002-11-26,1.15,1.2,1.13,1.19,216600,28.75,30.0,28.25,29.75,8664,0.0,1.0
2002-11-27,1.14,1.2,1.12,1.13,210200,28.5,30.0,28.0,28.25,8408,0.0,1.0
2002-11-29,1.17,1.19,1.13,1.14,162100,29.25,29.75,28.25,28.5,6484,0.0,1.0
2002-12-02,1.2,1.24,1.16,1.2,232200,30.0,31.0,29.0,30.0,9288,0.0,1.0
2002-12-03,1.21,1.25,1.17,1.21,293300,30.25,31.25,29.25,30.25,11732,0.0,1.0
2002-12-04,1.189,1.2,1.16,1.2,175000,29.725,30.0,29.0,30.0,7000,0.0,1.0
2002-12-05,1.17,1.2,1.15,1.2,125300,29.25,30.0,28.75,30.0,5012,0.0,1.0
2002-12-06,1.2,1.23,1.14,1.17,207100,30.0,30.75,28.5,29.25,8284,0.0,1.0
2002-12-09,1.2,1.23,1.16,1.21,132500,30.0,30.75,29.0,30.25,5300,0.0,1.0
2002-12-10,1.2,1.2,1.16,1.16,93300,30.0,30.0,29.0,29.0,3732,0.0,1.0
2002-12-11,1.16,1.2,1.12,1.17,95600,29.0,30.0,28.0,29.25,3824,0.0,1.0
2002-12-12,1.12,1.17,1.1,1.17,113400,28.0,29.25,27.5,29.25,4536,0.0,1.0
2002-12-13,1.09,1.13,1.05,1.11,172100,27.25,28.25,26.25,27.75,6884,0.0,1.0
2002-12-16,1.08,1.11,1.07,1.09,97800,27.0,27.75,26.75,27.25,3912,0.0,1.0
2002-12-17,1.07,1.1,1.04,1.08,183800,26.75,27.5,26.0,27.0,7352,0.0,1.0
2002-12-18,1.03,1.08,1.03,1.08,191400,25.75,27.0,25.75,27.0,7656,0.0,1.0
2002-12-19,1.08,1.085,1.01,1.04,136700,27.0,27.125,25.25,26.0,5468,0.0,1.0
2002-12-20,1.07,1.11,1.03,1.03,97200,26.75,27.75,25.75,25.75,3888,0.0,1.0
2002-12-23,1.1,1.11,1.04,1.04,139300,27.5,27.75,26.0,26.0,5572,0.0,1.0
2002-12-24,1.11,1.11,1.07,1.1,90600,27.75,27.75,26.75,27.5,3624,0.0,1.0
2002-12-26,1.08,1.11,1.05,1.11,77600,27.0,27.75,26.25,27.75,3104,0.0,1.0
2002-12-27,1.09,1.09,1.05,1.06,172300,27.25,27.25,26.25,26.5,6892,0.0,1.0
2002-12-30,1.06,1.11,1.04,1.08,207000,26.5,27.75,26.0,27.0,8280,0.0,1.0
2002-12-31,1.07,1.08,1.05,1.06,207300,26.75,27.0,26.25,26.5,8292,0.0,1.0
2003-01-02,1.07,1.09,1.05,1.09,89800,26.75,27.25,26.25,27.25,3592,0.0,1.0
2003-01-03,1.09,1.09,1.05,1.05,88600,27.25,27.25,26.25,26.25,3544,0.0,1.0
2003-01-06,1.059,1.08,1.04,1.06,67100,26.475,27.0,26.0,26.5,2684,0.0,1.0
2003-01-07,1.03,1.08,1.0,1.05,504500,25.75,27.0,25.0,26.25,20180,0.0,1.0
2003-01-08,1.03,1.05,1.01,1.03,190100,25.75,26.25,25.25,25.75,7604,0.0,1.0
2003-01-09,1.039,1.05,1.01,1.03,207600,25.975,26.25,25.25,25.75,8304,0.0,1.0
2003-01-10,1.04,1.04,1.02,1.03,162600,26.0,26.0,25.5,25.75,6504,0.0,1.0
2003-01-13,1.11,1.12,1.03,1.06,465900,27.75,28.0,25.75,26.5,18636,0.0,1.0
2003-01-14,1.1,1.12,1.08,1.12,165400,27.5,28.0,27.0,28.0,6616,0.0,1.0
2003-01-15,1.1,1.1,1.06,1.08,150700,27.5,27.5,26.5,27.0,6028,0.0,1.0
2003-01-16,1.09,1.11,1.07,1.1,160600,27.25,27.75,26.75,27.5,6424,0.0,1.0
2003-01-17,1.09,1.09,1.06,1.07,118800,27.25,27.25,26.5,26.75,4752,0.0,1.0
2003-01-21,1.061,1.08,1.05,1.06,139200,26.525,27.0,26.25,26.5,5568,0.0,1.0
2003-01-22,1.07,1.08,1.05,1.06,154600,26.75,27.0,26.25,26.5,6184,0.0,1.0
2003-01-23,1.05,1.07,1.04,1.06,77400,26.25,26.75,26.0,26.5,3096,0.0,1.0
2003-01-24,1.03,1.08,1.01,1.07,308800,25.75,27.0,25.25,26.75,12352,0.0,1.0
2003-01-27,1.02,1.03,1.0,1.03,179300,25.5,25.75,25.0,25.75,7172,0.0,1.0
2003-01-28,1.03,1.04,1.0,1.02,139300,25.75,26.0,25.0,25.5,5572,0.0,1.0
2003-01-29,1.03,1.04,1.0,1.02,139300,25.75,26.0,25.0,25.5,5572,0.0,1.0
2003-01-30,1.03,1.04,1.01,1.011,195200,25.75,26.0,25.25,25.275,7808,0.0,1.0
2003-01-31,1.0,1.03,0.97,1.02,281500,25.0,25.75,24.25,25.5,11260,0.0,1.0
2003-02-03,1.019,1.03,0.99,1.0,204800,25.475,25.75,24.75,25.0,8192,0.0,1.0
2003-02-04,0.98,1.02,0.96,1.02,342600,24.5,25.5,24.0,25.5,13704,0.0,1.0
2003-02-05,0.98,1.01,0.96,0.96,159600,24.5,25.25,24.0,24.0,6384,0.0,1.0
2003-02-06,0.99,1.0,0.95,1.0,294900,24.75,25.0,23.75,25.0,11796,0.0,1.0
2003-02-07,0.95,0.99,0.944,0.98,176200,23.75,24.75,23.6,24.5,7048,0.0,1.0
2003-02-10,0.95,0.97,0.88,0.95,305800,23.75,24.25,22.0,23.75,12232,0.0,1.0
2003-02-11,0.89,0.95,0.87,0.91,360200,22.25,23.75,21.75,22.75,14408,0.0,1.0
2003-02-12,0.84,0.9,0.81,0.87,483900,21.0,22.5,20.25,21.75,19356,0.0,1.0
2003-02-13,0.85,0.86,0.8,0.85,266400,21.25,21.5,20.0,21.25,10656,0.0,1.0
2003-02-14,1.02,1.04,0.9,0.98,469000,25.5,26.0,22.5,24.5,18760,0.0,1.0
2003-02-18,1.02,1.04,0.99,1.02,326000,25.5,26.0,24.75,25.5,13040,0.0,1.0
2003-02-19,1.02,1.04,0.98,1.04,112400,25.5,26.0,24.5,26.0,4496,0.0,1.0
2003-02-20,1.05,1.07,1.01,1.05,266800,26.25,26.75,25.25,26.25,10672,0.0,1.0
2003-02-21,1.03,1.06,1.01,1.05,75400,25.75,26.5,25.25,26.25,3016,0.0,1.0
2003-02-24,0.97,1.06,0.92,1.06,261300,24.25,26.5,23.0,26.5,10452,0.0,1.0
2003-02-25,0.91,0.99,0.9,0.93,269900,22.75,24.75,22.5,23.25,10796,0.0,1.0
2003-02-26,0.88,0.93,0.85,0.93,272000,22.0,23.25,21.25,23.25,10880,0.0,1.0
2003-02-27,0.93,0.93,0.88,0.92,226900,23.25,23.25,22.0,23.0,9076,0.0,1.0
2003-02-28,0.95,0.97,0.9,0.96,199500,23.75,24.25,22.5,24.0,7980,0.0,1.0
2003-03-03,0.94,0.98,0.9,0.98,231500,23.5,24.5,22.5,24.5,9260,0.0,1.0
2003-03-04,0.9,0.93,0.87,0.93,344600,22.5,23.25,21.75,23.25,13784,0.0,1.0
2003-03-05,0.875,0.91,0.87,0.9,166000,21.875,22.75,21.75,22.5,6640,0.0,1.0
2003-03-06,0.94,0.94,0.9,0.94,315000,23.5,23.5,22.5,23.5,12600,0.0,1.0
2003-03-07,0.95,0.95,0.9,0.94,137200,23.75,23.75,22.5,23.5,5488,0.0,1.0
2003-03-10,0.94,0.94,0.91,0.94,80000,23.5,23.5,22.75,23.5,3200,0.0,1.0
2003-03-11,0.93,0.95,0.9,0.95,62500,23.25,23.75,22.5,23.75,2500,0.0,1.0
2003-03-12,0.93,0.93,0.9,0.92,52500,23.25,23.25,22.5,23.0,2100,0.0,1.0
2003-03-13,0.88,0.92,0.88,0.9,149700,22.0,23.0,22.0,22.5,5988,0.0,1.0
2003-03-14,0.92,0.94,0.87,0.9,77200,23.0,23.5,21.75,22.5,3088,0.0,1.0
2003-03-17,0.905,0.94,0.9,0.92,220300,22.625,23.5,22.5,23.0,8812,0.0,1.0
2003-03-18,0.91,0.94,0.88,0.94,223200,22.75,23.5,22.0,23.5,8928,0.0,1.0
2003-03-19,0.91,0.92,0.89,0.91,114400,22.75,23.0,22.25,22.75,4576,0.0,1.0
2003-03-20,0.9,0.91,0.88,0.89,124200,22.5,22.75,22.0,22.25,4968,0.0,1.0
2003-03-21,0.9,0.91,0.88,0.91,129300,22.5,22.75,22.0,22.75,5172,0.0,1.0
2003-03-24,0.89,0.91,0.87,0.9,165600,22.25,22.75,21.75,22.5,6624,0.0,1.0
2003-03-25,0.9,0.92,0.88,0.9,111000,22.5,23.0,22.0,22.5,4440,0.0,1.0
2003-03-26,0.89,0.92,0.88,0.88,88600,22.25,23.0,22.0,22.0,3544,0.0,1.0
2003-03-27,0.89,0.9,0.88,0.88,32500,22.25,22.5,22.0,22.0,1300,0.0,1.0
2003-03-28,0.88,0.9,0.87,0.88,102200,22.0,22.5,21.75,22.0,4088,0.0,1.0
2003-03-31,0.88,0.9,0.87,0.88,141800,22.0,22.5,21.75,22.0,5672,0.0,1.0
2003-04-01,0.9,0.9,0.85,0.87,208900,22.5,22.5,21.25,21.75,8356,0.0,1.0
2003-04-02,0.9,0.9,0.84,0.89,111100,22.5,22.5,21.0,22.25,4444,0.0,1.0
2003-04-03,0.88,0.9,0.85,0.9,126700,22.0,22.5,21.25,22.5,5068,0.0,1.0
2003-04-04,0.86,0.89,0.82,0.89,267300,21.5,22.25,20.5,22.25,10692,0.0,1.0
2003-04-07,0.87,0.87,0.83,0.85,402700,21.75,21.75,20.75,21.25,16108,0.0,1.0
2003-04-08,0.86,0.87,0.85,0.87,151900,21.5,21.75,21.25,21.75,6076,0.0,1.0
2003-04-09,0.84,0.87,0.84,0.87,87900,21.0,21.75,21.0,21.75,3516,0.0,1.0
2003-04-10,0.85,0.86,0.83,0.85,275100,21.25,21.5,20.75,21.25,11004,0.0,1.0
2003-04-11,0.82,0.84,0.81,0.84,315800,20.5,21.0,20.25,21.0,12632,0.0,1.0
2003-04-14,0.84,0.85,0.81,0.85,111700,21.0,21.25,20.25,21.25,4468,0.0,1.0
2003-04-15,0.84,0.85,0.81,0.85,195300,21.0,21.25,20.25,21.25,7812,0.0,1.0
2003-04-16,0.83,0.84,0.81,0.84,133300,20.75,21.0,20.25,21.0,5332,0.0,1.0
2003-04-17,0.81,0.85,0.81,0.81,260400,20.25,21.25,20.25,20.25,10416,0.0,1.0
2003-04-21,0.86,0.87,0.83,0.83,147100,21.5,21.75,20.75,20.75,5884,0.0,1.0
2003-04-22,0.95,1.0,0.85,0.87,369100,23.75,25.0,21.25,21.75,14764,0.0,1.0
2003-04-23,1.09,1.1,0.96,0.98,594600,27.25,27.5,24.0,24.5,23784,0.0,1.0
2003-04-24,1.0,1.05,0.98,1.0,359900,25.0,26.25,24.5,25.0,14396,0.0,1.0
2003-04-25,1.0,1.02,0.91,1.0,415100,25.0,25.5,22.75,25.0,16604,0.0,1.0
2003-04-28,0.9,1.0,0.89,1.0,377700,22.5,25.0,22.25,25.0,15108,0.0,1.0
2003-04-29,0.9,0.93,0.89,0.9,144900,22.5,23.25,22.25,22.5,5796,0.0,1.0
2003-04-30,0.92,0.92,0.89,0.9,112500,23.0,23.0,22.25,22.5,4500,0.0,1.0
2003-05-01,0.96,0.97,0.91,0.92,316100,24.0,24.25,22.75,23.0,12644,0.0,1.0
2003-05-02,0.92,0.96,0.85,0.96,92600,23.0,24.0,21.25,24.0,3704,0.0,1.0
2003-05-05,0.94,0.96,0.92,0.95,204300,23.5,24.0,23.0,23.75,8172,0.0,1.0
2003-05-06,0.9,0.95,0.87,0.94,368900,22.5,23.75,21.75,23.5,14756,0.0,1.0
2003-05-07,0.89,0.92,0.88,0.92,363100,22.25,23.0,22.0,23.0,14524,0.0,1.0
2003-05-08,0.92,0.92,0.88,0.92,522600,23.0,23.0,22.0,23.0,20904,0.0,1.0
2003-05-09,0.92,0.92,0.9,0.9,130500,23.0,23.0,22.5,22.5,5220,0.0,1.0
2003-05-12,0.92,0.93,0.89,0.92,223700,23.0,23.25,22.25,23.0,8948,0.0,1.0
2003-05-13,1.03,1.14,0.9,0.92,663800,25.75,28.5,22.5,23.0,26552,0.0,1.0
2003-05-14,0.97,1.03,0.93,1.03,568800,24.25,25.75,23.25,25.75,22752,0.0,1.0
2003-05-15,0.99,1.0,0.95,0.96,268200,24.75,25.0,23.75,24.0,10728,0.0,1.0
2003-05-16,0.93,0.95,0.88,0.94,658800,23.25,23.75,22.0,23.5,26352,0.0,1.0
2003-05-19,0.96,0.98,0.91,0.98,365800,24.0,24.5,22.75,24.5,14632,0.0,1.0
2003-05-20,0.97,0.99,0.95,0.98,463200,24.25,24.75,23.75,24.5,18528,0.0,1.0
2003-05-21,0.94,0.98,0.92,0.96,658600,23.5,24.5,23.0,24.0,26344,0.0,1.0
2003-05-22,0.94,0.96,0.91,0.94,326900,23.5,24.0,22.75,23.5,13076,0.0,1.0
2003-05-23,0.91,0.94,0.9,0.94,236700,22.75,23.5,22.5,23.5,9468,0.0,1.0
2003-05-27,1.0,1.01,0.91,0.95,969600,25.0,25.25,22.75,23.75,38784,0.0,1.0
2003-05-28,1.02,1.05,0.96,1.03,692900,25.5,26.25,24.0,25.75,27716,0.0,1.0
2003-05-29,1.0,1.03,0.96,1.02,287000,25.0,25.75,24.0,25.5,11480,0.0,1.0
2003-05-30,1.01,1.04,0.99,1.0,434500,25.25,26.0,24.75,25.0,17380,0.0,1.0
2003-06-02,1.12,1.19,1.01,1.02,2379800,28.0,29.75,25.25,25.5,95192,0.0,1.0
2003-06-03,1.18,1.25,1.12,1.24,1237500,29.5,31.25,28.0,31.0,49500,0.0,1.0
2003-06-04,1.29,1.45,1.18,1.2,1023400,32.25,36.25,29.5,30.0,40936,0.0,1.0
2003-06-05,1.25,1.45,1.24,1.33,1125500,31.25,36.25,31.0,33.25,45020,0.0,1.0
2003-06-06,1.33,1.38,1.24,1.27,727700,33.25,34.5,31.0,31.75,29108,0.0,1.0
2003-06-09,1.41,1.45,1.36,1.36,975900,35.25,36.25,34.0,34.0,39036,0.0,1.0
2003-06-10,1.3,1.4,1.13,1.2,1284000,32.5,35.0,28.25,30.0,51360,0.0,1.0
2003-06-11,1.261,1.37,1.21,1.34,702400,31.525,34.25,30.25,33.5,28096,0.0,1.0
2003-06-12,1.19,1.3,1.15,1.26,868300,29.75,32.5,28.75,31.5,34732,0.0,1.0
2003-06-13,1.15,1.24,1.05,1.2,1486500,28.75,31.0,26.25,30.0,59460,0.0,1.0
2003-06-16,1.19,1.35,1.16,1.29,372600,29.75,33.75,29.0,32.25,14904,0.0,1.0
2003-06-17,1.2,1.23,1.16,1.22,224300,30.0,30.75,29.0,30.5,8972,0.0,1.0
2003-06-18,1.15,1.22,1.12,1.16,471900,28.75,30.5,28.0,29.0,18876,0.0,1.0
2003-06-19,1.18,1.21,1.14,1.15,641100,29.5,30.25,28.5,28.75,25644,0.0,1.0
2003-06-20,1.21,1.24,1.15,1.18,465400,30.25,31.0,28.75,29.5,18616,0.0,1.0
2003-06-23,1.23,1.25,1.18,1.22,373500,30.75,31.25,29.5,30.5,14940,0.0,1.0
2003-06-24,1.22,1.28,1.15,1.25,280900,30.5,32.0,28.75,31.25,11236,0.0,1.0
2003-06-25,1.24,1.35,1.19,1.27,360200,31.0,33.75,29.75,31.75,14408,0.0,1.0
2003-06-26,1.33,1.34,1.26,1.26,775600,33.25,33.5,31.5,31.5,31024,0.0,1.0
2003-06-27,1.32,1.35,1.2,1.35,555000,33.0,33.75,30.0,33.75,22200,0.0,1.0
2003-06-30,1.3,1.35,1.24,1.32,246800,32.5,33.75,31.0,33.0,9872,0.0,1.0
2003-07-01,1.32,1.34,1.25,1.3,343800,33.0,33.5,31.25,32.5,13752,0.0,1.0
2003-07-02,1.3,1.35,1.22,1.22,760800,32.5,33.75,30.5,30.5,30432,0.0,1.0
2003-07-03,1.27,1.32,1.26,1.32,163400,31.75,33.0,31.5,33.0,6536,0.0,1.0
2003-07-07,1.29,1.33,1.26,1.29,605600,32.25,33.25,31.5,32.25,24224,0.0,1.0
2003-07-08,1.26,1.31,1.21,1.3,725600,31.5,32.75,30.25,32.5,29024,0.0,1.0
2003-07-09,1.29,1.29,1.25,1.27,245800,32.25,32.25,31.25,31.75,9832,0.0,1.0
2003-07-10,1.26,1.29,1.24,1.29,270200,31.5,32.25,31.0,32.25,10808,0.0,1.0
2003-07-11,1.23,1.28,1.22,1.28,285700,30.75,32.0,30.5,32.0,11428,0.0,1.0
2003-07-14,1.23,1.29,1.2,1.27,570200,30.75,32.25,30.0,31.75,22808,0.0,1.0
2003-07-15,1.23,1.26,1.2,1.22,190600,30.75,31.5,30.0,30.5,7624,0.0,1.0
2003-07-16,1.22,1.24,1.2,1.21,186800,30.5,31.0,30.0,30.25,7472,0.0,1.0
2003-07-17,1.219,1.26,1.19,1.24,355800,30.475,31.5,29.75,31.0,14232,0.0,1.0
2003-07-18,1.25,1.27,1.2,1.25,386800,31.25,31.75,30.0,31.25,15472,0.0,1.0
2003-07-21,1.4,1.42,1.25,1.26,1248500,35.0,35.5,31.25,31.5,49940,0.0,1.0
2003-07-22,1.54,1.64,1.42,1.44,2598500,38.5,41.0,35.5,36.0,103940,0.0,1.0
2003-07-23,1.48,1.66,1.43,1.66,1034900,37.0,41.5,35.75,41.5,41396,0.0,1.0
2003-07-24,1.58,1.61,1.5,1.52,905500,39.5,40.25,37.5,38.0,36220,0.0,1.0
2003-07-25,1.69,1.75,1.58,1.6,1402800,42.25,43.75,39.5,40.0,56112,0.0,1.0
2003-07-28,1.98,1.99,1.71,1.75,2695900,49.5,49.75,42.75,43.75,107836,0.0,1.0
2003-07-29,1.89,2.1,1.76,2.05,1858400,47.25,52.5,44.0,51.25,74336,0.0,1.0
2003-07-30,1.87,1.95,1.83,1.91,584800,46.75,48.75,45.75,47.75,23392,0.0,1.0
2003-07-31,1.66,1.87,1.5,1.84,1592800,41.5,46.75,37.5,46.0,63712,0.0,1.0
2003-08-01,1.58,1.7,1.54,1.7,990300,39.5,42.5,38.5,42.5,39612,0.0,1.0
2003-08-04,1.69,1.79,1.61,1.61,996100,42.25,44.75,40.25,40.25,39844,0.0,1.0
2003-08-05,1.61,1.72,1.6,1.7,437200,40.25,43.0,40.0,42.5,17488,0.0,1.0
2003-08-06,1.68,1.7,1.6,1.63,425500,42.0,42.5,40.0,40.75,17020,0.0,1.0
2003-08-07,1.652,1.7,1.6,1.65,528500,41.3,42.5,40.0,41.25,21140,0.0,1.0
2003-08-08,1.77,1.8,1.62,1.67,749400,44.25,45.0,40.5,41.75,29976,0.0,1.0
2003-08-11,1.85,1.85,1.76,1.78,476800,46.25,46.25,44.0,44.5,19072,0.0,1.0
2003-08-12,1.9,1.94,1.85,1.89,788500,47.5,48.5,46.25,47.25,31540,0.0,1.0
2003-08-13,1.84,1.92,1.77,1.91,394100,46.0,48.0,44.25,47.75,15764,0.0,1.0
2003-08-14,1.77,1.84,1.77,1.84,340800,44.25,46.0,44.25,46.0,13632,0.0,1.0
2003-08-15,1.798,1.83,1.72,1.77,199600,44.95,45.75,43.0,44.25,7984,0.0,1.0
2003-08-18,1.73,1.82,1.71,1.78,329400,43.25,45.5,42.75,44.5,13176,0.0,1.0
2003-08-19,1.77,1.8,1.73,1.75,320100,44.25,45.0,43.25,43.75,12804,0.0,1.0
2003-08-20,1.8,1.8,1.75,1.8,259500,45.0,45.0,43.75,45.0,10380,0.0,1.0
2003-08-21,1.92,1.95,1.75,1.75,863800,48.0,48.75,43.75,43.75,34552,0.0,1.0
2003-08-22,1.91,1.98,1.88,1.98,748800,47.75,49.5,47.0,49.5,29952,0.0,1.0
2003-08-25,1.84,1.91,1.79,1.81,342000,46.0,47.75,44.75,45.25,13680,0.0,1.0
2003-08-26,1.87,1.9,1.79,1.9,305000,46.75,47.5,44.75,47.5,12200,0.0,1.0
2003-08-27,1.87,1.9,1.84,1.9,210400,46.75,47.5,46.0,47.5,8416,0.0,1.0
2003-08-28,1.86,1.9,1.81,1.9,442700,46.5,47.5,45.25,47.5,17708,0.0,1.0
2003-08-29,1.84,1.87,1.74,1.81,230300,46.0,46.75,43.5,45.25,9212,0.0,1.0
2003-09-02,1.77,1.82,1.76,1.81,652000,44.25,45.5,44.0,45.25,26080,0.0,1.0
2003-09-03,1.74,1.8,1.7,1.75,634600,43.5,45.0,42.5,43.75,25384,0.0,1.0
2003-09-04,1.76,1.79,1.72,1.76,629900,44.0,44.75,43.0,44.0,25196,0.0,1.0
2003-09-05,1.74,1.79,1.71,1.71,219600,43.5,44.75,42.75,42.75,8784,0.0,1.0
2003-09-08,1.68,1.77,1.67,1.71,510500,42.0,44.25,41.75,42.75,20420,0.0,1.0
2003-09-09,1.67,1.7,1.6,1.66,748500,41.75,42.5,40.0,41.5,29940,0.0,1.0
2003-09-10,1.63,1.67,1.6,1.64,574000,40.75,41.75,40.0,41.0,22960,0.0,1.0
2003-09-11,1.56,1.64,1.44,1.64,1331100,39.0,41.0,36.0,41.0,53244,0.0,1.0
2003-09-12,1.62,1.64,1.56,1.56,561900,40.5,41.0,39.0,39.0,22476,0.0,1.0
2003-09-15,1.69,1.75,1.6,1.62,582900,42.25,43.75,40.0,40.5,23316,0.0,1.0
2003-09-16,1.73,1.81,1.71,1.81,480800,43.25,45.25,42.75,45.25,19232,0.0,1.0
2003-09-17,1.7,1.77,1.66,1.77,424600,42.5,44.25,41.5,44.25,16984,0.0,1.0
2003-09-18,1.66,1.71,1.66,1.66,320600,41.5,42.75,41.5,41.5,12824,0.0,1.0
2003-09-19,1.68,1.76,1.63,1.76,244000,42.0,44.0,40.75,44.0,9760,0.0,1.0
2003-09-22,1.662,1.7,1.62,1.65,556000,41.55,42.5,40.5,41.25,22240,0.0,1.0
2003-09-23,1.66,1.69,1.61,1.69,258400,41.5,42.25,40.25,42.25,10336,0.0,1.0
2003-09-24,1.63,1.69,1.61,1.68,272800,40.75,42.25,40.25,42.0,10912,0.0,1.0
2003-09-25,1.612,1.65,1.6,1.65,268700,40.3,41.25,40.0,41.25,10748,0.0,1.0
2003-09-26,1.56,1.66,1.5,1.65,547800,39.0,41.5,37.5,41.25,21912,0.0,1.0
2003-09-29,1.53,1.6,1.5,1.6,357200,38.25,40.0,37.5,40.0,14288,0.0,1.0
2003-09-30,1.541,1.62,1.51,1.6,426500,38.525,40.5,37.75,40.0,17060,0.0,1.0
2003-10-01,1.5,1.56,1.46,1.55,374100,37.5,39.0,36.5,38.75,14964,0.0,1.0
2003-10-02,1.52,1.54,1.46,1.47,524700,38.0,38.5,36.5,36.75,20988,0.0,1.0
2003-10-03,1.57,1.6,1.51,1.53,344100,39.25,40.0,37.75,38.25,13764,0.0,1.0
2003-10-06,1.41,1.54,1.4,1.54,1295900,35.25,38.5,35.0,38.5,51836,0.0,1.0
2003-10-07,1.41,1.46,1.3,1.41,1336500,35.25,36.5,32.5,35.25,53460,0.0,1.0
2003-10-08,1.45,1.48,1.38,1.38,489300,36.25,37.0,34.5,34.5,19572,0.0,1.0
2003-10-09,1.45,1.52,1.43,1.51,495800,36.25,38.0,35.75,37.75,19832,0.0,1.0
2003-10-10,1.49,1.52,1.45,1.46,244600,37.25,38.0,36.25,36.5,9784,0.0,1.0
2003-10-13,1.47,1.51,1.4,1.5,626800,36.75,37.75,35.0,37.5,25072,0.0,1.0
2003-10-14,1.41,1.46,1.36,1.4,379200,35.25,36.5,34.0,35.0,15168,0.0,1.0
2003-10-15,1.34,1.42,1.31,1.4,904200,33.5,35.5,32.75,35.0,36168,0.0,1.0
2003-10-16,1.39,1.41,1.31,1.34,405400,34.75,35.25,32.75,33.5,16216,0.0,1.0
2003-10-17,1.33,1.4,1.32,1.39,355000,33.25,35.0,33.0,34.75,14200,0.0,1.0
2003-10-20,1.38,1.39,1.34,1.38,372700,34.5,34.75,33.5,34.5,14908,0.0,1.0
2003-10-21,1.32,1.37,1.32,1.36,317300,33.0,34.25,33.0,34.0,12692,0.0,1.0
2003-10-22,1.35,1.35,1.3,1.32,454200,33.75,33.75,32.5,33.0,18168,0.0,1.0
2003-10-23,1.33,1.35,1.28,1.32,437300,33.25,33.75,32.0,33.0,17492,0.0,1.0
2003-10-24,1.31,1.38,1.3,1.37,384900,32.75,34.5,32.5,34.25,15396,0.0,1.0
2003-10-27,1.3,1.35,1.26,1.3,445400,32.5,33.75,31.5,32.5,17816,0.0,1.0
2003-10-28,1.3,1.34,1.25,1.32,824900,32.5,33.5,31.25,33.0,32996,0.0,1.0
2003-10-29,1.38,1.38,1.27,1.3,888400,34.5,34.5,31.75,32.5,35536,0.0,1.0
2003-10-30,1.37,1.44,1.33,1.39,518900,34.25,36.0,33.25,34.75,20756,0.0,1.0
2003-10-31,1.32,1.4,1.31,1.34,580200,33.0,35.0,32.75,33.5,23208,0.0,1.0
2003-11-03,1.3,1.34,1.29,1.33,355800,32.5,33.5,32.25,33.25,14232,0.0,1.0
2003-11-04,1.3,1.34,1.27,1.3,546900,32.5,33.5,31.75,32.5,21876,0.0,1.0
2003-11-05,1.35,1.38,1.26,1.32,512100,33.75,34.5,31.5,33.0,20484,0.0,1.0
2003-11-06,1.312,1.36,1.25,1.35,547400,32.8,34.0,31.25,33.75,21896,0.0,1.0
2003-11-07,1.28,1.35,1.28,1.315,411400,32.0,33.75,32.0,32.875,16456,0.0,1.0
2003-11-10,1.31,1.35,1.27,1.3,286700,32.75,33.75,31.75,32.5,11468,0.0,1.0
2003-11-11,1.301,1.35,1.28,1.32,303700,32.525,33.75,32.0,33.0,12148,0.0,1.0
2003-11-12,1.26,1.32,1.26,1.31,319200,31.5,33.0,31.5,32.75,12768,0.0,1.0
2003-11-13,1.27,1.31,1.26,1.261,519800,31.75,32.75,31.5,31.525,20792,0.0,1.0
2003-11-14,1.48,1.49,1.29,1.29,2024300,37.0,37.25,32.25,32.25,80972,0.0,1.0
2003-11-17,1.34,1.42,1.32,1.35,1011100,33.5,35.5,33.0,33.75,40444,0.0,1.0
2003-11-18,1.3,1.38,1.29,1.36,510500,32.5,34.5,32.25,34.0,20420,0.0,1.0
2003-11-19,1.29,1.33,1.27,1.3,520100,32.25,33.25,31.75,32.5,20804,0.0,1.0
2003-11-20,1.27,1.34,1.25,1.33,440500,31.75,33.5,31.25,33.25,17620,0.0,1.0
2003-11-21,1.16,1.32,1.1,1.29,1107000,29.0,33.0,27.5,32.25,44280,0.0,1.0
2003-11-24,1.23,1.23,1.15,1.2,726900,30.75,30.75,28.75,30.0,29076,0.0,1.0
2003-11-25,1.21,1.25,1.18,1.25,351000,30.25,31.25,29.5,31.25,14040,0.0,1.0
2003-11-26,1.18,1.24,1.17,1.24,235500,29.5,31.0,29.25,31.0,9420,0.0,1.0
2003-11-28,1.22,1.23,1.17,1.23,117900,30.5,30.75,29.25,30.75,4716,0.0,1.0
2003-12-01,1.2,1.23,1.17,1.22,603700,30.0,30.75,29.25,30.5,24148,0.0,1.0
2003-12-02,1.21,1.22,1.17,1.17,255600,30.25,30.5,29.25,29.25,10224,0.0,1.0
2003-12-03,1.19,1.23,1.17,1.23,383000,29.75,30.75,29.25,30.75,15320,0.0,1.0
2003-12-04,1.17,1.2,1.16,1.18,376700,29.25,30.0,29.0,29.5,15068,0.0,1.0
2003-12-05,1.17,1.22,1.16,1.18,333400,29.25,30.5,29.0,29.5,13336,0.0,1.0
2003-12-08,1.24,1.29,1.17,1.17,854900,31.0,32.25,29.25,29.25,34196,0.0,1.0
2003-12-09,1.26,1.35,1.21,1.21,1015600,31.5,33.75,30.25,30.25,40624,0.0,1.0
2003-12-10,1.18,1.26,1.18,1.25,589100,29.5,31.5,29.5,31.25,23564,0.0,1.0
2003-12-11,1.19,1.21,1.18,1.21,505700,29.75,30.25,29.5,30.25,20228,0.0,1.0
2003-12-12,1.18,1.19,1.16,1.18,360900,29.5,29.75,29.0,29.5,14436,0.0,1.0
2003-12-15,1.16,1.21,1.16,1.2,637300,29.0,30.25,29.0,30.0,25492,0.0,1.0
2003-12-16,1.2,1.2,1.13,1.15,479700,30.0,30.0,28.25,28.75,19188,0.0,1.0
2003-12-17,1.16,1.2,1.13,1.13,338600,29.0,30.0,28.25,28.25,13544,0.0,1.0
2003-12-18,1.15,1.19,1.14,1.16,432700,28.75,29.75,28.5,29.0,17308,0.0,1.0
2003-12-19,1.15,1.18,1.14,1.15,182700,28.75,29.5,28.5,28.75,7308,0.0,1.0
2003-12-22,1.2,1.2,1.13,1.15,589900,30.0,30.0,28.25,28.75,23596,0.0,1.0
2003-12-23,1.22,1.22,1.16,1.2,495700,30.5,30.5,29.0,30.0,19828,0.0,1.0
2003-12-24,1.19,1.23,1.19,1.2,285400,29.75,30.75,29.75,30.0,11416,0.0,1.0
2003-12-26,1.19,1.23,1.17,1.21,172200,29.75,30.75,29.25,30.25,6888,0.0,1.0
2003-12-29,1.16,1.2,1.15,1.2,685800,29.0,30.0,28.75,30.0,27432,0.0,1.0
2003-12-30,1.13,1.19,1.13,1.16,597600,28.25,29.75,28.25,29.0,23904,0.0,1.0
2003-12-31,1.15,1.18,1.14,1.15,639200,28.75,29.5,28.5,28.75,25568,0.0,1.0
2004-01-02,1.16,1.18,1.15,1.18,372300,29.0,29.5,28.75,29.5,14892,0.0,1.0
2004-01-05,1.17,1.18,1.15,1.17,370900,29.25,29.5,28.75,29.25,14836,0.0,1.0
2004-01-06,1.22,1.26,1.15,1.16,1100900,30.5,31.5,28.75,29.0,44036,0.0,1.0
2004-01-07,1.34,1.36,1.2,1.22,1839500,33.5,34.0,30.0,30.5,73580,0.0,1.0
2004-01-08,1.3,1.38,1.26,1.37,783700,32.5,34.5,31.5,34.25,31348,0.0,1.0
2004-01-09,1.3,1.32,1.26,1.3,424300,32.5,33.0,31.5,32.5,16972,0.0,1.0
2004-01-12,1.27,1.3,1.26,1.29,382300,31.75,32.5,31.5,32.25,15292,0.0,1.0
2004-01-13,1.186,1.29,1.18,1.25,967000,29.65,32.25,29.5,31.25,38680,0.0,1.0
2004-01-14,1.26,1.28,1.19,1.2,515100,31.5,32.0,29.75,30.0,20604,0.0,1.0
2004-01-15,1.24,1.27,1.23,1.27,250100,31.0,31.75,30.75,31.75,10004,0.0,1.0
2004-01-16,1.27,1.33,1.23,1.24,791400,31.75,33.25,30.75,31.0,31656,0.0,1.0
2004-01-20,1.302,1.39,1.282,1.34,595900,32.55,34.75,32.05,33.5,23836,0.0,1.0
2004-01-21,1.35,1.37,1.3,1.32,1067300,33.75,34.25,32.5,33.0,42692,0.0,1.0
2004-01-22,1.52,1.58,1.36,1.37,5169100,38.0,39.5,34.0,34.25,206764,0.0,1.0
2004-01-23,1.51,1.59,1.36,1.55,1563200,37.75,39.75,34.0,38.75,62528,0.0,1.0
2004-01-26,1.5,1.55,1.46,1.54,899400,37.5,38.75,36.5,38.5,35976,0.0,1.0
2004-01-27,1.43,1.49,1.41,1.47,846300,35.75,37.25,35.25,36.75,33852,0.0,1.0
2004-01-28,1.36,1.43,1.36,1.41,920100,34.0,35.75,34.0,35.25,36804,0.0,1.0
2004-01-29,1.41,1.41,1.35,1.38,757800,35.25,35.25,33.75,34.5,30312,0.0,1.0
2004-01-30,1.41,1.45,1.38,1.43,357200,35.25,36.25,34.5,35.75,14288,0.0,1.0
2004-02-02,1.41,1.45,1.37,1.43,582900,35.25,36.25,34.25,35.75,23316,0.0,1.0
2004-02-03,1.4,1.41,1.37,1.37,341500,35.0,35.25,34.25,34.25,13660,0.0,1.0
2004-02-04,1.35,1.41,1.32,1.4,501100,33.75,35.25,33.0,35.0,20044,0.0,1.0
2004-02-05,1.33,1.38,1.29,1.36,452900,33.25,34.5,32.25,34.0,18116,0.0,1.0
2004-02-06,1.33,1.36,1.32,1.36,259100,33.25,34.0,33.0,34.0,10364,0.0,1.0
2004-02-09,1.365,1.43,1.31,1.34,757700,34.125,35.75,32.75,33.5,30308,0.0,1.0
2004-02-10,1.38,1.4,1.34,1.4,331200,34.5,35.0,33.5,35.0,13248,0.0,1.0
2004-02-11,1.34,1.39,1.34,1.38,417900,33.5,34.75,33.5,34.5,16716,0.0,1.0
2004-02-12,1.37,1.39,1.35,1.365,311400,34.25,34.75,33.75,34.125,12456,0.0,1.0
2004-02-13,1.4,1.44,1.32,1.39,1181000,35.0,36.0,33.0,34.75,47240,0.0,1.0
2004-02-17,1.45,1.48,1.4,1.41,821700,36.25,37.0,35.0,35.25,32868,0.0,1.0
2004-02-18,1.4,1.45,1.39,1.45,355600,35.0,36.25,34.75,36.25,14224,0.0,1.0
2004-02-19,1.47,1.53,1.46,1.5,2017800,36.75,38.25,36.5,37.5,80712,0.0,1.0
2004-02-20,1.47,1.5,1.45,1.49,555900,36.75,37.5,36.25,37.25,22236,0.0,1.0
2004-02-23,1.4,1.5,1.4,1.47,897300,35.0,37.5,35.0,36.75,35892,0.0,1.0
2004-02-24,1.37,1.418,1.35,1.4,603000,34.25,35.45,33.75,35.0,24120,0.0,1.0
2004-02-25,1.41,1.45,1.36,1.36,387700,35.25,36.25,34.0,34.0,15508,0.0,1.0
2004-02-26,1.4,1.44,1.38,1.39,266400,35.0,36.0,34.5,34.75,10656,0.0,1.0
2004-02-27,1.45,1.45,1.39,1.42,303500,36.25,36.25,34.75,35.5,12140,0.0,1.0
2004-03-01,1.41,1.49,1.41,1.46,418500,35.25,37.25,35.25,36.5,16740,0.0,1.0
2004-03-02,1.43,1.5,1.4,1.45,248500,35.75,37.5,35.0,36.25,9940,0.0,1.0
2004-03-03,1.43,1.45,1.4,1.4,230100,35.75,36.25,35.0,35.0,9204,0.0,1.0
2004-03-04,1.41,1.47,1.4,1.445,439600,35.25,36.75,35.0,36.125,17584,0.0,1.0
2004-03-05,1.42,1.45,1.41,1.41,226400,35.5,36.25,35.25,35.25,9056,0.0,1.0
2004-03-08,1.44,1.47,1.42,1.46,440100,36.0,36.75,35.5,36.5,17604,0.0,1.0
2004-03-09,1.41,1.46,1.41,1.46,343100,35.25,36.5,35.25,36.5,13724,0.0,1.0
2004-03-10,1.38,1.44,1.36,1.42,570200,34.5,36.0,34.0,35.5,22808,0.0,1.0
2004-03-11,1.37,1.4,1.32,1.36,462000,34.25,35.0,33.0,34.0,18480,0.0,1.0
2004-03-12,1.39,1.42,1.37,1.39,322800,34.75,35.5,34.25,34.75,12912,0.0,1.0
2004-03-15,1.39,1.42,1.37,1.42,174600,34.75,35.5,34.25,35.5,6984,0.0,1.0
2004-03-16,1.33,1.39,1.31,1.37,408200,33.25,34.75,32.75,34.25,16328,0.0,1.0
2004-03-17,1.37,1.41,1.35,1.4,424100,34.25,35.25,33.75,35.0,16964,0.0,1.0
2004-03-18,1.4,1.41,1.37,1.37,254700,35.0,35.25,34.25,34.25,10188,0.0,1.0
2004-03-19,1.4,1.42,1.38,1.42,169300,35.0,35.5,34.5,35.5,6772,0.0,1.0
2004-03-22,1.36,1.39,1.35,1.38,236900,34.0,34.75,33.75,34.5,9476,0.0,1.0
2004-03-23,1.37,1.4,1.36,1.36,167600,34.25,35.0,34.0,34.0,6704,0.0,1.0
2004-03-24,1.34,1.39,1.33,1.39,316600,33.5,34.75,33.25,34.75,12664,0.0,1.0
2004-03-25,1.31,1.38,1.31,1.38,281000,32.75,34.5,32.75,34.5,11240,0.0,1.0
2004-03-26,1.33,1.37,1.31,1.32,190900,33.25,34.25,32.75,33.0,7636,0.0,1.0
2004-03-29,1.35,1.37,1.31,1.33,165200,33.75,34.25,32.75,33.25,6608,0.0,1.0
2004-03-30,1.35,1.37,1.33,1.35,198900,33.75,34.25,33.25,33.75,7956,0.0,1.0
2004-03-31,1.33,1.34,1.32,1.34,233100,33.25,33.5,33.0,33.5,9324,0.0,1.0
2004-04-01,1.34,1.35,1.32,1.32,176000,33.5,33.75,33.0,33.0,7040,0.0,1.0
2004-04-02,1.34,1.37,1.33,1.34,157100,33.5,34.25,33.25,33.5,6284,0.0,1.0
2004-04-05,1.36,1.37,1.32,1.33,282800,34.0,34.25,33.0,33.25,11312,0.0,1.0
2004-04-06,1.38,1.38,1.33,1.36,247600,34.5,34.5,33.25,34.0,9904,0.0,1.0
2004-04-07,1.35,1.38,1.34,1.37,219000,33.75,34.5,33.5,34.25,8760,0.0,1.0
2004-04-08,1.34,1.38,1.34,1.37,207500,33.5,34.5,33.5,34.25,8300,0.0,1.0
2004-04-12,1.38,1.38,1.34,1.34,258500,34.5,34.5,33.5,33.5,10340,0.0,1.0
2004-04-13,1.36,1.38,1.34,1.38,199600,34.0,34.5,33.5,34.5,7984,0.0,1.0
2004-04-14,1.36,1.38,1.34,1.36,330000,34.0,34.5,33.5,34.0,13200,0.0,1.0
2004-04-15,1.5,1.52,1.35,1.37,1209700,37.5,38.0,33.75,34.25,48388,0.0,1.0
2004-04-16,1.42,1.48,1.38,1.48,778500,35.5,37.0,34.5,37.0,31140,0.0,1.0
2004-04-19,1.4,1.45,1.38,1.41,363900,35.0,36.25,34.5,35.25,14556,0.0,1.0
2004-04-20,1.38,1.43,1.378,1.41,361100,34.5,35.75,34.45,35.25,14444,0.0,1.0
2004-04-21,1.38,1.4,1.37,1.4,187500,34.5,35.0,34.25,35.0,7500,0.0,1.0
2004-04-22,1.35,1.4,1.35,1.4,339700,33.75,35.0,33.75,35.0,13588,0.0,1.0
2004-04-23,1.38,1.4,1.33,1.4,297200,34.5,35.0,33.25,35.0,11888,0.0,1.0
2004-04-26,1.37,1.38,1.33,1.38,264600,34.25,34.5,33.25,34.5,10584,0.0,1.0
2004-04-27,1.34,1.37,1.33,1.36,277500,33.5,34.25,33.25,34.0,11100,0.0,1.0
2004-04-28,1.35,1.38,1.33,1.34,317500,33.75,34.5,33.25,33.5,12700,0.0,1.0
2004-04-29,1.32,1.37,1.27,1.35,642500,33.0,34.25,31.75,33.75,25700,0.0,1.0
2004-04-30,1.26,1.35,1.13,1.33,549900,31.5,33.75,28.25,33.25,21996,0.0,1.0
2004-05-03,1.24,1.28,1.2,1.25,341900,31.0,32.0,30.0,31.25,13676,0.0,1.0
2004-05-04,1.35,1.35,1.28,1.3,532000,33.75,33.75,32.0,32.5,21280,0.0,1.0
2004-05-05,1.34,1.37,1.3,1.35,352400,33.5,34.25,32.5,33.75,14096,0.0,1.0
2004-05-06,1.31,1.35,1.27,1.35,264400,32.75,33.75,31.75,33.75,10576,0.0,1.0
2004-05-07,1.26,1.32,1.25,1.32,565700,31.5,33.0,31.25,33.0,22628,0.0,1.0
2004-05-10,1.268,1.29,1.23,1.23,192000,31.7,32.25,30.75,30.75,7680,0.0,1.0
2004-05-11,1.3,1.31,1.25,1.29,175900,32.5,32.75,31.25,32.25,7036,0.0,1.0
2004-05-12,1.28,1.31,1.23,1.31,281800,32.0,32.75,30.75,32.75,11272,0.0,1.0
2004-05-13,1.28,1.31,1.25,1.28,178800,32.0,32.75,31.25,32.0,7152,0.0,1.0
2004-05-14,1.26,1.29,1.25,1.27,197000,31.5,32.25,31.25,31.75,7880,0.0,1.0
2004-05-17,1.23,1.29,1.22,1.24,391300,30.75,32.25,30.5,31.0,15652,0.0,1.0
2004-05-18,1.25,1.27,1.22,1.22,329300,31.25,31.75,30.5,30.5,13172,0.0,1.0
2004-05-19,1.24,1.27,1.22,1.27,336200,31.0,31.75,30.5,31.75,13448,0.0,1.0
2004-05-20,1.23,1.26,1.18,1.21,208500,30.75,31.5,29.5,30.25,8340,0.0,1.0
2004-05-21,1.23,1.25,1.17,1.25,267500,30.75,31.25,29.25,31.25,10700,0.0,1.0
2004-05-24,1.2,1.26,1.15,1.24,558700,30.0,31.5,28.75,31.0,22348,0.0,1.0
2004-05-25,1.22,1.25,1.18,1.18,253700,30.5,31.25,29.5,29.5,10148,0.0,1.0
2004-05-26,1.23,1.24,1.19,1.21,143900,30.75,31.0,29.75,30.25,5756,0.0,1.0
2004-05-27,1.24,1.24,1.21,1.24,151600,31.0,31.0,30.25,31.0,6064,0.0,1.0
2004-05-28,1.23,1.24,1.21,1.21,64700,30.75,31.0,30.25,30.25,2588,0.0,1.0
2004-06-01,1.23,1.23,1.2,1.22,176600,30.75,30.75,30.0,30.5,7064,0.0,1.0
2004-06-02,1.23,1.23,1.2,1.21,152800,30.75,30.75,30.0,30.25,6112,0.0,1.0
2004-06-03,1.3,1.3,1.21,1.23,639900,32.5,32.5,30.25,30.75,25596,0.0,1.0
2004-06-04,1.33,1.33,1.25,1.25,345500,33.25,33.25,31.25,31.25,13820,0.0,1.0
2004-06-07,1.31,1.34,1.29,1.33,331900,32.75,33.5,32.25,33.25,13276,0.0,1.0
2004-06-08,1.29,1.31,1.27,1.31,239800,32.25,32.75,31.75,32.75,9592,0.0,1.0
2004-06-09,1.3,1.32,1.27,1.27,249700,32.5,33.0,31.75,31.75,9988,0.0,1.0
2004-06-10,1.28,1.31,1.27,1.29,448700,32.0,32.75,31.75,32.25,17948,0.0,1.0
2004-06-14,1.28,1.31,1.27,1.31,190300,32.0,32.75,31.75,32.75,7612,0.0,1.0
2004-06-15,1.25,1.31,1.25,1.27,185600,31.25,32.75,31.25,31.75,7424,0.0,1.0
2004-06-16,1.26,1.29,1.23,1.29,196600,31.5,32.25,30.75,32.25,7864,0.0,1.0
2004-06-17,1.23,1.27,1.21,1.26,275100,30.75,31.75,30.25,31.5,11004,0.0,1.0
2004-06-18,1.21,1.26,1.21,1.25,139500,30.25,31.5,30.25,31.25,5580,0.0,1.0
2004-06-21,1.26,1.27,1.23,1.23,99900,31.5,31.75,30.75,30.75,3996,0.0,1.0
2004-06-22,1.251,1.28,1.24,1.25,201200,31.275,32.0,31.0,31.25,8048,0.0,1.0
2004-06-23,1.29,1.3,1.25,1.27,255000,32.25,32.5,31.25,31.75,10200,0.0,1.0
2004-06-24,1.28,1.3,1.27,1.28,276200,32.0,32.5,31.75,32.0,11048,0.0,1.0
2004-06-25,1.28,1.31,1.28,1.29,270300,32.0,32.75,32.0,32.25,10812,0.0,1.0
2004-06-28,1.24,1.31,1.24,1.29,249400,31.0,32.75,31.0,32.25,9976,0.0,1.0
2004-06-29,1.31,1.31,1.24,1.25,203900,32.75,32.75,31.0,31.25,8156,0.0,1.0
2004-06-30,1.28,1.31,1.27,1.3,96200,32.0,32.75,31.75,32.5,3848,0.0,1.0
2004-07-01,1.27,1.29,1.26,1.29,79900,31.75,32.25,31.5,32.25,3196,0.0,1.0
2004-07-02,1.27,1.3,1.27,1.29,127000,31.75,32.5,31.75,32.25,5080,0.0,1.0
2004-07-06,1.23,1.29,1.2287,1.27,160000,30.75,32.25,30.7175,31.75,6400,0.0,1.0
2004-07-07,1.2,1.25,1.1901,1.23,448800,30.0,31.25,29.7525,30.75,17952,0.0,1.0
2004-07-08,1.21,1.23,1.19,1.2,205500,30.25,30.75,29.75,30.0,8220,0.0,1.0
2004-07-09,1.22,1.28,1.21,1.21,172600,30.5,32.0,30.25,30.25,6904,0.0,1.0
2004-07-12,1.19,1.22,1.19,1.22,158600,29.75,30.5,29.75,30.5,6344,0.0,1.0
2004-07-13,1.19,1.25,1.19,1.19,104600,29.75,31.25,29.75,29.75,4184,0.0,1.0
2004-07-14,1.19,1.26,1.19,1.26,162900,29.75,31.5,29.75,31.5,6516,0.0,1.0
2004-07-15,1.18,1.23,1.18,1.19,183000,29.5,30.75,29.5,29.75,7320,0.0,1.0
2004-07-16,1.15,1.2,1.15,1.18,362300,28.75,30.0,28.75,29.5,14492,0.0,1.0
2004-07-19,1.14,1.17,1.13,1.13,186700,28.5,29.25,28.25,28.25,7468,0.0,1.0
2004-07-20,1.18,1.22,1.15,1.16,220000,29.5,30.5,28.75,29.0,8800,0.0,1.0
2004-07-21,1.17,1.19,1.15,1.15,164400,29.25,29.75,28.75,28.75,6576,0.0,1.0
2004-07-22,1.13,1.18,1.08,1.15,370900,28.25,29.5,27.0,28.75,14836,0.0,1.0
2004-07-23,1.09,1.13,1.08,1.13,213800,27.25,28.25,27.0,28.25,8552,0.0,1.0
2004-07-26,1.02,1.1,1.0,1.1,653700,25.5,27.5,25.0,27.5,26148,0.0,1.0
2004-07-27,1.07,1.1,1.02,1.02,429500,26.75,27.5,25.5,25.5,17180,0.0,1.0
2004-07-28,1.07,1.08,1.04,1.08,149200,26.75,27.0,26.0,27.0,5968,0.0,1.0
2004-07-29,1.15,1.16,1.08,1.1,198500,28.75,29.0,27.0,27.5,7940,0.0,1.0
2004-07-30,1.14,1.18,1.11,1.15,191000,28.5,29.5,27.75,28.75,7640,0.0,1.0
2004-08-02,1.11,1.17,1.1,1.14,92200,27.75,29.25,27.5,28.5,3688,0.0,1.0
2004-08-03,1.14,1.16,1.1,1.16,126500,28.5,29.0,27.5,29.0,5060,0.0,1.0
2004-08-04,1.1,1.16,1.1,1.11,137600,27.5,29.0,27.5,27.75,5504,0.0,1.0
2004-08-05,1.09,1.11,1.06,1.1,146900,27.25,27.75,26.5,27.5,5876,0.0,1.0
2004-08-06,1.08,1.11,1.06,1.06,117700,27.0,27.75,26.5,26.5,4708,0.0,1.0
2004-08-09,1.08,1.11,1.05,1.08,271900,27.0,27.75,26.25,27.0,10876,0.0,1.0
2004-08-10,1.08,1.12,1.06,1.08,223600,27.0,28.0,26.5,27.0,8944,0.0,1.0
2004-08-11,1.11,1.12,1.05,1.05,104100,27.75,28.0,26.25,26.25,4164,0.0,1.0
2004-08-12,1.07,1.11,1.05,1.05,103200,26.75,27.75,26.25,26.25,4128,0.0,1.0
2004-08-13,1.09,1.09,1.05,1.06,394700,27.25,27.25,26.25,26.5,15788,0.0,1.0
2004-08-16,1.08,1.09,1.05,1.09,199400,27.0,27.25,26.25,27.25,7976,0.0,1.0
2004-08-17,1.04,1.1,1.0,1.09,436800,26.0,27.5,25.0,27.25,17472,0.0,1.0
2004-08-18,1.05,1.08,1.03,1.03,202800,26.25,27.0,25.75,25.75,8112,0.0,1.0
2004-08-19,1.08,1.1,1.05,1.05,117100,27.0,27.5,26.25,26.25,4684,0.0,1.0
2004-08-20,1.1,1.1,1.06,1.08,111900,27.5,27.5,26.5,27.0,4476,0.0,1.0
2004-08-23,1.1,1.1,1.06,1.1,93700,27.5,27.5,26.5,27.5,3748,0.0,1.0
2004-08-24,1.06,1.1,1.06,1.08,134100,26.5,27.5,26.5,27.0,5364,0.0,1.0
2004-08-25,1.09,1.1,1.04,1.09,191800,27.25,27.5,26.0,27.25,7672,0.0,1.0
2004-08-26,1.06,1.09,1.05,1.07,170500,26.5,27.25,26.25,26.75,6820,0.0,1.0
2004-08-27,1.09,1.1,1.05,1.06,93200,27.25,27.5,26.25,26.5,3728,0.0,1.0
2004-08-30,1.1,1.11,1.08,1.09,202500,27.5,27.75,27.0,27.25,8100,0.0,1.0
2004-08-31,1.1,1.11,1.08,1.11,166100,27.5,27.75,27.0,27.75,6644,0.0,1.0
2004-09-01,1.11,1.11,1.08,1.09,105100,27.75,27.75,27.0,27.25,4204,0.0,1.0
2004-09-02,1.2,1.21,1.1,1.11,367000,30.0,30.25,27.5,27.75,14680,0.0,1.0
2004-09-03,1.16,1.2,1.15,1.2,122500,29.0,30.0,28.75,30.0,4900,0.0,1.0
2004-09-07,1.22,1.24,1.18,1.2,304100,30.5,31.0,29.5,30.0,12164,0.0,1.0
2004-09-08,1.19,1.24,1.18,1.22,189300,29.75,31.0,29.5,30.5,7572,0.0,1.0
2004-09-09,1.2,1.24,1.17,1.23,310700,30.0,31.0,29.25,30.75,12428,0.0,1.0
2004-09-10,1.22,1.23,1.18,1.22,143600,30.5,30.75,29.5,30.5,5744,0.0,1.0
2004-09-13,1.21,1.25,1.2,1.23,276900,30.25,31.25,30.0,30.75,11076,0.0,1.0
2004-09-14,1.3,1.3,1.21,1.25,669000,32.5,32.5,30.25,31.25,26760,0.0,1.0
2004-09-15,1.28,1.32,1.268,1.3,511100,32.0,33.0,31.7,32.5,20444,0.0,1.0
2004-09-16,1.2,1.25,1.15,1.2,856000,30.0,31.25,28.75,30.0,34240,0.0,1.0
2004-09-17,1.17,1.24,1.16,1.24,192900,29.25,31.0,29.0,31.0,7716,0.0,1.0
2004-09-20,1.14,1.22,1.14,1.18,241100,28.5,30.5,28.5,29.5,9644,0.0,1.0
2004-09-21,1.16,1.17,1.13,1.14,245900,29.0,29.25,28.25,28.5,9836,0.0,1.0
2004-09-22,1.14,1.169,1.13,1.15,152400,28.5,29.225,28.25,28.75,6096,0.0,1.0
2004-09-23,1.13,1.16,1.13,1.14,105300,28.25,29.0,28.25,28.5,4212,0.0,1.0
2004-09-24,1.14,1.17,1.13,1.13,102900,28.5,29.25,28.25,28.25,4116,0.0,1.0
2004-09-27,1.15,1.17,1.12,1.14,114700,28.75,29.25,28.0,28.5,4588,0.0,1.0
2004-09-28,1.14,1.17,1.12,1.14,189300,28.5,29.25,28.0,28.5,7572,0.0,1.0
2004-09-29,1.13,1.15,1.13,1.135,80100,28.25,28.75,28.25,28.375,3204,0.0,1.0
2004-09-30,1.14,1.16,1.13,1.16,133800,28.5,29.0,28.25,29.0,5352,0.0,1.0
2004-10-01,1.15,1.17,1.13,1.13,151100,28.75,29.25,28.25,28.25,6044,0.0,1.0
2004-10-04,1.15,1.17,1.14,1.15,234000,28.75,29.25,28.5,28.75,9360,0.0,1.0
2004-10-05,1.13,1.15,1.12,1.14,179700,28.25,28.75,28.0,28.5,7188,0.0,1.0
2004-10-06,1.08,1.13,1.06,1.12,597300,27.0,28.25,26.5,28.0,23892,0.0,1.0
2004-10-07,1.09,1.11,1.07,1.1,169300,27.25,27.75,26.75,27.5,6772,0.0,1.0
2004-10-08,1.09,1.12,1.08,1.08,272400,27.25,28.0,27.0,27.0,10896,0.0,1.0
2004-10-11,1.07,1.1,1.07,1.09,111100,26.75,27.5,26.75,27.25,4444,0.0,1.0
2004-10-12,1.09,1.1,1.069,1.07,146100,27.25,27.5,26.725,26.75,5844,0.0,1.0
2004-10-13,1.08,1.09,1.06,1.06,71600,27.0,27.25,26.5,26.5,2864,0.0,1.0
2004-10-14,1.07,1.09,1.05,1.06,296100,26.75,27.25,26.25,26.5,11844,0.0,1.0
2004-10-15,1.06,1.09,1.05,1.06,130000,26.5,27.25,26.25,26.5,5200,0.0,1.0
2004-10-18,1.05,1.12,1.05,1.11,209000,26.25,28.0,26.25,27.75,8360,0.0,1.0
2004-10-19,1.05,1.07,1.04,1.05,227700,26.25,26.75,26.0,26.25,9108,0.0,1.0
2004-10-20,1.04,1.05,1.029,1.05,268100,26.0,26.25,25.725,26.25,10724,0.0,1.0
2004-10-21,1.04,1.06,1.02,1.06,296900,26.0,26.5,25.5,26.5,11876,0.0,1.0
2004-10-22,1.04,1.05,1.02,1.03,140300,26.0,26.25,25.5,25.75,5612,0.0,1.0
2004-10-25,1.03,1.05,1.02,1.02,238500,25.75,26.25,25.5,25.5,9540,0.0,1.0
2004-10-26,1.09,1.1,1.02,1.02,365900,27.25,27.5,25.5,25.5,14636,0.0,1.0
2004-10-27,1.1,1.1,1.05,1.06,350700,27.5,27.5,26.25,26.5,14028,0.0,1.0
2004-10-28,1.08,1.1,1.06,1.06,121700,27.0,27.5,26.5,26.5,4868,0.0,1.0
2004-10-29,1.07,1.08,1.06,1.07,71000,26.75,27.0,26.5,26.75,2840,0.0,1.0
2004-11-01,1.04,1.1,1.03,1.09,324900,26.0,27.5,25.75,27.25,12996,0.0,1.0
2004-11-02,1.05,1.09,1.05,1.05,100500,26.25,27.25,26.25,26.25,4020,0.0,1.0
2004-11-03,1.08,1.09,1.06,1.09,175100,27.0,27.25,26.5,27.25,7004,0.0,1.0
2004-11-04,1.1,1.12,1.08,1.09,243400,27.5,28.0,27.0,27.25,9736,0.0,1.0
2004-11-05,1.12,1.14,1.1,1.1,271200,28.0,28.5,27.5,27.5,10848,0.0,1.0
2004-11-08,1.14,1.18,1.11,1.13,497000,28.5,29.5,27.75,28.25,19880,0.0,1.0
2004-11-09,1.25,1.38,1.2,1.24,3545700,31.25,34.5,30.0,31.0,141828,0.0,1.0
2004-11-10,1.18,1.32,1.18,1.3,1143100,29.5,33.0,29.5,32.5,45724,0.0,1.0
2004-11-11,1.21,1.21,1.17,1.21,517700,30.25,30.25,29.25,30.25,20708,0.0,1.0
2004-11-12,1.23,1.25,1.18,1.23,369500,30.75,31.25,29.5,30.75,14780,0.0,1.0
2004-11-15,1.24,1.27,1.2,1.2,301800,31.0,31.75,30.0,30.0,12072,0.0,1.0
2004-11-16,1.24,1.25,1.2,1.21,230600,31.0,31.25,30.0,30.25,9224,0.0,1.0
2004-11-17,1.25,1.28,1.21,1.21,826000,31.25,32.0,30.25,30.25,33040,0.0,1.0
2004-11-18,1.28,1.28,1.24,1.24,263200,32.0,32.0,31.0,31.0,10528,0.0,1.0
2004-11-19,1.27,1.29,1.23,1.27,436600,31.75,32.25,30.75,31.75,17464,0.0,1.0
2004-11-22,1.29,1.32,1.25,1.28,756000,32.25,33.0,31.25,32.0,30240,0.0,1.0
2004-11-23,1.32,1.34,1.29,1.3,995500,33.0,33.5,32.25,32.5,39820,0.0,1.0
2004-11-24,1.43,1.45,1.31,1.35,1792100,35.75,36.25,32.75,33.75,71684,0.0,1.0
2004-11-26,1.64,1.7,1.43,1.44,1914300,41.0,42.5,35.75,36.0,76572,0.0,1.0
2004-11-29,1.63,1.76,1.54,1.72,3287000,40.75,44.0,38.5,43.0,131480,0.0,1.0
2004-11-30,1.55,1.66,1.55,1.65,1079300,38.75,41.5,38.75,41.25,43172,0.0,1.0
2004-12-01,1.46,1.59,1.44,1.59,1640900,36.5,39.75,36.0,39.75,65636,0.0,1.0
2004-12-02,1.53,1.57,1.44,1.44,1589700,38.25,39.25,36.0,36.0,63588,0.0,1.0
2004-12-03,1.6,1.661,1.54,1.59,1262500,40.0,41.525,38.5,39.75,50500,0.0,1.0
2004-12-06,1.71,1.88,1.62,1.65,1722100,42.75,47.0,40.5,41.25,68884,0.0,1.0
2004-12-07,1.66,1.8,1.62,1.75,1632600,41.5,45.0,40.5,43.75,65304,0.0,1.0
2004-12-08,1.61,1.69,1.59,1.67,631000,40.25,42.25,39.75,41.75,25240,0.0,1.0
2004-12-09,1.67,1.67,1.55,1.61,733800,41.75,41.75,38.75,40.25,29352,0.0,1.0
2004-12-10,1.69,1.75,1.6,1.65,707900,42.25,43.75,40.0,41.25,28316,0.0,1.0
2004-12-13,1.62,1.7,1.6,1.66,495500,40.5,42.5,40.0,41.5,19820,0.0,1.0
2004-12-14,1.66,1.7,1.6,1.63,383600,41.5,42.5,40.0,40.75,15344,0.0,1.0
2004-12-15,1.71,1.74,1.66,1.7,1018000,42.75,43.5,41.5,42.5,40720,0.0,1.0
2004-12-16,1.66,1.74,1.66,1.72,485400,41.5,43.5,41.5,43.0,19416,0.0,1.0
2004-12-17,1.66,1.68,1.61,1.66,321900,41.5,42.0,40.25,41.5,12876,0.0,1.0
2004-12-20,1.66,1.68,1.6,1.65,384600,41.5,42.0,40.0,41.25,15384,0.0,1.0
2004-12-21,1.62,1.65,1.58,1.65,544600,40.5,41.25,39.5,41.25,21784,0.0,1.0
2004-12-22,1.61,1.65,1.58,1.63,373100,40.25,41.25,39.5,40.75,14924,0.0,1.0
2004-12-23,1.61,1.63,1.58,1.62,261900,40.25,40.75,39.5,40.5,10476,0.0,1.0
2004-12-27,1.55,1.63,1.54,1.63,614000,38.75,40.75,38.5,40.75,24560,0.0,1.0
2004-12-28,1.47,1.54,1.4,1.54,1591900,36.75,38.5,35.0,38.5,63676,0.0,1.0
2004-12-29,1.5,1.5,1.44,1.45,429800,37.5,37.5,36.0,36.25,17192,0.0,1.0
2004-12-30,1.57,1.57,1.49,1.5,503600,39.25,39.25,37.25,37.5,20144,0.0,1.0
2004-12-31,1.57,1.57,1.44,1.44,400800,39.25,39.25,36.0,36.0,16032,0.0,1.0
2005-01-03,1.57,1.59,1.5,1.51,626100,39.25,39.75,37.5,37.75,25044,0.0,1.0
2005-01-04,1.51,1.59,1.5,1.58,502000,37.75,39.75,37.5,39.5,20080,0.0,1.0
2005-01-05,1.46,1.56,1.45,1.5,555400,36.5,39.0,36.25,37.5,22216,0.0,1.0
2005-01-06,1.42,1.5,1.4,1.49,581200,35.5,37.5,35.0,37.25,23248,0.0,1.0
2005-01-07,1.42,1.47,1.4,1.47,369600,35.5,36.75,35.0,36.75,14784,0.0,1.0
2005-01-10,1.47,1.55,1.4,1.43,771400,36.75,38.75,35.0,35.75,30856,0.0,1.0
2005-01-11,1.47,1.53,1.44,1.53,212900,36.75,38.25,36.0,38.25,8516,0.0,1.0
2005-01-12,1.49,1.57,1.42,1.48,436000,37.25,39.25,35.5,37.0,17440,0.0,1.0
2005-01-13,1.44,1.54,1.43,1.51,567000,36.0,38.5,35.75,37.75,22680,0.0,1.0
2005-01-14,1.41,1.49,1.4,1.49,330000,35.25,37.25,35.0,37.25,13200,0.0,1.0
2005-01-18,1.44,1.45,1.4,1.45,242700,36.0,36.25,35.0,36.25,9708,0.0,1.0
2005-01-19,1.45,1.47,1.42,1.43,346800,36.25,36.75,35.5,35.75,13872,0.0,1.0
2005-01-20,1.46,1.49,1.42,1.44,265800,36.5,37.25,35.5,36.0,10632,0.0,1.0
2005-01-21,1.48,1.48,1.42,1.45,329900,37.0,37.0,35.5,36.25,13196,0.0,1.0
2005-01-24,1.43,1.5,1.43,1.44,214500,35.75,37.5,35.75,36.0,8580,0.0,1.0
2005-01-25,1.44,1.48,1.4,1.48,351400,36.0,37.0,35.0,37.0,14056,0.0,1.0
2005-01-26,1.45,1.46,1.41,1.41,159900,36.25,36.5,35.25,35.25,6396,0.0,1.0
2005-01-27,1.44,1.48,1.42,1.44,234500,36.0,37.0,35.5,36.0,9380,0.0,1.0
2005-01-28,1.58,1.58,1.45,1.47,906100,39.5,39.5,36.25,36.75,36244,0.0,1.0
2005-01-31,1.669,1.69,1.58,1.58,1272300,41.725,42.25,39.5,39.5,50892,0.0,1.0
2005-02-01,1.67,1.71,1.64,1.68,855400,41.75,42.75,41.0,42.0,34216,0.0,1.0
2005-02-02,1.58,1.7,1.56,1.68,616300,39.5,42.5,39.0,42.0,24652,0.0,1.0
2005-02-03,1.62,1.66,1.58,1.58,303000,40.5,41.5,39.5,39.5,12120,0.0,1.0
2005-02-04,1.63,1.67,1.58,1.63,428400,40.75,41.75,39.5,40.75,17136,0.0,1.0
2005-02-07,1.72,1.72,1.62,1.62,688900,43.0,43.0,40.5,40.5,27556,0.0,1.0
2005-02-08,1.7,1.75,1.68,1.74,604500,42.5,43.75,42.0,43.5,24180,0.0,1.0
2005-02-09,1.57,1.78,1.54,1.78,1863500,39.25,44.5,38.5,44.5,74540,0.0,1.0
2005-02-10,1.66,1.67,1.57,1.65,970000,41.5,41.75,39.25,41.25,38800,0.0,1.0
2005-02-11,1.65,1.66,1.6,1.66,469000,41.25,41.5,40.0,41.5,18760,0.0,1.0
2005-02-14,1.63,1.65,1.62,1.64,354900,40.75,41.25,40.5,41.0,14196,0.0,1.0
2005-02-15,1.59,1.62,1.58,1.62,334500,39.75,40.5,39.5,40.5,13380,0.0,1.0
2005-02-16,1.51,1.62,1.5,1.62,843900,37.75,40.5,37.5,40.5,33756,0.0,1.0
2005-02-17,1.47,1.56,1.45,1.56,580500,36.75,39.0,36.25,39.0,23220,0.0,1.0
2005-02-18,1.47,1.5,1.45,1.46,367500,36.75,37.5,36.25,36.5,14700,0.0,1.0
2005-02-22,1.45,1.49,1.44,1.48,577300,36.25,37.25,36.0,37.0,23092,0.0,1.0
2005-02-23,1.45,1.51,1.439,1.45,333100,36.25,37.75,35.975,36.25,13324,0.0,1.0
2005-02-24,1.46,1.51,1.43,1.51,327000,36.5,37.75,35.75,37.75,13080,0.0,1.0
2005-02-25,1.51,1.55,1.44,1.45,461100,37.75,38.75,36.0,36.25,18444,0.0,1.0
2005-02-28,1.51,1.56,1.47,1.55,433900,37.75,39.0,36.75,38.75,17356,0.0,1.0
2005-03-01,1.62,1.65,1.5,1.5,768900,40.5,41.25,37.5,37.5,30756,0.0,1.0
2005-03-02,1.55,1.69,1.55,1.65,808200,38.75,42.25,38.75,41.25,32328,0.0,1.0
2005-03-03,1.5,1.57,1.499,1.55,265500,37.5,39.25,37.475,38.75,10620,0.0,1.0
2005-03-04,1.53,1.59,1.5,1.5,408200,38.25,39.75,37.5,37.5,16328,0.0,1.0
2005-03-07,1.59,1.61,1.52,1.61,482600,39.75,40.25,38.0,40.25,19304,0.0,1.0
2005-03-08,1.56,1.6,1.53,1.6,410700,39.0,40.0,38.25,40.0,16428,0.0,1.0
2005-03-09,1.5,1.58,1.5,1.58,371900,37.5,39.5,37.5,39.5,14876,0.0,1.0
2005-03-10,1.53,1.56,1.5,1.51,418900,38.25,39.0,37.5,37.75,16756,0.0,1.0
2005-03-11,1.52,1.56,1.49,1.55,515800,38.0,39.0,37.25,38.75,20632,0.0,1.0
2005-03-14,1.48,1.54,1.48,1.51,631200,37.0,38.5,37.0,37.75,25248,0.0,1.0
2005-03-15,1.48,1.5,1.48,1.49,216200,37.0,37.5,37.0,37.25,8648,0.0,1.0
2005-03-16,1.44,1.5,1.44,1.46,481400,36.0,37.5,36.0,36.5,19256,0.0,1.0
2005-03-17,1.43,1.48,1.43,1.44,354300,35.75,37.0,35.75,36.0,14172,0.0,1.0
2005-03-18,1.46,1.47,1.429,1.43,379800,36.5,36.75,35.725,35.75,15192,0.0,1.0
2005-03-21,1.42,1.46,1.42,1.44,470700,35.5,36.5,35.5,36.0,18828,0.0,1.0
2005-03-22,1.42,1.44,1.41,1.42,356100,35.5,36.0,35.25,35.5,14244,0.0,1.0
2005-03-23,1.43,1.44,1.36,1.44,558400,35.75,36.0,34.0,36.0,22336,0.0,1.0
2005-03-24,1.36,1.45,1.36,1.45,314800,34.0,36.25,34.0,36.25,12592,0.0,1.0
2005-03-28,1.33,1.39,1.31,1.36,669300,33.25,34.75,32.75,34.0,26772,0.0,1.0
2005-03-29,1.2,1.33,1.19,1.31,1890000,30.0,33.25,29.75,32.75,75600,0.0,1.0
2005-03-30,1.41,1.41,1.3,1.3,2023700,35.25,35.25,32.5,32.5,80948,0.0,1.0
2005-03-31,1.36,1.44,1.32,1.41,776300,34.0,36.0,33.0,35.25,31052,0.0,1.0
2005-04-01,1.36,1.39,1.35,1.39,306100,34.0,34.75,33.75,34.75,12244,0.0,1.0
2005-04-04,1.37,1.42,1.35,1.42,232500,34.25,35.5,33.75,35.5,9300,0.0,1.0
2005-04-05,1.34,1.4,1.34,1.37,224200,33.5,35.0,33.5,34.25,8968,0.0,1.0
2005-04-06,1.34,1.36,1.33,1.34,159700,33.5,34.0,33.25,33.5,6388,0.0,1.0
2005-04-07,1.35,1.42,1.33,1.37,620600,33.75,35.5,33.25,34.25,24824,0.0,1.0
2005-04-08,1.32,1.35,1.3,1.35,516700,33.0,33.75,32.5,33.75,20668,0.0,1.0
2005-04-11,1.31,1.36,1.3,1.31,214100,32.75,34.0,32.5,32.75,8564,0.0,1.0
2005-04-12,1.32,1.35,1.3,1.35,370200,33.0,33.75,32.5,33.75,14808,0.0,1.0
2005-04-13,1.35,1.35,1.3,1.32,280900,33.75,33.75,32.5,33.0,11236,0.0,1.0
2005-04-14,1.33,1.38,1.32,1.33,290900,33.25,34.5,33.0,33.25,11636,0.0,1.0
2005-04-15,1.32,1.35,1.32,1.34,220400,33.0,33.75,33.0,33.5,8816,0.0,1.0
2005-04-18,1.31,1.4,1.31,1.33,210600,32.75,35.0,32.75,33.25,8424,0.0,1.0
2005-04-19,1.32,1.36,1.3,1.31,150700,33.0,34.0,32.5,32.75,6028,0.0,1.0
2005-04-20,1.32,1.35,1.3,1.34,345900,33.0,33.75,32.5,33.5,13836,0.0,1.0
2005-04-21,1.32,1.33,1.3,1.31,260100,33.0,33.25,32.5,32.75,10404,0.0,1.0
2005-04-22,1.36,1.36,1.3,1.31,327000,34.0,34.0,32.5,32.75,13080,0.0,1.0
2005-04-25,1.36,1.36,1.32,1.33,260100,34.0,34.0,33.0,33.25,10404,0.0,1.0
2005-04-26,1.32,1.37,1.32,1.34,153000,33.0,34.25,33.0,33.5,6120,0.0,1.0
2005-04-27,1.31,1.36,1.31,1.33,214000,32.75,34.0,32.75,33.25,8560,0.0,1.0
2005-04-28,1.3,1.37,1.3,1.3,382600,32.5,34.25,32.5,32.5,15304,0.0,1.0
2005-04-29,1.33,1.36,1.3,1.3,230700,33.25,34.0,32.5,32.5,9228,0.0,1.0
2005-05-02,1.33,1.34,1.32,1.34,146900,33.25,33.5,33.0,33.5,5876,0.0,1.0
2005-05-03,1.33,1.35,1.31,1.35,252600,33.25,33.75,32.75,33.75,10104,0.0,1.0
2005-05-04,1.34,1.35,1.32,1.33,198800,33.5,33.75,33.0,33.25,7952,0.0,1.0
2005-05-05,1.35,1.36,1.33,1.34,221200,33.75,34.0,33.25,33.5,8848,0.0,1.0
2005-05-06,1.34,1.36,1.34,1.34,101300,33.5,34.0,33.5,33.5,4052,0.0,1.0
2005-05-09,1.34,1.35,1.31,1.35,440600,33.5,33.75,32.75,33.75,17624,0.0,1.0
2005-05-10,1.35,1.4,1.34,1.34,529100,33.75,35.0,33.5,33.5,21164,0.0,1.0
2005-05-11,1.22,1.32,1.19,1.31,2061200,30.5,33.0,29.75,32.75,82448,0.0,1.0
2005-05-12,1.22,1.24,1.18,1.23,721700,30.5,31.0,29.5,30.75,28868,0.0,1.0
2005-05-13,1.21,1.26,1.2,1.22,328300,30.25,31.5,30.0,30.5,13132,0.0,1.0
2005-05-16,1.21,1.25,1.21,1.22,398200,30.25,31.25,30.25,30.5,15928,0.0,1.0
2005-05-17,1.15,1.23,1.14,1.23,832700,28.75,30.75,28.5,30.75,33308,0.0,1.0
2005-05-18,1.16,1.17,1.14,1.15,525700,29.0,29.25,28.5,28.75,21028,0.0,1.0
2005-05-19,1.17,1.18,1.15,1.15,296900,29.25,29.5,28.75,28.75,11876,0.0,1.0
2005-05-20,1.22,1.25,1.17,1.25,506500,30.5,31.25,29.25,31.25,20260,0.0,1.0
2005-05-23,1.22,1.25,1.17,1.17,144400,30.5,31.25,29.25,29.25,5776,0.0,1.0
2005-05-24,1.24,1.28,1.21,1.21,117600,31.0,32.0,30.25,30.25,4704,0.0,1.0
2005-05-25,1.2,1.23,1.2,1.22,189400,30.0,30.75,30.0,30.5,7576,0.0,1.0
2005-05-26,1.2,1.21,1.18,1.19,236800,30.0,30.25,29.5,29.75,9472,0.0,1.0
2005-05-27,1.2,1.211,1.18,1.19,211600,30.0,30.275,29.5,29.75,8464,0.0,1.0
2005-05-31,1.17,1.25,1.17,1.19,642500,29.25,31.25,29.25,29.75,25700,0.0,1.0
2005-06-01,1.18,1.22,1.17,1.22,257300,29.5,30.5,29.25,30.5,10292,0.0,1.0
2005-06-02,1.23,1.25,1.18,1.19,317700,30.75,31.25,29.5,29.75,12708,0.0,1.0
2005-06-03,1.22,1.25,1.2,1.23,249000,30.5,31.25,30.0,30.75,9960,0.0,1.0
2005-06-06,1.17,1.25,1.17,1.24,368000,29.25,31.25,29.25,31.0,14720,0.0,1.0
2005-06-07,1.19,1.21,1.18,1.2,177500,29.75,30.25,29.5,30.0,7100,0.0,1.0
2005-06-08,1.18,1.2,1.18,1.18,232800,29.5,30.0,29.5,29.5,9312,0.0,1.0
2005-06-09,1.1699,1.2,1.16,1.18,220700,29.2475,30.0,29.0,29.5,8828,0.0,1.0
2005-06-10,1.16,1.2,1.15,1.15,124800,29.0,30.0,28.75,28.75,4992,0.0,1.0
2005-06-13,1.18,1.2,1.15,1.15,154200,29.5,30.0,28.75,28.75,6168,0.0,1.0
2005-06-14,1.15,1.2,1.15,1.2,349600,28.75,30.0,28.75,30.0,13984,0.0,1.0
2005-06-15,1.18,1.19,1.15,1.16,245100,29.5,29.75,28.75,29.0,9804,0.0,1.0
2005-06-16,1.2,1.2,1.18,1.19,184900,30.0,30.0,29.5,29.75,7396,0.0,1.0
2005-06-17,1.23,1.24,1.2,1.2,471200,30.75,31.0,30.0,30.0,18848,0.0,1.0
2005-06-20,1.25,1.29,1.22,1.22,415000,31.25,32.25,30.5,30.5,16600,0.0,1.0
2005-06-21,1.26,1.27,1.24,1.24,276000,31.5,31.75,31.0,31.0,11040,0.0,1.0
2005-06-22,1.21,1.28,1.2,1.26,159600,30.25,32.0,30.0,31.5,6384,0.0,1.0
2005-06-23,1.2,1.24,1.18,1.2,189400,30.0,31.0,29.5,30.0,7576,0.0,1.0
2005-06-24,1.2,1.22,1.18,1.22,135200,30.0,30.5,29.5,30.5,5408,0.0,1.0
2005-06-27,1.18,1.2,1.18,1.18,212300,29.5,30.0,29.5,29.5,8492,0.0,1.0
2005-06-28,1.18,1.22,1.16,1.16,335200,29.5,30.5,29.0,29.0,13408,0.0,1.0
2005-06-29,1.24,1.25,1.17,1.17,380300,31.0,31.25,29.25,29.25,15212,0.0,1.0
2005-06-30,1.2,1.24,1.19,1.22,120500,30.0,31.0,29.75,30.5,4820,0.0,1.0
2005-07-01,1.19,1.214,1.18,1.2,92900,29.75,30.35,29.5,30.0,3716,0.0,1.0
2005-07-05,1.21,1.23,1.17,1.18,388000,30.25,30.75,29.25,29.5,15520,0.0,1.0
2005-07-06,1.18,1.22,1.18,1.18,180400,29.5,30.5,29.5,29.5,7216,0.0,1.0
2005-07-07,1.22,1.22,1.19,1.2,100800,30.5,30.5,29.75,30.0,4032,0.0,1.0
2005-07-08,1.2,1.22,1.17,1.17,163600,30.0,30.5,29.25,29.25,6544,0.0,1.0
2005-07-11,1.2,1.22,1.18,1.2,169500,30.0,30.5,29.5,30.0,6780,0.0,1.0
2005-07-12,1.19,1.22,1.18,1.2,395000,29.75,30.5,29.5,30.0,15800,0.0,1.0
2005-07-13,1.21,1.22,1.19,1.19,408800,30.25,30.5,29.75,29.75,16352,0.0,1.0
2005-07-14,1.2,1.24,1.19,1.24,178100,30.0,31.0,29.75,31.0,7124,0.0,1.0
2005-07-15,1.2,1.22,1.19,1.22,640800,30.0,30.5,29.75,30.5,25632,0.0,1.0
2005-07-18,1.22,1.22,1.2,1.2,162300,30.5,30.5,30.0,30.0,6492,0.0,1.0
2005-07-19,1.22,1.25,1.21,1.25,544700,30.5,31.25,30.25,31.25,21788,0.0,1.0
2005-07-20,1.21,1.24,1.19,1.23,328800,30.25,31.0,29.75,30.75,13152,0.0,1.0
2005-07-21,1.2,1.23,1.19,1.23,307500,30.0,30.75,29.75,30.75,12300,0.0,1.0
2005-07-22,1.19,1.21,1.19,1.21,251700,29.75,30.25,29.75,30.25,10068,0.0,1.0
2005-07-25,1.19,1.2,1.18,1.2,193500,29.75,30.0,29.5,30.0,7740,0.0,1.0
2005-07-26,1.2,1.23,1.19,1.19,335300,30.0,30.75,29.75,29.75,13412,0.0,1.0
2005-07-27,1.19,1.22,1.19,1.22,358600,29.75,30.5,29.75,30.5,14344,0.0,1.0
2005-07-28,1.19,1.21,1.19,1.19,177600,29.75,30.25,29.75,29.75,7104,0.0,1.0
2005-07-29,1.21,1.22,1.19,1.2,303200,30.25,30.5,29.75,30.0,12128,0.0,1.0
2005-08-01,1.18,1.21,1.18,1.2,317900,29.5,30.25,29.5,30.0,12716,0.0,1.0
2005-08-02,1.2,1.21,1.19,1.2,534900,30.0,30.25,29.75,30.0,21396,0.0,1.0
2005-08-03,1.2,1.24,1.19,1.19,716800,30.0,31.0,29.75,29.75,28672,0.0,1.0
2005-08-04,1.18,1.22,1.18,1.2,534600,29.5,30.5,29.5,30.0,21384,0.0,1.0
2005-08-05,1.2,1.21,1.19,1.19,236000,30.0,30.25,29.75,29.75,9440,0.0,1.0
2005-08-08,1.18,1.23,1.18,1.23,447600,29.5,30.75,29.5,30.75,17904,0.0,1.0
2005-08-09,1.12,1.17,1.03,1.14,2588400,28.0,29.25,25.75,28.5,103536,0.0,1.0
2005-08-10,1.08,1.12,1.06,1.12,911400,27.0,28.0,26.5,28.0,36456,0.0,1.0
2005-08-11,1.1,1.11,1.07,1.07,722700,27.5,27.75,26.75,26.75,28908,0.0,1.0
2005-08-12,1.1,1.12,1.07,1.12,535400,27.5,28.0,26.75,28.0,21416,0.0,1.0
2005-08-15,1.06,1.1,1.06,1.1,340700,26.5,27.5,26.5,27.5,13628,0.0,1.0
2005-08-16,1.03,1.07,1.01,1.07,1287700,25.75,26.75,25.25,26.75,51508,0.0,1.0
2005-08-17,1.09,1.09,1.02,1.02,673100,27.25,27.25,25.5,25.5,26924,0.0,1.0
2005-08-18,1.07,1.09,1.05,1.07,335200,26.75,27.25,26.25,26.75,13408,0.0,1.0
2005-08-19,1.09,1.11,1.06,1.07,375000,27.25,27.75,26.5,26.75,15000,0.0,1.0
2005-08-22,1.07,1.11,1.07,1.11,351200,26.75,27.75,26.75,27.75,14048,0.0,1.0
2005-08-23,1.08,1.1,1.04,1.1,459500,27.0,27.5,26.0,27.5,18380,0.0,1.0
2005-08-24,1.08,1.1,1.07,1.09,158300,27.0,27.5,26.75,27.25,6332,0.0,1.0
2005-08-25,1.08,1.1,1.08,1.1,197000,27.0,27.5,27.0,27.5,7880,0.0,1.0
2005-08-26,1.06,1.09,1.06,1.09,227100,26.5,27.25,26.5,27.25,9084,0.0,1.0
2005-08-29,1.06,1.0701,1.05,1.07,377900,26.5,26.7525,26.25,26.75,15116,0.0,1.0
2005-08-30,1.05,1.07,1.04,1.06,318800,26.25,26.75,26.0,26.5,12752,0.0,1.0
2005-08-31,1.09,1.09,1.04,1.07,273400,27.25,27.25,26.0,26.75,10936,0.0,1.0
2005-09-01,1.1,1.1,1.06,1.09,361900,27.5,27.5,26.5,27.25,14476,0.0,1.0
2005-09-02,1.1,1.11,1.08,1.08,267600,27.5,27.75,27.0,27.0,10704,0.0,1.0
2005-09-06,1.09,1.1,1.06,1.08,256900,27.25,27.5,26.5,27.0,10276,0.0,1.0
2005-09-07,1.06,1.09,1.06,1.09,280800,26.5,27.25,26.5,27.25,11232,0.0,1.0
2005-09-08,1.069,1.08,1.05,1.06,264400,26.725,27.0,26.25,26.5,10576,0.0,1.0
2005-09-09,1.03,1.07,1.02,1.06,753600,25.75,26.75,25.5,26.5,30144,0.0,1.0
2005-09-12,1.07,1.08,1.03,1.05,565500,26.75,27.0,25.75,26.25,22620,0.0,1.0
2005-09-13,1.03,1.08,1.03,1.08,298500,25.75,27.0,25.75,27.0,11940,0.0,1.0
2005-09-14,1.04,1.05,1.03,1.05,496300,26.0,26.25,25.75,26.25,19852,0.0,1.0
2005-09-15,1.03,1.07,1.03,1.07,615500,25.75,26.75,25.75,26.75,24620,0.0,1.0
2005-09-16,1.05,1.06,1.04,1.06,221300,26.25,26.5,26.0,26.5,8852,0.0,1.0
2005-09-19,1.03,1.07,1.03,1.05,396200,25.75,26.75,25.75,26.25,15848,0.0,1.0
2005-09-20,1.09,1.1,1.04,1.04,563600,27.25,27.5,26.0,26.0,22544,0.0,1.0
2005-09-21,1.08,1.12,1.06,1.12,263800,27.0,28.0,26.5,28.0,10552,0.0,1.0
2005-09-22,1.07,1.09,1.07,1.08,236000,26.75,27.25,26.75,27.0,9440,0.0,1.0
2005-09-23,1.05,1.07,1.05,1.06,224100,26.25,26.75,26.25,26.5,8964,0.0,1.0
2005-09-26,1.05,1.07,1.05,1.07,359800,26.25,26.75,26.25,26.75,14392,0.0,1.0
2005-09-27,1.23,1.29,1.04,1.05,6804400,30.75,32.25,26.0,26.25,272176,0.0,1.0
2005-09-28,1.13,1.23,1.12,1.2,1871000,28.25,30.75,28.0,30.0,74840,0.0,1.0
2005-09-29,1.1,1.17,1.09,1.15,713800,27.5,29.25,27.25,28.75,28552,0.0,1.0
2005-09-30,1.08,1.14,1.07,1.1,811500,27.0,28.5,26.75,27.5,32460,0.0,1.0
2005-10-03,1.08,1.12,1.07,1.1,455200,27.0,28.0,26.75,27.5,18208,0.0,1.0
2005-10-04,1.08,1.11,1.07,1.07,285500,27.0,27.75,26.75,26.75,11420,0.0,1.0
2005-10-05,1.08,1.1,1.07,1.1,247500,27.0,27.5,26.75,27.5,9900,0.0,1.0
2005-10-06,1.08,1.1,1.06,1.1,334000,27.0,27.5,26.5,27.5,13360,0.0,1.0
2005-10-07,1.07,1.1,1.05,1.07,521700,26.75,27.5,26.25,26.75,20868,0.0,1.0
2005-10-10,1.07,1.09,1.06,1.09,306800,26.75,27.25,26.5,27.25,12272,0.0,1.0
2005-10-11,1.06,1.0799,1.05,1.07,308700,26.5,26.9975,26.25,26.75,12348,0.0,1.0
2005-10-12,1.03,1.07,1.02,1.05,518100,25.75,26.75,25.5,26.25,20724,0.0,1.0
2005-10-13,1.02,1.04,1.02,1.03,327100,25.5,26.0,25.5,25.75,13084,0.0,1.0
2005-10-14,1.04,1.05,1.02,1.02,336500,26.0,26.25,25.5,25.5,13460,0.0,1.0
2005-10-17,1.02,1.05,1.02,1.04,273100,25.5,26.25,25.5,26.0,10924,0.0,1.0
2005-10-18,1.03,1.05,1.01,1.04,359700,25.75,26.25,25.25,26.0,14388,0.0,1.0
2005-10-19,1.0,1.03,0.98,1.02,651700,25.0,25.75,24.5,25.5,26068,0.0,1.0
2005-10-20,1.03,1.08,1.03,1.08,621900,25.75,27.0,25.75,27.0,24876,0.0,1.0
2005-10-21,1.03,1.06,1.02,1.05,228800,25.75,26.5,25.5,26.25,9152,0.0,1.0
2005-10-24,1.03,1.05,1.01,1.03,382700,25.75,26.25,25.25,25.75,15308,0.0,1.0
2005-10-25,1.01,1.04,1.01,1.04,334200,25.25,26.0,25.25,26.0,13368,0.0,1.0
2005-10-26,1.01,1.03,1.01,1.03,333600,25.25,25.75,25.25,25.75,13344,0.0,1.0
2005-10-27,1.01,1.03,1.0,1.01,266900,25.25,25.75,25.0,25.25,10676,0.0,1.0
2005-10-28,1.02,1.03,1.0,1.03,429600,25.5,25.75,25.0,25.75,17184,0.0,1.0
2005-10-31,1.01,1.02,0.99,1.02,481200,25.25,25.5,24.75,25.5,19248,0.0,1.0
2005-11-01,0.99,1.05,0.99,1.0,498800,24.75,26.25,24.75,25.0,19952,0.0,1.0
2005-11-02,1.0,1.06,1.0,1.06,577800,25.0,26.5,25.0,26.5,23112,0.0,1.0
2005-11-03,1.04,1.04,1.01,1.03,349600,26.0,26.0,25.25,25.75,13984,0.0,1.0
2005-11-04,1.03,1.0788,1.03,1.04,703800,25.75,26.97,25.75,26.0,28152,0.0,1.0
2005-11-07,1.05,1.05,1.02,1.02,302300,26.25,26.25,25.5,25.5,12092,0.0,1.0
2005-11-08,1.08,1.09,1.04,1.05,437400,27.0,27.25,26.0,26.25,17496,0.0,1.0
2005-11-09,0.9,1.1,0.87,1.09,3921600,22.5,27.5,21.75,27.25,156864,0.0,1.0
2005-11-10,0.91,0.94,0.9,0.94,864300,22.75,23.5,22.5,23.5,34572,0.0,1.0
2005-11-11,0.93,0.95,0.92,0.92,414200,23.25,23.75,23.0,23.0,16568,0.0,1.0
2005-11-14,0.91,0.94,0.9,0.93,340000,22.75,23.5,22.5,23.25,13600,0.0,1.0
2005-11-15,0.91,0.93,0.899,0.91,448400,22.75,23.25,22.475,22.75,17936,0.0,1.0
2005-11-16,0.89,0.91,0.88,0.9,496400,22.25,22.75,22.0,22.5,19856,0.0,1.0
2005-11-17,0.83,0.9,0.82,0.89,1209400,20.75,22.5,20.5,22.25,48376,0.0,1.0
2005-11-18,0.86,0.87,0.83,0.84,1002500,21.5,21.75,20.75,21.0,40100,0.0,1.0
2005-11-21,0.84,0.88,0.83,0.87,740000,21.0,22.0,20.75,21.75,29600,0.0,1.0
2005-11-22,0.85,0.88,0.84,0.86,613400,21.25,22.0,21.0,21.5,24536,0.0,1.0
2005-11-23,0.93,0.94,0.85,0.87,498100,23.25,23.5,21.25,21.75,19924,0.0,1.0
2005-11-25,0.94,0.97,0.9,0.9,225200,23.5,24.25,22.5,22.5,9008,0.0,1.0
2005-11-28,0.91,0.95,0.91,0.95,456500,22.75,23.75,22.75,23.75,18260,0.0,1.0
2005-11-29,0.89,0.92,0.88,0.91,406500,22.25,23.0,22.0,22.75,16260,0.0,1.0
2005-11-30,0.91,0.92,0.86,0.89,542900,22.75,23.0,21.5,22.25,21716,0.0,1.0
2005-12-01,0.87,0.94,0.87,0.94,589100,21.75,23.5,21.75,23.5,23564,0.0,1.0
2005-12-02,0.86,0.89,0.86,0.87,615500,21.5,22.25,21.5,21.75,24620,0.0,1.0
2005-12-05,0.86,0.9,0.85,0.9,482000,21.5,22.5,21.25,22.5,19280,0.0,1.0
2005-12-06,0.85,0.9,0.84,0.89,483200,21.25,22.5,21.0,22.25,19328,0.0,1.0
2005-12-07,0.83,0.86,0.8299,0.84,454000,20.75,21.5,20.7475,21.0,18160,0.0,1.0
2005-12-08,0.79,0.87,0.7894,0.83,1251200,19.75,21.75,19.735,20.75,50048,0.0,1.0
2005-12-09,0.79,0.82,0.76,0.78,1001800,19.75,20.5,19.0,19.5,40072,0.0,1.0
2005-12-12,0.79,0.81,0.7898,0.8,527800,19.75,20.25,19.745,20.0,21112,0.0,1.0
2005-12-13,0.79,0.83,0.79,0.79,412700,19.75,20.75,19.75,19.75,16508,0.0,1.0
2005-12-14,0.79,0.82,0.78,0.78,463300,19.75,20.5,19.5,19.5,18532,0.0,1.0
2005-12-15,0.83,0.83,0.79,0.79,445400,20.75,20.75,19.75,19.75,17816,0.0,1.0
2005-12-16,0.82,0.85,0.81,0.84,341800,20.5,21.25,20.25,21.0,13672,0.0,1.0
2005-12-19,0.79,0.83,0.79,0.81,403300,19.75,20.75,19.75,20.25,16132,0.0,1.0
2005-12-20,0.78,0.81,0.78,0.79,385600,19.5,20.25,19.5,19.75,15424,0.0,1.0
2005-12-21,0.78,0.8,0.78,0.79,373900,19.5,20.0,19.5,19.75,14956,0.0,1.0
2005-12-22,0.79,0.8,0.7796,0.78,419000,19.75,20.0,19.49,19.5,16760,0.0,1.0
2005-12-23,0.75,0.8,0.69,0.78,1045000,18.75,20.0,17.25,19.5,41800,0.0,1.0
2005-12-27,0.72,0.75,0.68,0.7,1862000,18.0,18.75,17.0,17.5,74480,0.0,1.0
2005-12-28,0.69,0.72,0.68,0.71,1082600,17.25,18.0,17.0,17.75,43304,0.0,1.0
2005-12-29,0.7,0.7,0.678,0.68,1054000,17.5,17.5,16.95,17.0,42160,0.0,1.0
2005-12-30,0.68,0.7,0.67,0.69,1206300,17.0,17.5,16.75,17.25,48252,0.0,1.0
2006-01-03,0.71,0.72,0.6995,0.71,685300,17.75,18.0,17.4875,17.75,27412,0.0,1.0
2006-01-04,0.75,0.75,0.72,0.73,456200,18.75,18.75,18.0,18.25,18248,0.0,1.0
2006-01-05,0.72,0.76,0.72,0.75,544100,18.0,19.0,18.0,18.75,21764,0.0,1.0
2006-01-06,0.78,0.78,0.72,0.72,230400,19.5,19.5,18.0,18.0,9216,0.0,1.0
2006-01-09,0.73,0.78,0.721,0.78,301900,18.25,19.5,18.025,19.5,12076,0.0,1.0
2006-01-10,0.74,0.75,0.72,0.73,310000,18.5,18.75,18.0,18.25,12400,0.0,1.0
2006-01-11,0.73,0.75,0.73,0.75,195400,18.25,18.75,18.25,18.75,7816,0.0,1.0
2006-01-12,0.79,0.8,0.739,0.74,531500,19.75,20.0,18.475,18.5,21260,0.0,1.0
2006-01-13,0.8199,0.8301,0.79,0.79,501100,20.4975,20.7525,19.75,19.75,20044,0.0,1.0
2006-01-17,0.78,0.84,0.77,0.82,321600,19.5,21.0,19.25,20.5,12864,0.0,1.0
2006-01-18,0.82,0.82,0.78,0.78,840300,20.5,20.5,19.5,19.5,33612,0.0,1.0
2006-01-19,0.8,0.85,0.79,0.85,631600,20.0,21.25,19.75,21.25,25264,0.0,1.0
2006-01-20,0.81,0.85,0.79,0.79,537900,20.25,21.25,19.75,19.75,21516,0.0,1.0
2006-01-23,0.8,0.812,0.79,0.81,186900,20.0,20.3,19.75,20.25,7476,0.0,1.0
2006-01-24,0.79,0.83,0.781,0.8,294500,19.75,20.75,19.525,20.0,11780,0.0,1.0
2006-01-25,0.78,0.8,0.779,0.79,384000,19.5,20.0,19.475,19.75,15360,0.0,1.0
2006-01-26,0.77,0.8,0.76,0.8,292300,19.25,20.0,19.0,20.0,11692,0.0,1.0
2006-01-27,0.7601,0.7801,0.76,0.77,293032,19.0025,19.5025,19.0,19.25,11721.28,0.0,1.0
2006-01-30,0.76,0.79,0.75,0.79,189236,19.0,19.75,18.75,19.75,7569.44,0.0,1.0
2006-01-31,0.74,0.78,0.7392,0.78,538508,18.5,19.5,18.48,19.5,21540.32,0.0,1.0
2006-02-01,0.725,0.77,0.723,0.76,419917,18.125,19.25,18.075,19.0,16796.68,0.0,1.0
2006-02-02,0.7311,0.75,0.725,0.73,201945,18.2775,18.75,18.125,18.25,8077.8,0.0,1.0
2006-02-03,0.76,0.77,0.7399,0.74,268551,19.0,19.25,18.4975,18.5,10742.04,0.0,1.0
2006-02-06,0.77,0.78,0.75,0.77,199225,19.25,19.5,18.75,19.25,7969,0.0,1.0
2006-02-07,0.76,0.77,0.75,0.75,96293,19.0,19.25,18.75,18.75,3851.72,0.0,1.0
2006-02-08,0.76,0.7715,0.75,0.76,301050,19.0,19.2875,18.75,19.0,12042,0.0,1.0
2006-02-09,0.6697,0.78,0.6579,0.75,1668080,16.7425,19.5,16.4475,18.75,66723.2,0.0,1.0
2006-02-10,0.613,0.675,0.599,0.65,1567643,15.325,16.875,14.975,16.25,62705.72,0.0,1.0
2006-02-13,0.5802,0.61,0.57,0.61,1148280,14.505,15.25,14.25,15.25,45931.2,0.0,1.0
2006-02-14,0.601,0.61,0.58,0.6,822224,15.025,15.25,14.5,15.0,32888.96,0.0,1.0
2006-02-15,0.66,0.67,0.6298,0.63,997231,16.5,16.75,15.745,15.75,39889.24,0.0,1.0
2006-02-16,0.701,0.74,0.66,0.67,1705471,17.525,18.5,16.5,16.75,68218.84,0.0,1.0
2006-02-17,0.73,0.74,0.7096,0.74,560483,18.25,18.5,17.74,18.5,22419.32,0.0,1.0
2006-02-21,0.7059,0.73,0.6903,0.73,503033,17.6475,18.25,17.2575,18.25,20121.32,0.0,1.0
2006-02-22,0.75,0.75,0.67,0.7,398300,18.75,18.75,16.75,17.5,15932,0.0,1.0
2006-02-23,0.73,0.75,0.7199,0.73,163073,18.25,18.75,17.9975,18.25,6522.92,0.0,1.0
2006-02-24,0.76,0.78,0.73,0.73,495000,19.0,19.5,18.25,18.25,19800,0.0,1.0
2006-02-27,0.76,0.78,0.7518,0.78,188153,19.0,19.5,18.795,19.5,7526.12,0.0,1.0
2006-02-28,0.74,0.78,0.74,0.76,170567,18.5,19.5,18.5,19.0,6822.68,0.0,1.0
2006-03-01,0.71,0.779,0.71,0.75,367113,17.75,19.475,17.75,18.75,14684.52,0.0,1.0
2006-03-02,0.72,0.74,0.71,0.73,153965,18.0,18.5,17.75,18.25,6158.6,0.0,1.0
2006-03-03,0.709,0.74,0.7,0.72,225525,17.725,18.5,17.5,18.0,9021,0.0,1.0
2006-03-06,0.709,0.72,0.709,0.72,156562,17.725,18.0,17.725,18.0,6262.48,0.0,1.0
2006-03-07,0.72,0.72,0.69,0.69,397006,18.0,18.0,17.25,17.25,15880.24,0.0,1.0
2006-03-08,0.71,0.76,0.69,0.7,183797,17.75,19.0,17.25,17.5,7351.88,0.0,1.0
2006-03-09,0.715,0.72,0.69,0.71,164031,17.875,18.0,17.25,17.75,6561.24,0.0,1.0
2006-03-10,0.6898,0.726,0.681,0.72,248369,17.245,18.15,17.025,18.0,9934.76,0.0,1.0
2006-03-13,0.7,0.72,0.69,0.71,118461,17.5,18.0,17.25,17.75,4738.44,0.0,1.0
2006-03-14,0.68,0.7,0.6795,0.7,250309,17.0,17.5,16.9875,17.5,10012.36,0.0,1.0
2006-03-15,0.6748,0.69,0.6721,0.68,186706,16.87,17.25,16.8025,17.0,7468.24,0.0,1.0
2006-03-16,0.67,0.7,0.6692,0.67,358848,16.75,17.5,16.73,16.75,14353.92,0.0,1.0
2006-03-17,0.655,0.68,0.64,0.66,524337,16.375,17.0,16.0,16.5,20973.48,0.0,1.0
2006-03-20,0.6401,0.66,0.6394,0.65,286397,16.0025,16.5,15.985,16.25,11455.88,0.0,1.0
2006-03-21,0.67,0.69,0.64,0.66,299275,16.75,17.25,16.0,16.5,11971,0.0,1.0
2006-03-22,0.64,0.68,0.64,0.68,199393,16.0,17.0,16.0,17.0,7975.72,0.0,1.0
2006-03-23,0.6401,0.65,0.6321,0.64,273646,16.0025,16.25,15.8025,16.0,10945.84,0.0,1.0
2006-03-24,0.67,0.6788,0.63,0.66,583818,16.75,16.97,15.75,16.5,23352.72,0.0,1.0
2006-03-27,0.65,0.67,0.62,0.67,328307,16.25,16.75,15.5,16.75,13132.28,0.0,1.0
2006-03-28,0.6488,0.65,0.63,0.65,239303,16.22,16.25,15.75,16.25,9572.12,0.0,1.0
2006-03-29,0.69,0.69,0.631,0.64,383532,17.25,17.25,15.775,16.0,15341.28,0.0,1.0
2006-03-30,0.694,0.7,0.6508,0.69,209841,17.35,17.5,16.27,17.25,8393.64,0.0,1.0
2006-03-31,0.6526,0.71,0.65,0.7,172408,16.315,17.75,16.25,17.5,6896.32,0.0,1.0
2006-04-03,0.64,0.66,0.6387,0.64,543785,16.0,16.5,15.9675,16.0,21751.4,0.0,1.0
2006-04-04,0.631,0.66,0.63,0.64,219854,15.775,16.5,15.75,16.0,8794.16,0.0,1.0
2006-04-05,0.62,0.66,0.61,0.63,265904,15.5,16.5,15.25,15.75,10636.16,0.0,1.0
2006-04-06,0.633,0.65,0.63,0.65,186162,15.825,16.25,15.75,16.25,7446.48,0.0,1.0
2006-04-07,0.6311,0.66,0.6211,0.66,234247,15.7775,16.5,15.5275,16.5,9369.88,0.0,1.0
2006-04-10,0.63,0.66,0.6298,0.64,291744,15.75,16.5,15.745,16.0,11669.76,0.0,1.0
2006-04-11,0.65,0.65,0.61,0.62,202928,16.25,16.25,15.25,15.5,8117.12,0.0,1.0
2006-04-12,0.64,0.6677,0.6298,0.65,290920,16.0,16.6925,15.745,16.25,11636.8,0.0,1.0
2006-04-13,0.6597,0.67,0.6322,0.64,226176,16.4925,16.75,15.805,16.0,9047.04,0.0,1.0
2006-04-17,0.6601,0.68,0.6005,0.66,324430,16.5025,17.0,15.0125,16.5,12977.2,0.0,1.0
2006-04-18,0.685,0.7,0.64,0.66,413886,17.125,17.5,16.0,16.5,16555.44,0.0,1.0
2006-04-19,0.65,0.6897,0.65,0.685,284818,16.25,17.2425,16.25,17.125,11392.72,0.0,1.0
2006-04-20,0.65,0.67,0.63,0.65,214200,16.25,16.75,15.75,16.25,8568,0.0,1.0
2006-04-21,0.64,0.669,0.6328,0.6515,163253,16.0,16.725,15.82,16.2875,6530.12,0.0,1.0
2006-04-24,0.6301,0.6599,0.6297,0.6322,255766,15.7525,16.4975,15.7425,15.805,10230.64,0.0,1.0
2006-04-25,0.65,0.65,0.6297,0.63,200281,16.25,16.25,15.7425,15.75,8011.24,0.0,1.0
2006-04-26,0.63,0.66,0.63,0.64,139838,15.75,16.5,15.75,16.0,5593.52,0.0,1.0
2006-04-27,0.63,0.6498,0.6296,0.63,124159,15.75,16.245,15.74,15.75,4966.36,0.0,1.0
2006-04-28,0.63,0.6497,0.6295,0.63,244191,15.75,16.2425,15.7375,15.75,9767.64,0.0,1.0
2006-05-01,0.655,0.67,0.63,0.65,395873,16.375,16.75,15.75,16.25,15834.92,0.0,1.0
2006-05-02,0.62,0.67,0.6199,0.67,647614,15.5,16.75,15.4975,16.75,25904.56,0.0,1.0
2006-05-03,0.6,0.6301,0.6,0.6297,554481,15.0,15.7525,15.0,15.7425,22179.24,0.0,1.0
2006-05-04,0.63,0.64,0.61,0.61,145300,15.75,16.0,15.25,15.25,5812,0.0,1.0
2006-05-05,0.62,0.64,0.62,0.64,228300,15.5,16.0,15.5,16.0,9132,0.0,1.0
2006-05-08,0.62,0.62,0.6,0.6,188000,15.5,15.5,15.0,15.0,7520,0.0,1.0
2006-05-09,0.62,0.64,0.61,0.63,188600,15.5,16.0,15.25,15.75,7544,0.0,1.0
2006-05-10,0.6,0.62,0.6,0.62,448900,15.0,15.5,15.0,15.5,17956,0.0,1.0
2006-05-11,0.48,0.55,0.26,0.5,2185200,12.0,13.75,6.5,12.5,87408,0.0,1.0
2006-05-12,0.45,0.5,0.41,0.5,1124058,11.25,12.5,10.25,12.5,44962.32,0.0,1.0
2006-05-15,0.52,0.53,0.46,0.47,622306,13.0,13.25,11.5,11.75,24892.24,0.0,1.0
2006-05-16,0.49,0.55,0.4,0.52,237180,12.25,13.75,10.0,13.0,9487.2,0.0,1.0
2006-05-17,0.46,0.5,0.46,0.49,287000,11.5,12.5,11.5,12.25,11480,0.0,1.0
2006-05-18,0.45,0.5,0.4499,0.5,301667,11.25,12.5,11.2475,12.5,12066.68,0.0,1.0
2006-05-19,0.44,0.47,0.4199,0.47,302666,11.0,11.75,10.4975,11.75,12106.64,0.0,1.0
2006-05-22,0.44,0.5,0.41,0.5,304941,11.0,12.5,10.25,12.5,12197.64,0.0,1.0
2006-05-23,0.429,0.45,0.42,0.42,269059,10.725,11.25,10.5,10.5,10762.36,0.0,1.0
2006-05-24,0.39,0.45,0.35,0.42,611463,9.75,11.25,8.75,10.5,24458.52,0.0,1.0
2006-05-25,0.4178,0.44,0.38,0.38,276470,10.445,11.0,9.5,9.5,11058.8,0.0,1.0
2006-05-26,0.393,0.43,0.39,0.43,184558,9.825,10.75,9.75,10.75,7382.32,0.0,1.0
2006-05-30,0.42,0.43,0.39,0.4,351072,10.5,10.75,9.75,10.0,14042.88,0.0,1.0
2006-05-31,0.42,0.44,0.4,0.41,141814,10.5,11.0,10.0,10.25,5672.56,0.0,1.0
2006-06-01,0.429,0.451,0.4,0.44,519523,10.725,11.275,10.0,11.0,20780.92,0.0,1.0
2006-06-02,0.49,0.52,0.42,0.439,647325,12.25,13.0,10.5,10.975,25893,0.0,1.0
2006-06-05,0.48,0.53,0.47,0.52,554976,12.0,13.25,11.75,13.0,22199.04,0.0,1.0
2006-06-06,0.48,0.5,0.46,0.5,178690,12.0,12.5,11.5,12.5,7147.6,0.0,1.0
2006-06-07,0.46,0.48,0.449,0.48,193858,11.5,12.0,11.225,12.0,7754.32,0.0,1.0
2006-06-08,0.47,0.5,0.45,0.4605,83458,11.75,12.5,11.25,11.5125,3338.32,0.0,1.0
2006-06-09,0.4301,0.49,0.411,0.411,104457,10.7525,12.25,10.275,10.275,4178.28,0.0,1.0
2006-06-12,0.4339,0.4516,0.41,0.4494,154700,10.8475,11.29,10.25,11.235,6188,0.0,1.0
2006-06-13,0.4139,0.431,0.41,0.42,233196,10.3475,10.775,10.25,10.5,9327.84,0.0,1.0
2006-06-14,0.39,0.41,0.38,0.4,332652,9.75,10.25,9.5,10.0,13306.08,0.0,1.0
2006-06-15,0.4,0.4,0.3611,0.37,389563,10.0,10.0,9.0275,9.25,15582.52,0.0,1.0
2006-06-16,0.4,0.4001,0.38,0.39,150629,10.0,10.0025,9.5,9.75,6025.16,0.0,1.0
2006-06-19,0.382,0.42,0.38,0.4,112223,9.55,10.5,9.5,10.0,4488.92,0.0,1.0
2006-06-20,0.39,0.4,0.38,0.39,179443,9.75,10.0,9.5,9.75,7177.72,0.0,1.0
2006-06-21,0.6898,0.8,0.57,0.6077,7436839,17.245,20.0,14.25,15.1925,297473.56,0.0,1.0
2006-06-22,0.6,0.75,0.59,0.73,2250119,15.0,18.75,14.75,18.25,90004.76,0.0,1.0
2006-06-23,0.6496,0.67,0.5399,0.6196,1151793,16.24,16.75,13.4975,15.49,46071.72,0.0,1.0
2006-06-26,0.6401,0.67,0.6299,0.67,497546,16.0025,16.75,15.7475,16.75,19901.84,0.0,1.0
2006-06-27,0.61,0.64,0.6,0.63,362509,15.25,16.0,15.0,15.75,14500.36,0.0,1.0
2006-06-28,0.63,0.63,0.6,0.61,494417,15.75,15.75,15.0,15.25,19776.68,0.0,1.0
2006-06-29,0.59,0.635,0.59,0.63,460141,14.75,15.875,14.75,15.75,18405.64,0.0,1.0
2006-06-30,0.55,0.61,0.55,0.59,469800,13.75,15.25,13.75,14.75,18792,0.0,1.0
2006-07-03,0.58,0.58,0.55,0.56,260100,14.5,14.5,13.75,14.0,10404,0.0,1.0
2006-07-05,0.572,0.58,0.56,0.576,203704,14.3,14.5,14.0,14.4,8148.16,0.0,1.0
2006-07-06,0.6,0.62,0.57,0.59,519249,15.0,15.5,14.25,14.75,20769.96,0.0,1.0
2006-07-07,0.56,0.6,0.55,0.6,405341,14.0,15.0,13.75,15.0,16213.64,0.0,1.0
2006-07-10,0.52,0.562,0.5099,0.56,546301,13.0,14.05,12.7475,14.0,21852.04,0.0,1.0
2006-07-11,0.49,0.52,0.4898,0.5,452721,12.25,13.0,12.245,12.5,18108.84,0.0,1.0
2006-07-12,0.452,0.489,0.4499,0.46,590971,11.3,12.225,11.2475,11.5,23638.84,0.0,1.0
2006-07-13,0.46,0.5,0.45,0.47,140691,11.5,12.5,11.25,11.75,5627.64,0.0,1.0
2006-07-14,0.46,0.49,0.4399,0.441,238660,11.5,12.25,10.9975,11.025,9546.4,0.0,1.0
2006-07-17,0.46,0.51,0.4125,0.44,454770,11.5,12.75,10.3125,11.0,18190.8,0.0,1.0
2006-07-18,0.44,0.488,0.41,0.47,295751,11.0,12.2,10.25,11.75,11830.04,0.0,1.0
2006-07-19,0.41,0.44,0.41,0.43,454323,10.25,11.0,10.25,10.75,18172.92,0.0,1.0
2006-07-20,0.43,0.438,0.4,0.41,600352,10.75,10.95,10.0,10.25,24014.08,0.0,1.0
2006-07-21,0.4284,0.439,0.39,0.439,463832,10.71,10.975,9.75,10.975,18553.28,0.0,1.0
2006-07-24,0.3999,0.42,0.39,0.4,352081,9.9975,10.5,9.75,10.0,14083.24,0.0,1.0
2006-07-25,0.39,0.4,0.37,0.4,450798,9.75,10.0,9.25,10.0,18031.92,0.0,1.0
2006-07-26,0.4299,0.46,0.39,0.41,518958,10.7475,11.5,9.75,10.25,20758.32,0.0,1.0
2006-07-27,0.3941,0.42,0.39,0.41,235596,9.8525,10.5,9.75,10.25,9423.84,0.0,1.0
2006-07-28,0.42,0.44,0.39,0.39,285740,10.5,11.0,9.75,9.75,11429.6,0.0,1.0
2006-07-31,0.41,0.43,0.4,0.4,143328,10.25,10.75,10.0,10.0,5733.12,0.0,1.0
2006-08-01,0.419,0.44,0.4,0.41,116208,10.475,11.0,10.0,10.25,4648.32,0.0,1.0
2006-08-02,0.429,0.44,0.37,0.41,137283,10.725,11.0,9.25,10.25,5491.32,0.0,1.0
2006-08-03,0.4,0.42,0.39,0.4001,401297,10.0,10.5,9.75,10.0025,16051.88,0.0,1.0
2006-08-04,0.3897,0.43,0.38,0.43,359115,9.7425,10.75,9.5,10.75,14364.6,0.0,1.0
2006-08-07,0.4,0.43,0.39,0.43,204350,10.0,10.75,9.75,10.75,8174,0.0,1.0
2006-08-08,0.39,0.41,0.38,0.41,418972,9.75,10.25,9.5,10.25,16758.88,0.0,1.0
2006-08-09,0.3801,0.41,0.3799,0.4,284609,9.5025,10.25,9.4975,10.0,11384.36,0.0,1.0
2006-08-10,0.3899,0.4,0.36,0.39,677441,9.7475,10.0,9.0,9.75,27097.64,0.0,1.0
2006-08-11,0.3999,0.4,0.363,0.39,185408,9.9975,10.0,9.075,9.75,7416.32,0.0,1.0
2006-08-14,0.3768,0.4,0.37,0.4,261002,9.42,10.0,9.25,10.0,10440.08,0.0,1.0
2006-08-15,0.37,0.38,0.36,0.38,404654,9.25,9.5,9.0,9.5,16186.16,0.0,1.0
2006-08-16,0.363,0.38,0.36,0.38,313953,9.075,9.5,9.0,9.5,12558.12,0.0,1.0
2006-08-17,0.369,0.38,0.36,0.37,221555,9.225,9.5,9.0,9.25,8862.2,0.0,1.0
2006-08-18,0.3675,0.3899,0.35,0.3899,606465,9.1875,9.7475,8.75,9.7475,24258.6,0.0,1.0
2006-08-21,0.35,0.369,0.35,0.351,595940,8.75,9.225,8.75,8.775,23837.6,0.0,1.0
2006-08-22,0.34,0.3602,0.34,0.34,866783,8.5,9.005,8.5,8.5,34671.32,0.0,1.0
2006-08-23,0.35,0.37,0.341,0.35,660374,8.75,9.25,8.525,8.75,26414.96,0.0,1.0
2006-08-24,0.359,0.3798,0.33,0.3798,724453,8.975,9.495,8.25,9.495,28978.12,0.0,1.0
2006-08-25,0.3515,0.39,0.3416,0.35,439401,8.7875,9.75,8.54,8.75,17576.04,0.0,1.0
2006-08-28,0.3725,0.38,0.36,0.38,105914,9.3125,9.5,9.0,9.5,4236.56,0.0,1.0
2006-08-29,0.352,0.37,0.35,0.36,198976,8.8,9.25,8.75,9.0,7959.04,0.0,1.0
2006-08-30,0.375,0.38,0.35,0.35,215532,9.375,9.5,8.75,8.75,8621.28,0.0,1.0
2006-08-31,0.3695,0.38,0.35,0.38,447219,9.2375,9.5,8.75,9.5,17888.76,0.0,1.0
2006-09-01,0.37,0.37,0.35,0.37,360430,9.25,9.25,8.75,9.25,14417.2,0.0,1.0
2006-09-05,0.3698,0.37,0.356,0.37,291028,9.245,9.25,8.9,9.25,11641.12,0.0,1.0
2006-09-06,0.373,0.38,0.35,0.37,348680,9.325,9.5,8.75,9.25,13947.2,0.0,1.0
2006-09-07,0.375,0.38,0.3615,0.37,115475,9.375,9.5,9.0375,9.25,4619,0.0,1.0
2006-09-08,0.37,0.3796,0.3601,0.361,75300,9.25,9.49,9.0025,9.025,3012,0.0,1.0
2006-09-11,0.35,0.37,0.35,0.36,273265,8.75,9.25,8.75,9.0,10930.6,0.0,1.0
2006-09-12,0.355,0.37,0.34,0.35,380383,8.875,9.25,8.5,8.75,15215.32,0.0,1.0
2006-09-13,0.36,0.37,0.355,0.37,418846,9.0,9.25,8.875,9.25,16753.84,0.0,1.0
2006-09-14,0.3614,0.37,0.3595,0.37,172205,9.035,9.25,8.9875,9.25,6888.2,0.0,1.0
2006-09-15,0.3351,0.3696,0.331,0.36,867700,8.3775,9.24,8.275,9.0,34708,0.0,1.0
2006-09-18,0.3399,0.34,0.3297,0.335,569217,8.4975,8.5,8.2425,8.375,22768.68,0.0,1.0
2006-09-19,0.34,0.345,0.33,0.34,375321,8.5,8.625,8.25,8.5,15012.84,0.0,1.0
2006-09-20,0.34,0.37,0.33,0.33,558816,8.5,9.25,8.25,8.25,22352.64,0.0,1.0
2006-09-21,0.354,0.36,0.3499,0.35,124215,8.85,9.0,8.7475,8.75,4968.6,0.0,1.0
2006-09-22,0.36,0.37,0.345,0.3585,273023,9.0,9.25,8.625,8.9625,10920.92,0.0,1.0
2006-09-25,0.37,0.39,0.3511,0.36,343658,9.25,9.75,8.7775,9.0,13746.32,0.0,1.0
2006-09-26,0.341,0.36,0.34,0.36,309189,8.525,9.0,8.5,9.0,12367.56,0.0,1.0
2006-09-27,0.3341,0.35,0.33,0.34,978157,8.3525,8.75,8.25,8.5,39126.28,0.0,1.0
2006-09-28,0.3349,0.34,0.3298,0.335,571879,8.3725,8.5,8.245,8.375,22875.16,0.0,1.0
2006-09-29,0.32,0.34,0.32,0.34,376097,8.0,8.5,8.0,8.5,15043.88,0.0,1.0
2006-10-02,0.32,0.34,0.31,0.32,279454,8.0,8.5,7.75,8.0,11178.16,0.0,1.0
2006-10-03,0.29,0.32,0.28,0.32,836659,7.25,8.0,7.0,8.0,33466.36,0.0,1.0
2006-10-04,0.2799,0.3,0.2598,0.29,1568477,6.9975,7.5,6.495,7.25,62739.08,0.0,1.0
2006-10-05,0.2543,0.28,0.25,0.27,1033338,6.3575,7.0,6.25,6.75,41333.52,0.0,1.0
2006-10-06,0.28,0.285,0.2482,0.25,1151039,7.0,7.125,6.205,6.25,46041.56,0.0,1.0
2006-10-09,0.269,0.29,0.2496,0.29,953398,6.725,7.25,6.24,7.25,38135.92,0.0,1.0
2006-10-10,0.268,0.27,0.25,0.2575,353571,6.7,6.75,6.25,6.4375,14142.84,0.0,1.0
2006-10-11,0.26,0.27,0.2578,0.26,323402,6.5,6.75,6.445,6.5,12936.08,0.0,1.0
2006-10-12,0.29,0.311,0.26,0.26,612431,7.25,7.775,6.5,6.5,24497.24,0.0,1.0
2006-10-13,0.3197,0.32,0.29,0.295,550844,7.9925,8.0,7.25,7.375,22033.76,0.0,1.0
2006-10-16,0.3299,0.34,0.31,0.34,228365,8.2475,8.5,7.75,8.5,9134.6,0.0,1.0
2006-10-17,0.335,0.34,0.3001,0.3001,203367,8.375,8.5,7.5025,7.5025,8134.68,0.0,1.0
2006-10-18,0.32,0.3399,0.3196,0.339,212040,8.0,8.4975,7.99,8.475,8481.6,0.0,1.0
2006-10-19,0.32,0.34,0.3199,0.32,187472,8.0,8.5,7.9975,8.0,7498.88,0.0,1.0
2006-10-20,0.32,0.34,0.31,0.33,154849,8.0,8.5,7.75,8.25,6193.96,0.0,1.0
2006-10-23,0.32,0.33,0.31,0.31,181038,8.0,8.25,7.75,7.75,7241.52,0.0,1.0
2006-10-24,0.3018,0.32,0.2999,0.3001,155118,7.545,8.0,7.4975,7.5025,6204.72,0.0,1.0
2006-10-25,0.302,0.31,0.2906,0.31,366307,7.55,7.75,7.265,7.75,14652.28,0.0,1.0
2006-10-26,0.3,0.31,0.28,0.29,360979,7.5,7.75,7.0,7.25,14439.16,0.0,1.0
2006-10-27,0.31,0.32,0.3,0.3,229476,7.75,8.0,7.5,7.5,9179.04,0.0,1.0
2006-10-30,0.308,0.31,0.29,0.31,235917,7.7,7.75,7.25,7.75,9436.68,0.0,1.0
2006-10-31,0.31,0.31,0.27,0.3,185377,7.75,7.75,6.75,7.5,7415.08,0.0,1.0
2006-11-01,0.301,0.31,0.28,0.28,205196,7.525,7.75,7.0,7.0,8207.84,0.0,1.0
2006-11-02,0.299,0.32,0.28,0.32,213273,7.475,8.0,7.0,8.0,8530.92,0.0,1.0
2006-11-03,0.2901,0.31,0.28,0.2901,224576,7.2525,7.75,7.0,7.2525,8983.04,0.0,1.0
2006-11-06,0.285,0.3,0.28,0.2901,232366,7.125,7.5,7.0,7.2525,9294.64,0.0,1.0
2006-11-07,0.28,0.29,0.25,0.25,452134,7.0,7.25,6.25,6.25,18085.36,0.0,1.0
2006-11-08,0.29,0.3,0.261,0.27,240070,7.25,7.5,6.525,6.75,9602.8,0.0,1.0
2006-11-09,0.3,0.3,0.27,0.27,476992,7.5,7.5,6.75,6.75,19079.68,0.0,1.0
2006-11-10,0.272,0.3,0.27,0.29,798442,6.8,7.5,6.75,7.25,31937.68,0.0,1.0
2006-11-13,0.3,0.32,0.29,0.32,727936,7.5,8.0,7.25,8.0,29117.44,0.0,1.0
2006-11-14,0.28,0.29,0.2712,0.28,728273,7.0,7.25,6.78,7.0,29130.92,0.0,1.0
2006-11-15,0.2798,0.28,0.26,0.276,762438,6.995,7.0,6.5,6.9,30497.52,0.0,1.0
2006-11-16,0.287,0.2895,0.265,0.265,984100,7.175,7.2375,6.625,6.625,39364,0.0,1.0
2006-11-17,0.28,0.287,0.27,0.2701,361104,7.0,7.175,6.75,6.7525,14444.16,0.0,1.0
2006-11-20,0.2745,0.286,0.27,0.286,578258,6.8625,7.15,6.75,7.15,23130.32,0.0,1.0
2006-11-21,0.2755,0.2795,0.27,0.27,315716,6.8875,6.9875,6.75,6.75,12628.64,0.0,1.0
2006-11-22,0.2702,0.2795,0.26,0.275,758086,6.755,6.9875,6.5,6.875,30323.44,0.0,1.0
2006-11-24,0.263,0.2731,0.26,0.26,292831,6.575,6.8275,6.5,6.5,11713.24,0.0,1.0
2006-11-27,0.28,0.29,0.26,0.26,827228,7.0,7.25,6.5,6.5,33089.12,0.0,1.0
2006-11-28,0.27,0.28,0.27,0.28,400290,6.75,7.0,6.75,7.0,16011.6,0.0,1.0
2006-11-29,0.288,0.5,0.27,0.27,386316,7.2,12.5,6.75,6.75,15452.64,0.0,1.0
2006-11-30,0.34,0.34,0.28,0.28,1622879,8.5,8.5,7.0,7.0,64915.16,0.0,1.0
2006-12-01,0.365,0.38,0.34,0.36,1483522,9.125,9.5,8.5,9.0,59340.88,0.0,1.0
2006-12-04,0.423,0.48,0.36,0.36,2015490,10.575,12.0,9.0,9.0,80619.6,0.0,1.0
2006-12-05,0.38,0.45,0.38,0.45,1105791,9.5,11.25,9.5,11.25,44231.64,0.0,1.0
2006-12-06,0.3499,0.41,0.33,0.35,1041829,8.7475,10.25,8.25,8.75,41673.16,0.0,1.0
2006-12-07,0.3481,0.349,0.32,0.321,670386,8.7025,8.725,8.0,8.025,26815.44,0.0,1.0
2006-12-08,0.3303,0.36,0.33,0.34,216868,8.2575,9.0,8.25,8.5,8674.72,0.0,1.0
2006-12-11,0.35,0.37,0.32,0.35,785693,8.75,9.25,8.0,8.75,31427.72,0.0,1.0
2006-12-12,0.34,0.35,0.32,0.33,537966,8.5,8.75,8.0,8.25,21518.64,0.0,1.0
2006-12-13,0.3398,0.349,0.33,0.33,231991,8.495,8.725,8.25,8.25,9279.64,0.0,1.0
2006-12-14,0.3125,0.34,0.3125,0.322,709452,7.8125,8.5,7.8125,8.05,28378.08,0.0,1.0
2006-12-15,0.31,0.34,0.3,0.3,423375,7.75,8.5,7.5,7.5,16935,0.0,1.0
2006-12-18,0.3006,0.33,0.3,0.31,442900,7.515,8.25,7.5,7.75,17716,0.0,1.0
2006-12-19,0.3,0.319,0.299,0.3006,484283,7.5,7.975,7.475,7.515,19371.32,0.0,1.0
2006-12-20,0.29,0.319,0.29,0.29,530364,7.25,7.975,7.25,7.25,21214.56,0.0,1.0
2006-12-21,0.3,0.305,0.29,0.29,574480,7.5,7.625,7.25,7.25,22979.2,0.0,1.0
2006-12-22,0.2896,0.3,0.28,0.3,665367,7.24,7.5,7.0,7.5,26614.68,0.0,1.0
2006-12-26,0.27,0.29,0.26,0.28,810732,6.75,7.25,6.5,7.0,32429.28,0.0,1.0
2006-12-27,0.279,0.2798,0.26,0.2602,911475,6.975,6.995,6.5,6.505,36459,0.0,1.0
2006-12-28,0.26,0.278,0.259,0.274,1287897,6.5,6.95,6.475,6.85,51515.88,0.0,1.0
2006-12-29,0.2816,0.3,0.25,0.2537,2014380,7.04,7.5,6.25,6.3425,80575.2,0.0,1.0
2007-01-03,0.2985,0.33,0.29,0.32,391954,7.4625,8.25,7.25,8.0,15678.16,0.0,1.0
2007-01-04,0.3,0.3,0.29,0.2998,217449,7.5,7.5,7.25,7.495,8697.96,0.0,1.0
2007-01-05,0.2711,0.3,0.26,0.3,392751,6.7775,7.5,6.5,7.5,15710.04,0.0,1.0
2007-01-08,0.28,0.29,0.27,0.27,159818,7.0,7.25,6.75,6.75,6392.72,0.0,1.0
2007-01-09,0.271,0.289,0.27,0.289,217952,6.775,7.225,6.75,7.225,8718.08,0.0,1.0
2007-01-10,0.27,0.29,0.27,0.2805,472328,6.75,7.25,6.75,7.0125,18893.12,0.0,1.0
2007-01-11,0.28,0.2894,0.27,0.279,341200,7.0,7.235,6.75,6.975,13648,0.0,1.0
2007-01-12,0.2725,0.288,0.2702,0.2702,185347,6.8125,7.2,6.755,6.755,7413.88,0.0,1.0
2007-01-16,0.29,0.3,0.28,0.29,677710,7.25,7.5,7.0,7.25,27108.4,0.0,1.0
2007-01-17,0.32,0.35,0.3102,0.312,2515227,8.0,8.75,7.755,7.8,100609.08,0.0,1.0
2007-01-18,0.32,0.33,0.31,0.33,365686,8.0,8.25,7.75,8.25,14627.44,0.0,1.0
2007-01-19,0.3,0.329,0.28,0.3105,275663,7.5,8.225,7.0,7.7625,11026.52,0.0,1.0
2007-01-22,0.282,0.299,0.28,0.28,214610,7.05,7.475,7.0,7.0,8584.4,0.0,1.0
2007-01-23,0.2898,0.29,0.2798,0.282,212258,7.245,7.25,6.995,7.05,8490.32,0.0,1.0
2007-01-24,0.283,0.289,0.27,0.27,179352,7.075,7.225,6.75,6.75,7174.08,0.0,1.0
2007-01-25,0.27,0.289,0.27,0.28,108176,6.75,7.225,6.75,7.0,4327.04,0.0,1.0
2007-01-26,0.28,0.285,0.271,0.275,185799,7.0,7.125,6.775,6.875,7431.96,0.0,1.0
2007-01-29,0.275,0.2889,0.27,0.2889,160918,6.875,7.2225,6.75,7.2225,6436.72,0.0,1.0
2007-01-30,0.28,0.33,0.272,0.275,291109,7.0,8.25,6.8,6.875,11644.36,0.0,1.0
2007-01-31,0.275,0.28,0.272,0.28,81454,6.875,7.0,6.8,7.0,3258.16,0.0,1.0
2007-02-01,0.29,0.29,0.272,0.275,205936,7.25,7.25,6.8,6.875,8237.44,0.0,1.0
2007-02-02,0.2875,0.3,0.2806,0.29,66943,7.1875,7.5,7.015,7.25,2677.72,0.0,1.0
2007-02-05,0.2892,0.3,0.28,0.29,334438,7.23,7.5,7.0,7.25,13377.52,0.0,1.0
2007-02-06,0.2851,0.3,0.28,0.29,342206,7.1275,7.5,7.0,7.25,13688.24,0.0,1.0
2007-02-07,0.296,0.3,0.283,0.29,295227,7.4,7.5,7.075,7.25,11809.08,0.0,1.0
2007-02-08,0.2965,0.3,0.29,0.3,105754,7.4125,7.5,7.25,7.5,4230.16,0.0,1.0
2007-02-09,0.29,0.291,0.27,0.29,536184,7.25,7.275,6.75,7.25,21447.36,0.0,1.0
2007-02-12,0.2814,0.2901,0.27,0.27,282790,7.035,7.2525,6.75,6.75,11311.6,0.0,1.0
2007-02-13,0.275,0.29,0.27,0.2701,211957,6.875,7.25,6.75,6.7525,8478.28,0.0,1.0
2007-02-14,0.27,0.2894,0.27,0.27,593252,6.75,7.235,6.75,6.75,23730.08,0.0,1.0
2007-02-15,0.2616,0.279,0.26,0.271,556230,6.54,6.975,6.5,6.775,22249.2,0.0,1.0
2007-02-16,0.26,0.265,0.25,0.26,499424,6.5,6.625,6.25,6.5,19976.96,0.0,1.0
2007-02-20,0.2689,0.27,0.25,0.251,245827,6.7225,6.75,6.25,6.275,9833.08,0.0,1.0
2007-02-21,0.2695,0.27,0.26,0.26,144972,6.7375,6.75,6.5,6.5,5798.88,0.0,1.0
2007-02-22,0.26,0.27,0.255,0.26,228048,6.5,6.75,6.375,6.5,9121.92,0.0,1.0
2007-02-23,0.26,0.2695,0.25,0.26,197148,6.5,6.7375,6.25,6.5,7885.92,0.0,1.0
2007-02-26,0.26,0.27,0.25,0.25,172400,6.5,6.75,6.25,6.25,6896,0.0,1.0
2007-02-27,0.2501,0.273,0.25,0.26,621862,6.2525,6.825,6.25,6.5,24874.48,0.0,1.0
2007-02-28,0.255,0.27,0.2499,0.2499,347182,6.375,6.75,6.2475,6.2475,13887.28,0.0,1.0
2007-03-01,0.2505,0.27,0.25,0.2512,602561,6.2625,6.75,6.25,6.28,24102.44,0.0,1.0
2007-03-02,0.26,0.27,0.25,0.2691,215286,6.5,6.75,6.25,6.7275,8611.44,0.0,1.0
2007-03-05,0.24,0.2599,0.24,0.2501,477771,6.0,6.4975,6.0,6.2525,19110.84,0.0,1.0
2007-03-06,0.2242,0.25,0.22,0.24,554113,5.605,6.25,5.5,6.0,22164.52,0.0,1.0
2007-03-07,0.2295,0.2397,0.22,0.2202,285411,5.7375,5.9925,5.5,5.505,11416.44,0.0,1.0
2007-03-08,0.2201,0.235,0.22,0.2295,276118,5.5025,5.875,5.5,5.7375,11044.72,0.0,1.0
2007-03-09,0.22,0.22,0.2,0.22,536985,5.5,5.5,5.0,5.5,21479.4,0.0,1.0
2007-03-12,0.22,0.2299,0.2096,0.21,176614,5.5,5.7475,5.24,5.25,7064.56,0.0,1.0
2007-03-13,0.23,0.24,0.22,0.22,112362,5.75,6.0,5.5,5.5,4494.48,0.0,1.0
2007-03-14,0.22,0.2387,0.2111,0.2201,100201,5.5,5.9675,5.2775,5.5025,4008.04,0.0,1.0
2007-03-15,0.22,0.235,0.22,0.22,66705,5.5,5.875,5.5,5.5,2668.2,0.0,1.0
2007-03-16,0.2299,0.25,0.22,0.22,111157,5.7475,6.25,5.5,5.5,4446.28,0.0,1.0
2007-03-19,0.22,0.23,0.21,0.23,159778,5.5,5.75,5.25,5.75,6391.12,0.0,1.0
2007-03-20,0.215,0.2291,0.202,0.202,125722,5.375,5.7275,5.05,5.05,5028.88,0.0,1.0
2007-03-21,0.23,0.23,0.21,0.215,182121,5.75,5.75,5.25,5.375,7284.84,0.0,1.0
2007-03-22,0.2316,0.24,0.22,0.23,395153,5.79,6.0,5.5,5.75,15806.12,0.0,1.0
2007-03-23,0.249,0.25,0.2303,0.24,353480,6.225,6.25,5.7575,6.0,14139.2,0.0,1.0
2007-03-26,0.2592,0.26,0.24,0.25,424009,6.48,6.5,6.0,6.25,16960.36,0.0,1.0
2007-03-27,0.255,0.26,0.25,0.2555,293269,6.375,6.5,6.25,6.3875,11730.76,0.0,1.0
2007-03-28,0.269,0.28,0.26,0.26,650984,6.725,7.0,6.5,6.5,26039.36,0.0,1.0
2007-03-29,0.26,0.28,0.26,0.28,190839,6.5,7.0,6.5,7.0,7633.56,0.0,1.0
2007-03-30,0.26,0.27,0.225,0.27,267470,6.5,6.75,5.625,6.75,10698.8,0.0,1.0
2007-04-02,0.28,0.28,0.23,0.25,366270,7.0,7.0,5.75,6.25,14650.8,0.0,1.0
2007-04-03,0.28,0.3,0.27,0.27,168412,7.0,7.5,6.75,6.75,6736.48,0.0,1.0
2007-04-04,0.279,0.28,0.26,0.27,139308,6.975,7.0,6.5,6.75,5572.32,0.0,1.0
2007-04-05,0.275,0.279,0.26,0.279,89842,6.875,6.975,6.5,6.975,3593.68,0.0,1.0
2007-04-09,0.28,0.28,0.265,0.265,242328,7.0,7.0,6.625,6.625,9693.12,0.0,1.0
2007-04-10,0.29,0.3,0.27,0.29,761548,7.25,7.5,6.75,7.25,30461.92,0.0,1.0
2007-04-11,0.281,0.3,0.28,0.28,289654,7.025,7.5,7.0,7.0,11586.16,0.0,1.0
2007-04-12,0.28,0.29,0.27,0.28,254220,7.0,7.25,6.75,7.0,10168.8,0.0,1.0
2007-04-13,0.27,0.29,0.27,0.29,291071,6.75,7.25,6.75,7.25,11642.84,0.0,1.0
2007-04-16,0.27,0.28,0.26,0.27,177500,6.75,7.0,6.5,6.75,7100,0.0,1.0
2007-04-17,6.8,6.8,4.01,5.25,60200,6.8,6.8,4.01,5.25,60200,0.0,0.04
2007-04-18,6.461,7.2,5.81,6.8,36100,6.461,7.2,5.81,6.8,36100,0.0,1.0
2007-04-19,6.08,6.4,6.03,6.4,6907,6.08,6.4,6.03,6.4,6907,0.0,1.0
2007-04-20,5.81,6.15,5.8,6.02,24796,5.81,6.15,5.8,6.02,24796,0.0,1.0
2007-04-23,5.05,5.75,5.0,5.75,69449,5.05,5.75,5.0,5.75,69449,0.0,1.0
2007-04-24,4.7,4.98,4.7,4.7,83209,4.7,4.98,4.7,4.7,83209,0.0,1.0
2007-04-25,5.29,6.0001,4.38,4.6,110448,5.29,6.0001,4.38,4.6,110448,0.0,1.0
2007-04-26,5.44,5.5,5.25,5.33,14490,5.44,5.5,5.25,5.33,14490,0.0,1.0
2007-04-27,5.41,5.75,5.41,5.48,24056,5.41,5.75,5.41,5.48,24056,0.0,1.0
2007-04-30,5.25,5.39,5.25,5.37,6534,5.25,5.39,5.25,5.37,6534,0.0,1.0
2007-05-01,5.17,5.25,5.13,5.19,5432,5.17,5.25,5.13,5.19,5432,0.0,1.0
2007-05-02,5.76,5.99,5.12,5.12,20310,5.76,5.99,5.12,5.12,20310,0.0,1.0
2007-05-03,5.99,6.1,5.85,6.0,13975,5.99,6.1,5.85,6.0,13975,0.0,1.0
2007-05-04,5.91,6.0899,5.9,5.9,9895,5.91,6.0899,5.9,5.9,9895,0.0,1.0
2007-05-07,5.97,6.05,5.85,5.95,13711,5.97,6.05,5.85,5.95,13711,0.0,1.0
2007-05-08,6.02,6.1,6.0,6.0,11500,6.02,6.1,6.0,6.0,11500,0.0,1.0
2007-05-09,5.9,6.0,5.75,5.75,7733,5.9,6.0,5.75,5.75,7733,0.0,1.0
2007-05-10,5.8999,6.0499,5.76,5.8999,3531,5.8999,6.0499,5.76,5.8999,3531,0.0,1.0
2007-05-11,5.84,5.9,5.76,5.86,2481,5.84,5.9,5.76,5.86,2481,0.0,1.0
2007-05-14,5.4,5.79,5.25,5.75,20644,5.4,5.79,5.25,5.75,20644,0.0,1.0
2007-05-15,5.51,6.9099,4.02,4.5,20805,5.51,6.9099,4.02,4.5,20805,0.0,1.0
2007-05-16,5.17,6.0,5.12,5.4,9585,5.17,6.0,5.12,5.4,9585,0.0,1.0
2007-05-17,5.61,5.9,5.61,5.9,13603,5.61,5.9,5.61,5.9,13603,0.0,1.0
2007-05-18,6.08,6.1,5.67,5.67,39710,6.08,6.1,5.67,5.67,39710,0.0,1.0
2007-05-21,5.72,6.0,5.5,6.0,26804,5.72,6.0,5.5,6.0,26804,0.0,1.0
2007-05-22,5.9,5.95,5.6,5.8,9594,5.9,5.95,5.6,5.8,9594,0.0,1.0
2007-05-23,5.78,5.85,5.6,5.85,7461,5.78,5.85,5.6,5.85,7461,0.0,1.0
2007-05-24,5.65,5.771,5.6,5.7001,2708,5.65,5.771,5.6,5.7001,2708,0.0,1.0
2007-05-25,5.71,5.84,5.65,5.65,2720,5.71,5.84,5.65,5.65,2720,0.0,1.0
2007-05-29,5.7,5.75,5.7,5.7,3170,5.7,5.75,5.7,5.7,3170,0.0,1.0
2007-05-30,5.74,5.74,5.5,5.5,9336,5.74,5.74,5.5,5.5,9336,0.0,1.0
2007-05-31,5.6,5.75,5.55,5.75,4592,5.6,5.75,5.55,5.75,4592,0.0,1.0
2007-06-01,5.48,5.56,5.48,5.52,13608,5.48,5.56,5.48,5.52,13608,0.0,1.0
2007-06-04,5.61,5.83,5.4,5.47,24347,5.61,5.83,5.4,5.47,24347,0.0,1.0
2007-06-05,5.51,5.6,5.5,5.52,2605,5.51,5.6,5.5,5.52,2605,0.0,1.0
2007-06-06,5.47,5.7899,5.45,5.52,7975,5.47,5.7899,5.45,5.52,7975,0.0,1.0
2007-06-07,5.22,5.47,5.2,5.4,11226,5.22,5.47,5.2,5.4,11226,0.0,1.0
2007-06-08,5.19,5.2101,5.15,5.2101,4073,5.19,5.2101,5.15,5.2101,4073,0.0,1.0
2007-06-11,5.47,5.47,5.19,5.239,10000,5.47,5.47,5.19,5.239,10000,0.0,1.0
2007-06-12,5.31,5.55,5.26,5.5,4900,5.31,5.55,5.26,5.5,4900,0.0,1.0
2007-06-13,5.28,5.42,5.17,5.25,2753,5.28,5.42,5.17,5.25,2753,0.0,1.0
2007-06-14,5.26,5.49,5.25,5.25,4162,5.26,5.49,5.25,5.25,4162,0.0,1.0
2007-06-15,5.22,5.29,5.2,5.25,7824,5.22,5.29,5.2,5.25,7824,0.0,1.0
2007-06-18,5.17,5.24,5.17,5.17,2719,5.17,5.24,5.17,5.17,2719,0.0,1.0
2007-06-19,5.2,5.21,5.16,5.2,7466,5.2,5.21,5.16,5.2,7466,0.0,1.0
2007-06-20,5.14,5.3,5.14,5.3,6006,5.14,5.3,5.14,5.3,6006,0.0,1.0
2007-06-21,5.12,5.18,5.1,5.14,6839,5.12,5.18,5.1,5.14,6839,0.0,1.0
2007-06-22,5.17,5.18,5.12,5.12,6341,5.17,5.18,5.12,5.12,6341,0.0,1.0
2007-06-25,5.0348,5.454,5.0348,5.28,10071,5.0348,5.454,5.0348,5.28,10071,0.0,1.0
2007-06-26,5.04,5.13,5.04,5.05,3841,5.04,5.13,5.04,5.05,3841,0.0,1.0
2007-06-27,5.04,5.06,5.0,5.02,6266,5.04,5.06,5.0,5.02,6266,0.0,1.0
2007-06-28,5.0,5.14,4.97,5.14,17836,5.0,5.14,4.97,5.14,17836,0.0,1.0
2007-06-29,4.97,5.03,4.95,4.95,2573,4.97,5.03,4.95,4.95,2573,0.0,1.0
2007-07-02,4.75,4.89,4.64,4.89,12354,4.75,4.89,4.64,4.89,12354,0.0,1.0
2007-07-03,4.659,4.68,4.65,4.67,6321,4.659,4.68,4.65,4.67,6321,0.0,1.0
2007-07-05,4.49,4.842,4.44,4.79,14879,4.49,4.842,4.44,4.79,14879,0.0,1.0
2007-07-06,4.41,4.46,4.34,4.42,34217,4.41,4.46,4.34,4.42,34217,0.0,1.0
2007-07-09,4.208,4.39,4.2,4.37,10933,4.208,4.39,4.2,4.37,10933,0.0,1.0
2007-07-10,4.21,4.21,4.21,4.21,1533151,4.21,4.21,4.21,4.21,1533151,0.0,1.0
2007-07-11,8.14,10.0,7.5801,7.77,1506491,8.14,10.0,7.5801,7.77,1506491,0.0,1.0
2007-07-12,7.43,8.39,7.23,8.23,390805,7.43,8.39,7.23,8.23,390805,0.0,1.0
2007-07-13,7.18,7.6,6.9,7.55,191674,7.18,7.6,6.9,7.55,191674,0.0,1.0
2007-07-16,6.68,7.18,6.6,7.18,129661,6.68,7.18,6.6,7.18,129661,0.0,1.0
2007-07-17,7.264,7.75,6.73,6.73,284585,7.264,7.75,6.73,6.73,284585,0.0,1.0
2007-07-18,7.33,7.66,7.2,7.25,90637,7.33,7.66,7.2,7.25,90637,0.0,1.0
2007-07-19,7.0,7.28,6.96,7.27,60037,7.0,7.28,6.96,7.27,60037,0.0,1.0
2007-07-20,7.1,7.25,6.8,6.91,102482,7.1,7.25,6.8,6.91,102482,0.0,1.0
2007-07-23,7.11,7.24,7.01,7.05,66399,7.11,7.24,7.01,7.05,66399,0.0,1.0
2007-07-24,7.5,7.8,7.34,7.51,165604,7.5,7.8,7.34,7.51,165604,0.0,1.0
2007-07-25,7.13,7.48,7.0,7.46,67060,7.13,7.48,7.0,7.46,67060,0.0,1.0
2007-07-26,6.86,7.19,6.81,7.16,37871,6.86,7.19,6.81,7.16,37871,0.0,1.0
2007-07-27,6.93,7.09,6.8,6.9,34060,6.93,7.09,6.8,6.9,34060,0.0,1.0
2007-07-30,6.96,7.0,6.81,6.87,18821,6.96,7.0,6.81,6.87,18821,0.0,1.0
2007-07-31,7.198,7.2999,6.8,6.91,32939,7.198,7.2999,6.8,6.91,32939,0.0,1.0
2007-08-01,7.24,7.25,6.96,7.01,17276,7.24,7.25,6.96,7.01,17276,0.0,1.0
2007-08-02,7.0,7.23,6.87,7.14,16341,7.0,7.23,6.87,7.14,16341,0.0,1.0
2007-08-03,7.1,7.34,7.0,7.34,25367,7.1,7.34,7.0,7.34,25367,0.0,1.0
2007-08-06,6.9,7.25,6.4,7.25,44807,6.9,7.25,6.4,7.25,44807,0.0,1.0
2007-08-07,6.8376,6.9,6.76,6.9,9103,6.8376,6.9,6.76,6.9,9103,0.0,1.0
2007-08-08,6.77,7.0,6.67,6.83,27512,6.77,7.0,6.67,6.83,27512,0.0,1.0
2007-08-09,6.48,6.81,6.31,6.81,52228,6.48,6.81,6.31,6.81,52228,0.0,1.0
2007-08-10,6.2,6.69,6.09,6.48,39801,6.2,6.69,6.09,6.48,39801,0.0,1.0
2007-08-13,6.38,6.456,6.127,6.2,32751,6.38,6.456,6.127,6.2,32751,0.0,1.0
2007-08-14,6.483,6.78,6.29,6.46,39474,6.483,6.78,6.29,6.46,39474,0.0,1.0
2007-08-15,6.9,7.11,6.511,6.52,39419,6.9,7.11,6.511,6.52,39419,0.0,1.0
2007-08-16,6.86,7.1,6.62,6.73,32085,6.86,7.1,6.62,6.73,32085,0.0,1.0
2007-08-17,6.89,7.08,6.58,6.87,24590,6.89,7.08,6.58,6.87,24590,0.0,1.0
2007-08-20,7.22,7.38,6.83,6.83,28279,7.22,7.38,6.83,6.83,28279,0.0,1.0
2007-08-21,7.53,7.53,7.32,7.32,17883,7.53,7.53,7.32,7.32,17883,0.0,1.0
2007-08-22,7.43,7.62,7.3801,7.5,15098,7.43,7.62,7.3801,7.5,15098,0.0,1.0
2007-08-23,7.32,7.5,7.18,7.5,26762,7.32,7.5,7.18,7.5,26762,0.0,1.0
2007-08-24,7.05,7.49,6.97,7.1,9920,7.05,7.49,6.97,7.1,9920,0.0,1.0
2007-08-27,7.29,7.58,7.07,7.07,23826,7.29,7.58,7.07,7.07,23826,0.0,1.0
2007-08-28,7.25,7.68,7.2,7.2,18677,7.25,7.68,7.2,7.2,18677,0.0,1.0
2007-08-29,7.36,7.8,7.26,7.26,11583,7.36,7.8,7.26,7.26,11583,0.0,1.0
2007-08-30,7.34,7.558,7.27,7.4,8514,7.34,7.558,7.27,7.4,8514,0.0,1.0
2007-08-31,7.4,7.78,7.28,7.28,11384,7.4,7.78,7.28,7.28,11384,0.0,1.0
2007-09-04,7.1,7.45,7.1,7.4,25260,7.1,7.45,7.1,7.4,25260,0.0,1.0
2007-09-05,7.35,7.35,7.03,7.03,19535,7.35,7.35,7.03,7.03,19535,0.0,1.0
2007-09-06,7.1,7.27,7.08,7.17,18519,7.1,7.27,7.08,7.17,18519,0.0,1.0
2007-09-07,6.9,7.2,6.85,7.2,24972,6.9,7.2,6.85,7.2,24972,0.0,1.0
2007-09-10,6.45,6.99,6.3,6.99,57713,6.45,6.99,6.3,6.99,57713,0.0,1.0
2007-09-11,6.59,6.75,6.3,6.4,18137,6.59,6.75,6.3,6.4,18137,0.0,1.0
2007-09-12,6.85,6.95,6.52,6.52,20314,6.85,6.95,6.52,6.52,20314,0.0,1.0
2007-09-13,7.15,7.2,6.8008,6.816,33318,7.15,7.2,6.8008,6.816,33318,0.0,1.0
2007-09-14,6.97,7.15,6.75,7.04,26050,6.97,7.15,6.75,7.04,26050,0.0,1.0
2007-09-17,7.21,7.23,6.8808,6.931,24910,7.21,7.23,6.8808,6.931,24910,0.0,1.0
2007-09-18,6.85,7.14,6.85,6.85,12919,6.85,7.14,6.85,6.85,12919,0.0,1.0
2007-09-19,6.86,7.0,6.792,6.792,10890,6.86,7.0,6.792,6.792,10890,0.0,1.0
2007-09-20,6.92,7.1,6.7,6.75,5949,6.92,7.1,6.7,6.75,5949,0.0,1.0
2007-09-21,6.898,7.0,6.81,6.8601,4532,6.898,7.0,6.81,6.8601,4532,0.0,1.0
2007-09-24,6.9,6.98,6.8,6.98,8468,6.9,6.98,6.8,6.98,8468,0.0,1.0
2007-09-25,7.03,7.25,6.8,6.95,17567,7.03,7.25,6.8,6.95,17567,0.0,1.0
2007-09-26,7.2,7.25,6.92,6.92,34927,7.2,7.25,6.92,6.92,34927,0.0,1.0
2007-09-27,7.21,7.24,6.99,6.99,18038,7.21,7.24,6.99,6.99,18038,0.0,1.0
2007-09-28,6.71,7.36,6.7,7.22,63406,6.71,7.36,6.7,7.22,63406,0.0,1.0
2007-10-01,6.53,6.71,6.5201,6.7,27935,6.53,6.71,6.5201,6.7,27935,0.0,1.0
2007-10-02,6.628,6.76,6.5,6.6,13935,6.628,6.76,6.5,6.6,13935,0.0,1.0
2007-10-03,6.43,6.6,6.37,6.51,27820,6.43,6.6,6.37,6.51,27820,0.0,1.0
2007-10-04,6.55,6.66,6.45,6.51,17994,6.55,6.66,6.45,6.51,17994,0.0,1.0
2007-10-05,6.6,6.67,6.5301,6.54,5650,6.6,6.67,6.5301,6.54,5650,0.0,1.0
2007-10-08,6.32,6.54,6.32,6.54,14599,6.32,6.54,6.32,6.54,14599,0.0,1.0
2007-10-09,5.91,6.39,5.9,6.33,62638,5.91,6.39,5.9,6.33,62638,0.0,1.0
2007-10-10,6.0,6.03,5.8001,5.87,16593,6.0,6.03,5.8001,5.87,16593,0.0,1.0
2007-10-11,6.0,6.25,6.0,6.06,13788,6.0,6.25,6.0,6.06,13788,0.0,1.0
2007-10-12,6.09,6.09,6.0,6.0,3180,6.09,6.09,6.0,6.0,3180,0.0,1.0
2007-10-15,6.096,6.12,6.096,6.1,3253,6.096,6.12,6.096,6.1,3253,0.0,1.0
2007-10-16,5.85,6.0,5.75,6.0,14025,5.85,6.0,5.75,6.0,14025,0.0,1.0
2007-10-17,5.88,5.97,5.8,5.86,11593,5.88,5.97,5.8,5.86,11593,0.0,1.0
2007-10-18,7.32,8.8,7.02,7.02,597901,7.32,8.8,7.02,7.02,597901,0.0,1.0
2007-10-19,7.4,7.54,7.02,7.54,74641,7.4,7.54,7.02,7.54,74641,0.0,1.0
2007-10-22,7.25,7.28,6.95,7.2,34502,7.25,7.28,6.95,7.2,34502,0.0,1.0
2007-10-23,7.131,7.4,7.05,7.23,26772,7.131,7.4,7.05,7.23,26772,0.0,1.0
2007-10-24,7.66,8.1,7.42,7.42,58927,7.66,8.1,7.42,7.42,58927,0.0,1.0
2007-10-25,7.572,7.83,7.57,7.8,30722,7.572,7.83,7.57,7.8,30722,0.0,1.0
2007-10-26,7.27,7.52,7.25,7.52,18748,7.27,7.52,7.25,7.52,18748,0.0,1.0
2007-10-29,7.28,7.43,7.11,7.27,20225,7.28,7.43,7.11,7.27,20225,0.0,1.0
2007-10-30,7.1,7.28,7.0,7.25,27178,7.1,7.28,7.0,7.25,27178,0.0,1.0
2007-10-31,7.05,7.28,7.05,7.1,9851,7.05,7.28,7.05,7.1,9851,0.0,1.0
2007-11-01,7.5,7.5,7.1503,7.23,26979,7.5,7.5,7.1503,7.23,26979,0.0,1.0
2007-11-02,7.24,7.61,7.1,7.59,19156,7.24,7.61,7.1,7.59,19156,0.0,1.0
2007-11-05,7.21,7.3,7.1,7.15,9730,7.21,7.3,7.1,7.15,9730,0.0,1.0
2007-11-06,7.056,7.48,7.01,7.1,47783,7.056,7.48,7.01,7.1,47783,0.0,1.0
2007-11-07,7.064,7.35,7.01,7.162,16836,7.064,7.35,7.01,7.162,16836,0.0,1.0
2007-11-08,7.0,7.11,6.93,7.02,17140,7.0,7.11,6.93,7.02,17140,0.0,1.0
2007-11-09,6.98,7.15,6.9,7.05,11810,6.98,7.15,6.9,7.05,11810,0.0,1.0
2007-11-12,7.0,7.0899,6.99,7.0,21814,7.0,7.0899,6.99,7.0,21814,0.0,1.0
2007-11-13,7.1,7.1,6.93,6.93,22441,7.1,7.1,6.93,6.93,22441,0.0,1.0
2007-11-14,7.26,7.37,7.12,7.12,29256,7.26,7.37,7.12,7.12,29256,0.0,1.0
2007-11-15,7.18,7.25,7.02,7.24,6607,7.18,7.25,7.02,7.24,6607,0.0,1.0
2007-11-16,7.14,7.48,7.08,7.22,29941,7.14,7.48,7.08,7.22,29941,0.0,1.0
2007-11-19,7.0,7.05,6.85,7.03,41136,7.0,7.05,6.85,7.03,41136,0.0,1.0
2007-11-20,7.24,7.3,7.0,7.01,31505,7.24,7.3,7.0,7.01,31505,0.0,1.0
2007-11-21,6.98,7.24,6.94,7.23,10675,6.98,7.24,6.94,7.23,10675,0.0,1.0
2007-11-23,6.91,6.97,6.82,6.82,9605,6.91,6.97,6.82,6.82,9605,0.0,1.0
2007-11-26,6.98,7.0,6.96,7.0,17493,6.98,7.0,6.96,7.0,17493,0.0,1.0
2007-11-27,7.21,7.29,6.88,6.98,14745,7.21,7.29,6.88,6.98,14745,0.0,1.0
2007-11-28,7.1299,7.14,7.09,7.13,4022,7.1299,7.14,7.09,7.13,4022,0.0,1.0
2007-11-29,7.02,7.15,7.0,7.0,5203,7.02,7.15,7.0,7.0,5203,0.0,1.0
2007-11-30,7.0,7.1899,6.92,7.02,16617,7.0,7.1899,6.92,7.02,16617,0.0,1.0
2007-12-03,6.86,6.98,6.77,6.9,8463,6.86,6.98,6.77,6.9,8463,0.0,1.0
2007-12-04,6.78,6.88,6.75,6.86,7069,6.78,6.88,6.75,6.86,7069,0.0,1.0
2007-12-05,6.58,6.7501,6.58,6.75,8435,6.58,6.7501,6.58,6.75,8435,0.0,1.0
2007-12-06,6.6,6.75,6.57,6.6,12544,6.6,6.75,6.57,6.6,12544,0.0,1.0
2007-12-07,6.63,6.72,6.63,6.65,7272,6.63,6.72,6.63,6.65,7272,0.0,1.0
2007-12-10,6.59,6.74,6.49,6.6901,4666,6.59,6.74,6.49,6.6901,4666,0.0,1.0
2007-12-11,6.43,6.68,6.28,6.54,13466,6.43,6.68,6.28,6.54,13466,0.0,1.0
2007-12-12,6.47,6.74,6.38,6.74,23865,6.47,6.74,6.38,6.74,23865,0.0,1.0
2007-12-13,6.39,6.53,6.38,6.44,9643,6.39,6.53,6.38,6.44,9643,0.0,1.0
2007-12-14,6.38,6.4,6.35,6.4,12220,6.38,6.4,6.35,6.4,12220,0.0,1.0
2007-12-17,6.1,6.39,6.0,6.33,17148,6.1,6.39,6.0,6.33,17148,0.0,1.0
2007-12-18,5.82,6.24,5.6,6.08,21354,5.82,6.24,5.6,6.08,21354,0.0,1.0
2007-12-19,5.25,5.77,5.248,5.77,48309,5.25,5.77,5.248,5.77,48309,0.0,1.0
2007-12-20,5.54,5.54,5.2,5.24,22943,5.54,5.54,5.2,5.24,22943,0.0,1.0
2007-12-21,5.57,5.77,5.44,5.46,16686,5.57,5.77,5.44,5.46,16686,0.0,1.0
2007-12-24,5.398,5.6099,5.398,5.48,10685,5.398,5.6099,5.398,5.48,10685,0.0,1.0
2007-12-26,5.44,5.5,5.394,5.46,11101,5.44,5.5,5.394,5.46,11101,0.0,1.0
2007-12-27,5.385,5.4499,5.33,5.4,13925,5.385,5.4499,5.33,5.4,13925,0.0,1.0
2007-12-28,5.2,5.41,5.18,5.4,27239,5.2,5.41,5.18,5.4,27239,0.0,1.0
2007-12-31,5.2,5.39,5.2,5.22,23859,5.2,5.39,5.2,5.22,23859,0.0,1.0
2008-01-02,5.32,5.45,5.21,5.3999,7439,5.32,5.45,5.21,5.3999,7439,0.0,1.0
2008-01-03,5.21,5.29,5.2001,5.27,2360,5.21,5.29,5.2001,5.27,2360,0.0,1.0
2008-01-04,5.11,5.27,5.08,5.2,13314,5.11,5.27,5.08,5.2,13314,0.0,1.0
2008-01-07,5.23,5.45,5.08,5.08,9469,5.23,5.45,5.08,5.08,9469,0.0,1.0
2008-01-08,5.0599,5.2,5.01,5.17,33495,5.0599,5.2,5.01,5.17,33495,0.0,1.0
2008-01-09,5.0,5.14,4.97,5.13,11712,5.0,5.14,4.97,5.13,11712,0.0,1.0
2008-01-10,4.8999,4.94,4.47,4.9,24955,4.8999,4.94,4.47,4.9,24955,0.0,1.0
2008-01-11,5.06,5.1,4.72,4.7201,18760,5.06,5.1,4.72,4.7201,18760,0.0,1.0
2008-01-14,4.74,5.1,4.73,5.1,12112,4.74,5.1,4.73,5.1,12112,0.0,1.0
2008-01-15,4.75,4.99,4.7,4.7,11150,4.75,4.99,4.7,4.7,11150,0.0,1.0
2008-01-16,4.81,4.9499,4.55,4.75,11306,4.81,4.9499,4.55,4.75,11306,0.0,1.0
2008-01-17,4.69,4.83,4.66,4.788,3675,4.69,4.83,4.66,4.788,3675,0.0,1.0
2008-01-18,4.57,4.75,4.5,4.75,10678,4.57,4.75,4.5,4.75,10678,0.0,1.0
2008-01-22,4.3,4.3399,4.08,4.08,17370,4.3,4.3399,4.08,4.08,17370,0.0,1.0
2008-01-23,4.35,4.44,4.22,4.22,7625,4.35,4.44,4.22,4.22,7625,0.0,1.0
2008-01-24,4.4,4.456,4.321,4.34,2793,4.4,4.456,4.321,4.34,2793,0.0,1.0
2008-01-25,4.34,4.36,4.31,4.32,4236,4.34,4.36,4.31,4.32,4236,0.0,1.0
2008-01-28,4.38,4.38,4.23,4.23,6320,4.38,4.38,4.23,4.23,6320,0.0,1.0
2008-01-29,4.43,4.48,4.33,4.33,1500,4.43,4.48,4.33,4.33,1500,0.0,1.0
2008-01-30,4.35,4.36,4.26,4.26,3500,4.35,4.36,4.26,4.26,3500,0.0,1.0
2008-01-31,4.29,4.31,4.18,4.22,13992,4.29,4.31,4.18,4.22,13992,0.0,1.0
2008-02-01,4.33,4.46,4.22,4.27,11834,4.33,4.46,4.22,4.27,11834,0.0,1.0
2008-02-04,4.25,4.42,4.185,4.24,9154,4.25,4.42,4.185,4.24,9154,0.0,1.0
2008-02-05,4.212,4.2199,4.15,4.18,4100,4.212,4.2199,4.15,4.18,4100,0.0,1.0
2008-02-06,4.22,4.29,4.22,4.24,5300,4.22,4.29,4.22,4.24,5300,0.0,1.0
2008-02-07,4.2599,4.27,4.2,4.25,1663,4.2599,4.27,4.2,4.25,1663,0.0,1.0
2008-02-08,4.22,4.26,4.2,4.2101,1700,4.22,4.26,4.2,4.2101,1700,0.0,1.0
2008-02-11,4.29,4.29,4.18,4.27,5629,4.29,4.29,4.18,4.27,5629,0.0,1.0
2008-02-12,4.17,4.3,4.15,4.24,9960,4.17,4.3,4.15,4.24,9960,0.0,1.0
2008-02-13,4.24,4.47,4.15,4.1899,3210,4.24,4.47,4.15,4.1899,3210,0.0,1.0
2008-02-14,4.1701,4.33,4.16,4.2,5991,4.1701,4.33,4.16,4.2,5991,0.0,1.0
2008-02-15,4.19,4.2,4.17,4.17,880,4.19,4.2,4.17,4.17,880,0.0,1.0
2008-02-19,4.25,4.48,4.25,4.42,9624,4.25,4.48,4.25,4.42,9624,0.0,1.0
2008-02-20,4.28,4.32,4.23,4.32,5359,4.28,4.32,4.23,4.32,5359,0.0,1.0
2008-02-21,4.11,4.24,4.11,4.24,5469,4.11,4.24,4.11,4.24,5469,0.0,1.0
2008-02-22,4.06,4.15,4.06,4.11,14020,4.06,4.15,4.06,4.11,14020,0.0,1.0
2008-02-25,4.38,4.93,4.07,4.09,111262,4.38,4.93,4.07,4.09,111262,0.0,1.0
2008-02-26,4.64,4.64,4.25,4.3,12593,4.64,4.64,4.25,4.3,12593,0.0,1.0
2008-02-27,4.5,4.6,4.4,4.43,5100,4.5,4.6,4.4,4.43,5100,0.0,1.0
2008-02-28,4.42,4.46,4.35,4.41,9891,4.42,4.46,4.35,4.41,9891,0.0,1.0
2008-02-29,4.27,4.63,4.13,4.36,6533,4.27,4.63,4.13,4.36,6533,0.0,1.0
2008-03-03,4.15,4.82,4.06,4.31,14941,4.15,4.82,4.06,4.31,14941,0.0,1.0
2008-03-04,3.96,4.19,3.95,4.18,19948,3.96,4.19,3.95,4.18,19948,0.0,1.0
2008-03-05,3.84,3.9,3.77,3.89,16740,3.84,3.9,3.77,3.89,16740,0.0,1.0
2008-03-06,3.44,3.83,3.44,3.8,31437,3.44,3.83,3.44,3.8,31437,0.0,1.0
2008-03-07,3.218,3.38,3.0,3.38,42083,3.218,3.38,3.0,3.38,42083,0.0,1.0
2008-03-10,3.07,3.3,3.07,3.12,11737,3.07,3.3,3.07,3.12,11737,0.0,1.0
2008-03-11,3.174,3.2,3.01,3.01,13312,3.174,3.2,3.01,3.01,13312,0.0,1.0
2008-03-12,2.81,3.15,2.68,3.15,51093,2.81,3.15,2.68,3.15,51093,0.0,1.0
2008-03-13,2.92,2.97,2.6801,2.85,16555,2.92,2.97,2.6801,2.85,16555,0.0,1.0
2008-03-14,2.7901,2.9199,2.75,2.9199,18325,2.7901,2.9199,2.75,2.9199,18325,0.0,1.0
2008-03-17,2.6,2.69,2.6,2.6,13374,2.6,2.69,2.6,2.6,13374,0.0,1.0
2008-03-18,2.62,2.66,2.6,2.6,4896,2.62,2.66,2.6,2.6,4896,0.0,1.0
2008-03-19,2.52,2.67,2.52,2.59,9064,2.52,2.67,2.52,2.59,9064,0.0,1.0
2008-03-20,2.49,2.7399,2.38,2.5,8981,2.49,2.7399,2.38,2.5,8981,0.0,1.0
2008-03-24,2.72,2.75,2.5,2.5,8100,2.72,2.75,2.5,2.5,8100,0.0,1.0
2008-03-25,2.7999,2.9,2.68,2.68,6116,2.7999,2.9,2.68,2.68,6116,0.0,1.0
2008-03-26,2.998,3.09,2.82,2.82,23600,2.998,3.09,2.82,2.82,23600,0.0,1.0
2008-03-27,3.59,3.59,3.22,3.22,48758,3.59,3.59,3.22,3.22,48758,0.0,1.0
2008-03-28,3.75,3.75,3.58,3.58,21958,3.75,3.75,3.58,3.58,21958,0.0,1.0
2008-03-31,3.81,3.89,3.7,3.8399,14483,3.81,3.89,3.7,3.8399,14483,0.0,1.0
2008-04-01,3.53,3.85,3.53,3.85,17909,3.53,3.85,3.53,3.85,17909,0.0,1.0
2008-04-02,3.37,3.43,3.35,3.43,5966,3.37,3.43,3.35,3.43,5966,0.0,1.0
2008-04-03,3.79,3.9,3.3,3.3001,16315,3.79,3.9,3.3,3.3001,16315,0.0,1.0
2008-04-04,3.75,3.87,3.5001,3.87,3080,3.75,3.87,3.5001,3.87,3080,0.0,1.0
2008-04-07,3.73,4.04,3.5,3.75,4289,3.73,4.04,3.5,3.75,4289,0.0,1.0
2008-04-08,4.19,4.2,3.8,3.88,23558,4.19,4.2,3.8,3.88,23558,0.0,1.0
2008-04-09,4.03,4.2,4.0,4.2,4910,4.03,4.2,4.0,4.2,4910,0.0,1.0
2008-04-10,3.5,3.98,3.5,3.98,36626,3.5,3.98,3.5,3.98,36626,0.0,1.0
2008-04-11,3.501,3.5599,3.5,3.5,2264,3.501,3.5599,3.5,3.5,2264,0.0,1.0
2008-04-14,3.3101,3.49,3.3,3.4,5669,3.3101,3.49,3.3,3.4,5669,0.0,1.0
2008-04-15,3.27,3.35,3.25,3.27,5499,3.27,3.35,3.25,3.27,5499,0.0,1.0
2008-04-16,3.2999,3.2999,3.08,3.27,5775,3.2999,3.2999,3.08,3.27,5775,0.0,1.0
2008-04-17,3.25,3.3,3.2499,3.3,2461,3.25,3.3,3.2499,3.3,2461,0.0,1.0
2008-04-18,3.08,3.15,3.07,3.12,7800,3.08,3.15,3.07,3.12,7800,0.0,1.0
2008-04-21,3.013,3.1,3.0,3.03,3315,3.013,3.1,3.0,3.03,3315,0.0,1.0
2008-04-22,3.05,3.06,3.02,3.02,3890,3.05,3.06,3.02,3.02,3890,0.0,1.0
2008-04-23,3.1,3.1,2.92,3.02,5908,3.1,3.1,2.92,3.02,5908,0.0,1.0
2008-04-24,3.05,3.07,3.01,3.06,2325,3.05,3.07,3.01,3.06,2325,0.0,1.0
2008-04-25,3.02,3.05,2.98,3.01,5700,3.02,3.05,2.98,3.01,5700,0.0,1.0
2008-04-28,3.01,3.04,2.941,2.98,6787,3.01,3.04,2.941,2.98,6787,0.0,1.0
2008-04-29,2.95,3.0,2.94,2.96,4061,2.95,3.0,2.94,2.96,4061,0.0,1.0
2008-04-30,2.94,3.12,2.85,3.0,12798,2.94,3.12,2.85,3.0,12798,0.0,1.0
2008-05-01,3.17,3.29,2.95,2.95,9000,3.17,3.29,2.95,2.95,9000,0.0,1.0
2008-05-02,3.07,3.1,3.07,3.07,8492,3.07,3.1,3.07,3.07,8492,0.0,1.0
2008-05-05,3.19,3.19,3.11,3.11,1586,3.19,3.19,3.11,3.11,1586,0.0,1.0
2008-05-06,3.2,3.23,3.17,3.23,4641,3.2,3.23,3.17,3.23,4641,0.0,1.0
2008-05-07,3.11,3.16,3.08,3.16,4903,3.11,3.16,3.08,3.16,4903,0.0,1.0
2008-05-08,3.05,3.09,3.03,3.07,2824,3.05,3.09,3.03,3.07,2824,0.0,1.0
2008-05-09,2.99,3.09,2.97,3.09,13010,2.99,3.09,2.97,3.09,13010,0.0,1.0
2008-05-12,2.97,3.05,2.79,3.01,7179,2.97,3.05,2.79,3.01,7179,0.0,1.0
2008-05-13,2.89,2.93,2.86,2.93,5580,2.89,2.93,2.86,2.93,5580,0.0,1.0
2008-05-14,3.1099,3.2099,2.79,2.88,9350,3.1099,3.2099,2.79,2.88,9350,0.0,1.0
2008-05-15,2.86,2.89,2.6101,2.89,7982,2.86,2.89,2.6101,2.89,7982,0.0,1.0
2008-05-16,2.92,3.06,2.7,2.82,6782,2.92,3.06,2.7,2.82,6782,0.0,1.0
2008-05-19,3.17,3.43,2.9,2.97,20308,3.17,3.43,2.9,2.97,20308,0.0,1.0
2008-05-20,2.95,3.18,2.92,3.15,7500,2.95,3.18,2.92,3.15,7500,0.0,1.0
2008-05-21,2.96,2.98,2.9,2.93,800,2.96,2.98,2.9,2.93,800,0.0,1.0
2008-05-22,2.94,2.99,2.9,2.9,2505,2.94,2.99,2.9,2.9,2505,0.0,1.0
2008-05-23,3.01,3.01,2.92,2.92,7593,3.01,3.01,2.92,2.92,7593,0.0,1.0
2008-05-27,2.97,3.015,2.93,2.93,5400,2.97,3.015,2.93,2.93,5400,0.0,1.0
2008-05-28,2.92,3.01,2.9,2.94,2306,2.92,3.01,2.9,2.94,2306,0.0,1.0
2008-05-29,2.66,2.92,2.55,2.9,28995,2.66,2.92,2.55,2.9,28995,0.0,1.0
2008-05-30,2.72,2.77,2.67,2.74,6400,2.72,2.77,2.67,2.74,6400,0.0,1.0
2008-06-02,2.84,2.9,2.8104,2.87,6289,2.84,2.9,2.8104,2.87,6289,0.0,1.0
2008-06-03,2.723,2.79,2.7101,2.79,3377,2.723,2.79,2.7101,2.79,3377,0.0,1.0
2008-06-04,2.81,2.97,2.73,2.73,6440,2.81,2.97,2.73,2.73,6440,0.0,1.0
2008-06-05,2.96,2.97,2.75,2.78,9900,2.96,2.97,2.75,2.78,9900,0.0,1.0
2008-06-06,2.77,2.9,2.75,2.86,5820,2.77,2.9,2.75,2.86,5820,0.0,1.0
2008-06-09,2.6,2.7,2.6,2.65,16826,2.6,2.7,2.6,2.65,16826,0.0,1.0
2008-06-10,2.57,2.81,2.57,2.6,11429,2.57,2.81,2.57,2.6,11429,0.0,1.0
2008-06-11,2.62,2.75,2.57,2.57,7500,2.62,2.75,2.57,2.57,7500,0.0,1.0
2008-06-12,2.59,2.64,2.57,2.59,1845,2.59,2.64,2.57,2.59,1845,0.0,1.0
2008-06-13,2.72,2.73,2.61,2.69,1836,2.72,2.73,2.61,2.69,1836,0.0,1.0
2008-06-16,2.61,2.63,2.6,2.63,1300,2.61,2.63,2.6,2.63,1300,0.0,1.0
2008-06-17,2.6399,2.6401,2.5701,2.64,6838,2.6399,2.6401,2.5701,2.64,6838,0.0,1.0
2008-06-18,2.638,2.6601,2.62,2.62,1965,2.638,2.6601,2.62,2.62,1965,0.0,1.0
2008-06-19,2.61,2.6599,2.56,2.61,6183,2.61,2.6599,2.56,2.61,6183,0.0,1.0
2008-06-20,2.535,2.75,2.53,2.58,6520,2.535,2.75,2.53,2.58,6520,0.0,1.0
2008-06-23,2.45,2.55,2.45,2.5,9639,2.45,2.55,2.45,2.5,9639,0.0,1.0
2008-06-24,2.46,2.49,2.42,2.49,5400,2.46,2.49,2.42,2.49,5400,0.0,1.0
2008-06-25,2.433,2.58,2.41,2.46,5142,2.433,2.58,2.41,2.46,5142,0.0,1.0
2008-06-26,2.46,2.47,2.434,2.46,2912,2.46,2.47,2.434,2.46,2912,0.0,1.0
2008-06-27,2.39,2.45,2.39,2.43,13300,2.39,2.45,2.39,2.43,13300,0.0,1.0
2008-06-30,2.25,2.43,2.21,2.38,10075,2.25,2.43,2.21,2.38,10075,0.0,1.0
2008-07-01,2.2501,2.3,2.23,2.25,23307,2.2501,2.3,2.23,2.25,23307,0.0,1.0
2008-07-02,2.22,2.2799,2.22,2.22,2847,2.22,2.2799,2.22,2.22,2847,0.0,1.0
2008-07-03,2.103,2.19,2.1,2.19,15257,2.103,2.19,2.1,2.19,15257,0.0,1.0
2008-07-07,2.12,2.154,1.91,2.09,21411,2.12,2.154,1.91,2.09,21411,0.0,1.0
2008-07-08,2.13,2.15,1.97,2.13,37379,2.13,2.15,1.97,2.13,37379,0.0,1.0
2008-07-09,2.14,2.15,2.1,2.1,6275,2.14,2.15,2.1,2.1,6275,0.0,1.0
2008-07-10,2.17,2.33,2.12,2.15,7966,2.17,2.33,2.12,2.15,7966,0.0,1.0
2008-07-11,2.2,2.43,2.1,2.2,29307,2.2,2.43,2.1,2.2,29307,0.0,1.0
2008-07-14,2.15,2.19,1.94,2.15,34800,2.15,2.19,1.94,2.15,34800,0.0,1.0
2008-07-15,2.089,2.2,1.96,2.15,17389,2.089,2.2,1.96,2.15,17389,0.0,1.0
2008-07-16,2.15,2.1501,2.1099,2.12,7085,2.15,2.1501,2.1099,2.12,7085,0.0,1.0
2008-07-17,2.08,2.1,2.02,2.06,10400,2.08,2.1,2.02,2.06,10400,0.0,1.0
2008-07-18,1.9499,2.08,1.9,2.08,11284,1.9499,2.08,1.9,2.08,11284,0.0,1.0
2008-07-21,1.7,1.97,1.64,1.92,32848,1.7,1.97,1.64,1.92,32848,0.0,1.0
2008-07-22,1.75,1.76,1.6,1.7,33574,1.75,1.76,1.6,1.7,33574,0.0,1.0
2008-07-23,1.71,1.74,1.67,1.7,10189,1.71,1.74,1.67,1.7,10189,0.0,1.0
2008-07-24,1.7,1.75,1.64,1.65,15667,1.7,1.75,1.64,1.65,15667,0.0,1.0
2008-07-25,1.69,1.75,1.66,1.67,4974,1.69,1.75,1.66,1.67,4974,0.0,1.0
2008-07-28,1.66,1.73,1.64,1.73,9583,1.66,1.73,1.64,1.73,9583,0.0,1.0
2008-07-29,1.66,1.69,1.66,1.66,4321,1.66,1.69,1.66,1.66,4321,0.0,1.0
2008-07-30,1.78,1.8,1.65,1.65,10365,1.78,1.8,1.65,1.65,10365,0.0,1.0
2008-07-31,1.72,1.75,1.69,1.75,3752,1.72,1.75,1.69,1.75,3752,0.0,1.0
2008-08-01,1.66,1.7,1.65,1.66,6654,1.66,1.7,1.65,1.66,6654,0.0,1.0
2008-08-04,1.69,1.69,1.65,1.65,10312,1.69,1.69,1.65,1.65,10312,0.0,1.0
2008-08-05,1.58,1.66,1.56,1.66,8938,1.58,1.66,1.56,1.66,8938,0.0,1.0
2008-08-06,1.5,1.59,1.5,1.54,17339,1.5,1.59,1.5,1.54,17339,0.0,1.0
2008-08-07,1.59,1.726,1.5,1.5,8747,1.59,1.726,1.5,1.5,8747,0.0,1.0
2008-08-08,1.6999,1.72,1.6,1.6,9009,1.6999,1.72,1.6,1.6,9009,0.0,1.0
2008-08-11,1.85,1.86,1.65,1.75,20602,1.85,1.86,1.65,1.75,20602,0.0,1.0
2008-08-12,1.81,1.96,1.79,1.85,2500,1.81,1.96,1.79,1.85,2500,0.0,1.0
2008-08-13,1.86,1.92,1.8,1.8,6750,1.86,1.92,1.8,1.8,6750,0.0,1.0
2008-08-14,1.92,2.01,1.8401,1.94,1854,1.92,2.01,1.8401,1.94,1854,0.0,1.0
2008-08-15,1.9,2.04,1.89,2.01,6834,1.9,2.04,1.89,2.01,6834,0.0,1.0
2008-08-18,1.84,1.99,1.83,1.85,5787,1.84,1.99,1.83,1.85,5787,0.0,1.0
2008-08-19,1.88,2.1,1.8,1.83,3640,1.88,2.1,1.8,1.83,3640,0.0,1.0
2008-08-20,1.89,1.92,1.8001,1.92,7120,1.89,1.92,1.8001,1.92,7120,0.0,1.0
2008-08-21,1.68,1.92,1.68,1.8386,3928,1.68,1.92,1.68,1.8386,3928,0.0,1.0
2008-08-22,1.75,1.88,1.67,1.81,1730,1.75,1.88,1.67,1.81,1730,0.0,1.0
2008-08-25,1.77,1.77,1.7,1.76,1855,1.77,1.77,1.7,1.76,1855,0.0,1.0
2008-08-26,1.718,1.81,1.7,1.7,3123,1.718,1.81,1.7,1.7,3123,0.0,1.0
2008-08-27,1.52,1.7,1.5,1.7,11998,1.52,1.7,1.5,1.7,11998,0.0,1.0
2008-08-28,1.5499,1.55,1.5,1.5,5685,1.5499,1.55,1.5,1.5,5685,0.0,1.0
2008-08-29,1.56,1.57,1.49,1.49,1204,1.56,1.57,1.49,1.49,1204,0.0,1.0
2008-09-02,1.53,1.56,1.45,1.49,2009,1.53,1.56,1.45,1.49,2009,0.0,1.0
2008-09-03,1.81,1.85,1.47,1.48,8320,1.81,1.85,1.47,1.48,8320,0.0,1.0
2008-09-04,1.54,1.74,1.48,1.74,4601,1.54,1.74,1.48,1.74,4601,0.0,1.0
2008-09-05,1.65,1.6801,1.58,1.58,4729,1.65,1.6801,1.58,1.58,4729,0.0,1.0
2008-09-08,1.55,1.61,1.49,1.49,6980,1.55,1.61,1.49,1.49,6980,0.0,1.0
2008-09-09,1.36,1.55,1.36,1.5,6051,1.36,1.55,1.36,1.5,6051,0.0,1.0
2008-09-10,1.57,1.57,1.36,1.36,3690,1.57,1.57,1.36,1.36,3690,0.0,1.0
2008-09-11,1.52,1.55,1.3501,1.54,5708,1.52,1.55,1.3501,1.54,5708,0.0,1.0
2008-09-12,1.52,1.52,1.35,1.36,2840,1.52,1.52,1.35,1.36,2840,0.0,1.0
2008-09-15,1.426,1.49,1.41,1.41,1648,1.426,1.49,1.41,1.41,1648,0.0,1.0
2008-09-16,1.39,1.47,1.35,1.38,3010,1.39,1.47,1.35,1.38,3010,0.0,1.0
2008-09-17,1.34,1.3501,1.32,1.35,11398,1.34,1.3501,1.32,1.35,11398,0.0,1.0
2008-09-18,1.27,1.29,1.22,1.26,10070,1.27,1.29,1.22,1.26,10070,0.0,1.0
2008-09-19,1.16,1.3099,1.05,1.22,40891,1.16,1.3099,1.05,1.22,40891,0.0,1.0
2008-09-22,1.36,1.3899,1.21,1.21,9518,1.36,1.3899,1.21,1.21,9518,0.0,1.0
2008-09-23,1.5,1.5,1.4001,1.44,7827,1.5,1.5,1.4001,1.44,7827,0.0,1.0
2008-09-24,1.48,1.54,1.39,1.4,8733,1.48,1.54,1.39,1.4,8733,0.0,1.0
2008-09-25,1.67,1.73,1.44,1.44,5730,1.67,1.73,1.44,1.44,5730,0.0,1.0
2008-09-26,1.333,1.62,1.2,1.45,58766,1.333,1.62,1.2,1.45,58766,0.0,1.0
2008-09-29,1.14,1.416,0.9,1.38,106124,1.14,1.416,0.9,1.38,106124,0.0,1.0
2008-09-30,1.18,1.2,0.9,0.97,5311,1.18,1.2,0.9,0.97,5311,0.0,1.0
2008-10-01,1.06,1.42,1.06,1.14,2588,1.06,1.42,1.06,1.14,2588,0.0,1.0
2008-10-02,1.08,1.23,1.08,1.08,1332,1.08,1.23,1.08,1.08,1332,0.0,1.0
2008-10-03,1.26,1.44,1.1,1.1,5002,1.26,1.44,1.1,1.1,5002,0.0,1.0
2008-10-06,1.15,1.3,0.95,1.2,16067,1.15,1.3,0.95,1.2,16067,0.0,1.0
2008-10-07,0.93,1.3799,0.66,1.0,20964,0.93,1.3799,0.66,1.0,20964,0.0,1.0
2008-10-08,0.72,1.0,0.71,0.95,35536,0.72,1.0,0.71,0.95,35536,0.0,1.0
2008-10-09,0.77,0.8699,0.75,0.75,9045,0.77,0.8699,0.75,0.75,9045,0.0,1.0
2008-10-10,0.73,0.9,0.66,0.77,20865,0.73,0.9,0.66,0.77,20865,0.0,1.0
2008-10-13,0.7999,0.83,0.66,0.66,6409,0.7999,0.83,0.66,0.66,6409,0.0,1.0
2008-10-14,0.774,0.85,0.75,0.8,3515,0.774,0.85,0.75,0.8,3515,0.0,1.0
2008-10-15,0.72,0.86,0.7,0.86,9450,0.72,0.86,0.7,0.86,9450,0.0,1.0
2008-10-16,0.75,0.7901,0.6701,0.7301,12077,0.75,0.7901,0.6701,0.7301,12077,0.0,1.0
2008-10-17,0.736,0.75,0.67,0.75,19711,0.736,0.75,0.67,0.75,19711,0.0,1.0
2008-10-20,0.715,0.76,0.7001,0.75,8997,0.715,0.76,0.7001,0.75,8997,0.0,1.0
2008-10-21,0.7101,0.87,0.67,0.72,12008,0.7101,0.87,0.67,0.72,12008,0.0,1.0
2008-10-22,0.68,0.6801,0.68,0.6801,1950,0.68,0.6801,0.68,0.6801,1950,0.0,1.0
2008-10-23,0.67,0.69,0.6651,0.67,10663,0.67,0.69,0.6651,0.67,10663,0.0,1.0
2008-10-24,0.75,0.75,0.6651,0.6651,14268,0.75,0.75,0.6651,0.6651,14268,0.0,1.0
2008-10-27,0.8799,0.88,0.74,0.75,4292,0.8799,0.88,0.74,0.75,4292,0.0,1.0
2008-10-28,0.772,0.8,0.75,0.76,3900,0.772,0.8,0.75,0.76,3900,0.0,1.0
2008-10-29,0.8,0.8,0.75,0.78,4074,0.8,0.8,0.75,0.78,4074,0.0,1.0
2008-10-30,0.79,0.79,0.79,0.79,160,0.79,0.79,0.79,0.79,160,0.0,1.0
2008-10-31,0.8,0.8001,0.7901,0.7901,2119,0.8,0.8001,0.7901,0.7901,2119,0.0,1.0
2008-11-03,0.8,0.814,0.67,0.8,6789,0.8,0.814,0.67,0.8,6789,0.0,1.0
2008-11-04,0.6651,0.85,0.6651,0.85,4400,0.6651,0.85,0.6651,0.85,4400,0.0,1.0
2008-11-05,0.76,0.76,0.67,0.6701,2371,0.76,0.76,0.67,0.6701,2371,0.0,1.0
2008-11-06,0.77,0.7799,0.75,0.75,6280,0.77,0.7799,0.75,0.75,6280,0.0,1.0
2008-11-07,0.735,0.76,0.72,0.72,4876,0.735,0.76,0.72,0.72,4876,0.0,1.0
2008-11-10,0.745,0.745,0.74,0.74,826,0.745,0.745,0.74,0.74,826,0.0,1.0
2008-11-11,0.7,0.76,0.7,0.71,3292,0.7,0.76,0.7,0.71,3292,0.0,1.0
2008-11-12,0.69,0.72,0.6651,0.7,5013,0.69,0.72,0.6651,0.7,5013,0.0,1.0
2008-11-13,0.67,0.7138,0.6651,0.7,7196,0.67,0.7138,0.6651,0.7,7196,0.0,1.0
2008-11-14,0.67,0.67,0.67,0.67,439526,0.67,0.67,0.67,0.67,439526,0.0,1.0
2008-11-17,1.79,1.99,1.45,1.69,262573,1.79,1.99,1.45,1.69,262573,0.0,1.0
2008-11-18,1.8,1.99,1.59,1.99,101996,1.8,1.99,1.59,1.99,101996,0.0,1.0
2008-11-19,1.35,1.68,1.0201,1.68,89676,1.35,1.68,1.0201,1.68,89676,0.0,1.0
2008-11-20,1.1,1.3,1.1,1.3,48063,1.1,1.3,1.1,1.3,48063,0.0,1.0
2008-11-21,1.0499,1.385,1.0,1.29,63370,1.0499,1.385,1.0,1.29,63370,0.0,1.0
2008-11-24,0.9,1.09,0.9,1.07,16744,0.9,1.09,0.9,1.07,16744,0.0,1.0
2008-11-25,0.91,1.02,0.83,0.87,25963,0.91,1.02,0.83,0.87,25963,0.0,1.0
2008-11-26,0.9599,1.0,0.87,0.87,59749,0.9599,1.0,0.87,0.87,59749,0.0,1.0
2008-11-28,0.89,0.9499,0.8508,0.9499,3330,0.89,0.9499,0.8508,0.9499,3330,0.0,1.0
2008-12-01,1.02,1.02,0.89,0.89,29165,1.02,1.02,0.89,0.89,29165,0.0,1.0
2008-12-02,0.93,1.01,0.89,1.01,11936,0.93,1.01,0.89,1.01,11936,0.0,1.0
2008-12-03,0.95,0.95,0.85,0.91,6472,0.95,0.95,0.85,0.91,6472,0.0,1.0
2008-12-04,0.88,0.99,0.88,0.92,17207,0.88,0.99,0.88,0.92,17207,0.0,1.0
2008-12-05,0.91,0.94,0.88,0.88,10685,0.91,0.94,0.88,0.88,10685,0.0,1.0
2008-12-08,0.92,0.989,0.88,0.88,20745,0.92,0.989,0.88,0.88,20745,0.0,1.0
2008-12-09,0.92,0.99,0.8868,0.8868,21932,0.92,0.99,0.8868,0.8868,21932,0.0,1.0
2008-12-10,0.97,0.97,0.92,0.93,27643,0.97,0.97,0.92,0.93,27643,0.0,1.0
2008-12-11,1.0,1.09,0.98,0.98,26037,1.0,1.09,0.98,0.98,26037,0.0,1.0
2008-12-12,0.94,1.0,0.92,0.96,18944,0.94,1.0,0.92,0.96,18944,0.0,1.0
2008-12-15,1.146,1.59,0.95,0.95,23526,1.146,1.59,0.95,0.95,23526,0.0,1.0
2008-12-16,1.45,1.65,1.4,1.47,53488,1.45,1.65,1.4,1.47,53488,0.0,1.0
2008-12-17,1.22,1.65,1.2,1.38,16610,1.22,1.65,1.2,1.38,16610,0.0,1.0
2008-12-18,1.34,1.6,1.2,1.25,13001,1.34,1.6,1.2,1.25,13001,0.0,1.0
2008-12-19,1.34,1.59,1.16,1.2,11059,1.34,1.59,1.16,1.2,11059,0.0,1.0
2008-12-22,1.2,1.3,1.18,1.3,3529,1.2,1.3,1.18,1.3,3529,0.0,1.0
2008-12-23,1.072,1.1,0.94,0.96,12701,1.072,1.1,0.94,0.96,12701,0.0,1.0
2008-12-24,1.02,1.05,0.98,1.03,6900,1.02,1.05,0.98,1.03,6900,0.0,1.0
2008-12-26,1.0099,1.037,1.0,1.01,4911,1.0099,1.037,1.0,1.01,4911,0.0,1.0
2008-12-29,0.9399,1.02,0.91,1.02,11355,0.9399,1.02,0.91,1.02,11355,0.0,1.0
2008-12-30,0.85,0.91,0.85,0.91,17144,0.85,0.91,0.85,0.91,17144,0.0,1.0
2008-12-31,0.83,0.85,0.8,0.85,28087,0.83,0.85,0.8,0.85,28087,0.0,1.0
2009-01-02,0.92,0.92,0.81,0.83,8460,0.92,0.92,0.81,0.83,8460,0.0,1.0
2009-01-05,0.99,1.25,0.8701,0.8701,11614,0.99,1.25,0.8701,0.8701,11614,0.0,1.0
2009-01-06,1.0,1.0995,0.98,1.09,13444,1.0,1.0995,0.98,1.09,13444,0.0,1.0
2009-01-07,0.99,1.1,0.99,1.03,17087,0.99,1.1,0.99,1.03,17087,0.0,1.0
2009-01-08,0.94,1.0,0.93,1.0,10068,0.94,1.0,0.93,1.0,10068,0.0,1.0
2009-01-09,0.94,0.95,0.94,0.95,1816,0.94,0.95,0.94,0.95,1816,0.0,1.0
2009-01-12,0.91,0.9101,0.89,0.89,3640,0.91,0.9101,0.89,0.89,3640,0.0,1.0
2009-01-13,0.9299,0.932,0.9,0.9,1553,0.9299,0.932,0.9,0.9,1553,0.0,1.0
2009-01-14,0.93,0.93,0.9,0.92,4992,0.93,0.93,0.9,0.92,4992,0.0,1.0
2009-01-15,0.91,0.95,0.89,0.91,6437,0.91,0.95,0.89,0.91,6437,0.0,1.0
2009-01-16,0.93,0.93,0.93,0.93,100,0.93,0.93,0.93,0.93,100,0.0,1.0
2009-01-20,0.94,1.25,0.92,1.25,3548,0.94,1.25,0.92,1.25,3548,0.0,1.0
2009-01-21,0.99,1.0,0.99,1.0,350,0.99,1.0,0.99,1.0,350,0.0,1.0
2009-01-22,0.85,0.99,0.66,0.99,43513,0.85,0.99,0.66,0.99,43513,0.0,1.0
2009-01-23,0.87,0.9,0.85,0.85,3309,0.87,0.9,0.85,0.85,3309,0.0,1.0
2009-01-26,0.9,0.918,0.9,0.9,1200,0.9,0.918,0.9,0.9,1200,0.0,1.0
2009-01-27,0.875,0.9,0.875,0.9,2022,0.875,0.9,0.875,0.9,2022,0.0,1.0
2009-01-28,0.92,0.92,0.92,0.92,800,0.92,0.92,0.92,0.92,800,0.0,1.0
2009-01-29,0.89,0.89,0.89,0.89,5200,0.89,0.89,0.89,0.89,5200,0.0,1.0
2009-01-30,0.9099,0.9099,0.818,0.89,5325,0.9099,0.9099,0.818,0.89,5325,0.0,1.0
2009-02-02,0.82,0.8499,0.82,0.82,1200,0.82,0.8499,0.82,0.82,1200,0.0,1.0
2009-02-03,0.8101,0.8101,0.81,0.81,684,0.8101,0.8101,0.81,0.81,684,0.0,1.0
2009-02-04,0.82,0.83,0.82,0.82,5100,0.82,0.83,0.82,0.82,5100,0.0,1.0
2009-02-05,0.821,0.84,0.821,0.821,5422,0.821,0.84,0.821,0.821,5422,0.0,1.0
2009-02-06,0.8,0.83,0.75,0.821,16409,0.8,0.83,0.75,0.821,16409,0.0,1.0
2009-02-09,0.78,0.81,0.75,0.78,8350,0.78,0.81,0.75,0.78,8350,0.0,1.0
2009-02-10,0.7,0.79,0.6711,0.77,22112,0.7,0.79,0.6711,0.77,22112,0.0,1.0
2009-02-11,0.68,0.84,0.6651,0.84,15856,0.68,0.84,0.6651,0.84,15856,0.0,1.0
2009-02-12,0.68,0.85,0.6651,0.85,14120,0.68,0.85,0.6651,0.85,14120,0.0,1.0
2009-02-13,0.68,0.81,0.68,0.7,8878,0.68,0.81,0.68,0.7,8878,0.0,1.0
2009-02-17,0.7699,0.7701,0.7,0.7699,2120,0.7699,0.7701,0.7,0.7699,2120,0.0,1.0
2009-02-18,0.97,1.38,0.81,0.81,224097,0.97,1.38,0.81,0.81,224097,0.0,1.0
2009-02-19,0.9,1.19,0.82,0.95,44185,0.9,1.19,0.82,0.95,44185,0.0,1.0
2009-02-20,0.7204,0.94,0.7,0.8301,23996,0.7204,0.94,0.7,0.8301,23996,0.0,1.0
2009-02-23,0.75,0.85,0.6607,0.73,33511,0.75,0.85,0.6607,0.73,33511,0.0,1.0
2009-02-24,0.747,0.77,0.71,0.77,3024,0.747,0.77,0.71,0.77,3024,0.0,1.0
2009-02-25,0.69,0.8,0.69,0.8,31149,0.69,0.8,0.69,0.8,31149,0.0,1.0
2009-02-26,0.7,0.93,0.7,0.79,15940,0.7,0.93,0.7,0.79,15940,0.0,1.0
2009-02-27,0.68,0.7001,0.68,0.7,11430,0.68,0.7001,0.68,0.7,11430,0.0,1.0
2009-03-02,0.66,0.6721,0.62,0.6721,10780,0.66,0.6721,0.62,0.6721,10780,0.0,1.0
2009-03-03,0.686,0.7,0.6599,0.6599,14012,0.686,0.7,0.6599,0.6599,14012,0.0,1.0
2009-03-04,0.66,0.8,0.62,0.686,17392,0.66,0.8,0.62,0.686,17392,0.0,1.0
2009-03-05,0.671,0.73,0.65,0.66,27113,0.671,0.73,0.65,0.66,27113,0.0,1.0
2009-03-06,0.6305,0.66,0.62,0.62,8198,0.6305,0.66,0.62,0.62,8198,0.0,1.0
2009-03-09,0.6305,0.6541,0.6305,0.64,14122,0.6305,0.6541,0.6305,0.64,14122,0.0,1.0
2009-03-10,0.7252,0.728,0.64,0.64,800,0.7252,0.728,0.64,0.64,800,0.0,1.0
2009-03-11,0.65,0.72,0.63,0.72,5578,0.65,0.72,0.63,0.72,5578,0.0,1.0
2009-03-12,0.7,0.7099,0.65,0.6579,15565,0.7,0.7099,0.65,0.6579,15565,0.0,1.0
2009-03-13,0.69,0.742,0.69,0.7393,2550,0.69,0.742,0.69,0.7393,2550,0.0,1.0
2009-03-16,0.67,0.6868,0.67,0.6868,3539,0.67,0.6868,0.67,0.6868,3539,0.0,1.0
2009-03-17,0.6801,0.6801,0.68,0.68,770,0.6801,0.6801,0.68,0.68,770,0.0,1.0
2009-03-18,0.76,0.82,0.7,0.7,2918,0.76,0.82,0.7,0.7,2918,0.0,1.0
2009-03-19,0.7,0.732,0.7,0.7001,6994,0.7,0.732,0.7,0.7001,6994,0.0,1.0
2009-03-20,0.7,0.718,0.7,0.7,5561,0.7,0.718,0.7,0.7,5561,0.0,1.0
2009-03-23,0.7,0.7,0.7,0.7,160,0.7,0.7,0.7,0.7,160,0.0,1.0
2009-03-24,0.79,0.96,0.7001,0.96,43197,0.79,0.96,0.7001,0.96,43197,0.0,1.0
2009-03-25,0.83,0.94,0.83,0.87,6185,0.83,0.94,0.83,0.87,6185,0.0,1.0
2009-03-26,0.82,0.82,0.7999,0.8,2945,0.82,0.82,0.7999,0.8,2945,0.0,1.0
2009-03-27,0.76,0.82,0.76,0.82,1462,0.76,0.82,0.76,0.82,1462,0.0,1.0
2009-03-30,0.89,0.9,0.78,0.88,7612,0.89,0.9,0.78,0.88,7612,0.0,1.0
2009-03-31,0.8417,0.93,0.82,0.93,1035,0.8417,0.93,0.82,0.93,1035,0.0,1.0
2009-04-01,0.91,0.91,0.83,0.85,7748,0.91,0.91,0.83,0.85,7748,0.0,1.0
2009-04-02,0.924,0.99,0.91,0.9299,39678,0.924,0.99,0.91,0.9299,39678,0.0,1.0
2009-04-03,0.9,0.9,0.82,0.82,5160,0.9,0.9,0.82,0.82,5160,0.0,1.0
2009-04-06,0.9,0.9001,0.9,0.9,2580,0.9,0.9001,0.9,0.9,2580,0.0,1.0
2009-04-07,0.93,0.95,0.9,0.9,990,0.93,0.95,0.9,0.9,990,0.0,1.0
2009-04-08,0.9312,0.9312,0.93,0.9301,2100,0.9312,0.9312,0.93,0.9301,2100,0.0,1.0
2009-04-09,0.98,0.99,0.9499,0.9499,4600,0.98,0.99,0.9499,0.9499,4600,0.0,1.0
2009-04-13,1.15,1.15,0.92,0.92,29298,1.15,1.15,0.92,0.92,29298,0.0,1.0
2009-04-14,1.132,1.25,1.08,1.2,23009,1.132,1.25,1.08,1.2,23009,0.0,1.0
2009-04-15,0.93,1.2,0.93,1.2,19620,0.93,1.2,0.93,1.2,19620,0.0,1.0
2009-04-16,0.92,1.18,0.92,0.95,27576,0.92,1.18,0.92,0.95,27576,0.0,1.0
2009-04-17,1.0,1.1499,0.86,0.86,49078,1.0,1.1499,0.86,0.86,49078,0.0,1.0
2009-04-20,1.17,1.17,0.9509,1.05,14176,1.17,1.17,0.9509,1.05,14176,0.0,1.0
2009-04-21,1.03,1.1399,0.98,1.05,12660,1.03,1.1399,0.98,1.05,12660,0.0,1.0
2009-04-22,1.01,1.05,1.0,1.0499,14630,1.01,1.05,1.0,1.0499,14630,0.0,1.0
2009-04-23,1.01,1.1,0.98,1.0,6713,1.01,1.1,0.98,1.0,6713,0.0,1.0
2009-04-24,1.02,1.07,1.0,1.06,5969,1.02,1.07,1.0,1.06,5969,0.0,1.0
2009-04-27,0.96,1.0198,0.96,0.97,3257,0.96,1.0198,0.96,0.97,3257,0.0,1.0
2009-04-28,0.978,0.99,0.96,0.96,3022,0.978,0.99,0.96,0.96,3022,0.0,1.0
2009-04-29,0.99,1.0399,0.99,1.0399,22650,0.99,1.0399,0.99,1.0399,22650,0.0,1.0
2009-04-30,1.04,1.05,1.0101,1.03,2715,1.04,1.05,1.0101,1.03,2715,0.0,1.0
2009-05-01,0.98,1.026,0.92,0.93,5588,0.98,1.026,0.92,0.93,5588,0.0,1.0
2009-05-04,1.0,1.0,0.95,0.9501,9798,1.0,1.0,0.95,0.9501,9798,0.0,1.0
2009-05-05,1.0199,1.05,0.92,0.92,6722,1.0199,1.05,0.92,0.92,6722,0.0,1.0
2009-05-06,0.976,0.9999,0.976,0.9999,900,0.976,0.9999,0.976,0.9999,900,0.0,1.0
2009-05-07,0.95,0.979,0.95,0.97,6020,0.95,0.979,0.95,0.97,6020,0.0,1.0
2009-05-08,0.95,1.064,0.95,0.95,27940,0.95,1.064,0.95,0.95,27940,0.0,1.0
2009-05-11,0.95,1.05,0.95,0.9501,3200,0.95,1.05,0.95,0.9501,3200,0.0,1.0
2009-05-12,1.03,1.24,1.0,1.24,31185,1.03,1.24,1.0,1.24,31185,0.0,1.0
2009-05-13,1.07,1.08,1.04,1.04,900,1.07,1.08,1.04,1.04,900,0.0,1.0
2009-05-14,1.0284,1.05,0.99,1.05,5396,1.0284,1.05,0.99,1.05,5396,0.0,1.0
2009-05-15,1.05,1.05,0.98,1.01,4398,1.05,1.05,0.98,1.01,4398,0.0,1.0
2009-05-18,1.0599,1.0701,1.01,1.07,4989,1.0599,1.0701,1.01,1.07,4989,0.0,1.0
2009-05-19,1.07,1.07,1.07,1.07,1690990,1.07,1.07,1.07,1.07,1690990,0.0,1.0
2009-05-20,2.42,2.95,2.36,2.85,402842,2.42,2.95,2.36,2.85,402842,0.0,1.0
2009-05-21,2.15,2.49,2.05,2.05,254415,2.15,2.49,2.05,2.05,254415,0.0,1.0
2009-05-22,2.01,2.21,2.0,2.15,171422,2.01,2.21,2.0,2.15,171422,0.0,1.0
2009-05-26,2.2,2.54,2.06,2.06,159970,2.2,2.54,2.06,2.06,159970,0.0,1.0
2009-05-27,2.2401,2.38,2.2,2.28,49803,2.2401,2.38,2.2,2.28,49803,0.0,1.0
2009-05-28,2.28,2.55,2.22,2.28,136685,2.28,2.55,2.22,2.28,136685,0.0,1.0
2009-05-29,2.16,2.4299,2.16,2.39,71173,2.16,2.4299,2.16,2.39,71173,0.0,1.0
2009-06-01,2.03,2.2299,2.01,2.21,39884,2.03,2.2299,2.01,2.21,39884,0.0,1.0
2009-06-02,2.11,2.13,2.01,2.01,12664,2.11,2.13,2.01,2.01,12664,0.0,1.0
2009-06-03,2.064,2.11,2.0,2.06,37940,2.064,2.11,2.0,2.06,37940,0.0,1.0
2009-06-04,2.15,2.15,2.05,2.05,21360,2.15,2.15,2.05,2.05,21360,0.0,1.0
2009-06-05,2.14,2.21,2.1116,2.175,13303,2.14,2.21,2.1116,2.175,13303,0.0,1.0
2009-06-08,2.3,2.33,2.14,2.14,27441,2.3,2.33,2.14,2.14,27441,0.0,1.0
2009-06-09,2.49,2.49,2.24,2.33,34543,2.49,2.49,2.24,2.33,34543,0.0,1.0
2009-06-10,2.36,2.5,2.3,2.42,24153,2.36,2.5,2.3,2.42,24153,0.0,1.0
2009-06-11,2.4,2.4,2.26,2.4,25297,2.4,2.4,2.26,2.4,25297,0.0,1.0
2009-06-12,2.4599,2.4599,2.3,2.32,17122,2.4599,2.4599,2.3,2.32,17122,0.0,1.0
2009-06-15,2.31,2.5,2.1,2.5,54272,2.31,2.5,2.1,2.5,54272,0.0,1.0
2009-06-16,2.33,2.38,2.3,2.38,7426,2.33,2.38,2.3,2.38,7426,0.0,1.0
2009-06-17,2.25,2.36,2.2,2.25,15499,2.25,2.36,2.2,2.25,15499,0.0,1.0
2009-06-18,2.27,2.34,2.16,2.22,19391,2.27,2.34,2.16,2.22,19391,0.0,1.0
2009-06-19,2.28,2.35,2.18,2.18,4991,2.28,2.35,2.18,2.18,4991,0.0,1.0
2009-06-22,2.29,2.35,2.16,2.28,12206,2.29,2.35,2.16,2.28,12206,0.0,1.0
2009-06-23,1.6485,2.29,1.55,2.1901,157248,1.6485,2.29,1.55,2.1901,157248,0.0,1.0
2009-06-24,1.57,1.68,1.53,1.65,67745,1.57,1.68,1.53,1.65,67745,0.0,1.0
2009-06-25,1.65,1.67,1.53,1.54,39735,1.65,1.67,1.53,1.54,39735,0.0,1.0
2009-06-26,1.68,1.73,1.66,1.66,20721,1.68,1.73,1.66,1.66,20721,0.0,1.0
2009-06-29,1.86,2.0,1.75,1.75,54215,1.86,2.0,1.75,1.75,54215,0.0,1.0
2009-06-30,1.9,1.9,1.73,1.8,19790,1.9,1.9,1.73,1.8,19790,0.0,1.0
2009-07-01,1.88,1.9,1.85,1.85,9544,1.88,1.9,1.85,1.85,9544,0.0,1.0
2009-07-02,1.76,1.7999,1.74,1.7401,3000,1.76,1.7999,1.74,1.7401,3000,0.0,1.0
2009-07-06,1.8899,2.0,1.65,1.74,13618,1.8899,2.0,1.65,1.74,13618,0.0,1.0
2009-07-07,1.85,1.93,1.81,1.81,18014,1.85,1.93,1.81,1.81,18014,0.0,1.0
2009-07-08,1.75,1.8028,1.65,1.75,23920,1.75,1.8028,1.65,1.75,23920,0.0,1.0
2009-07-09,1.75,1.7599,1.66,1.75,5571,1.75,1.7599,1.66,1.75,5571,0.0,1.0
2009-07-10,1.67,1.722,1.6601,1.6701,3088,1.67,1.722,1.6601,1.6701,3088,0.0,1.0
2009-07-13,1.6339,1.67,1.62,1.67,4635,1.6339,1.67,1.62,1.67,4635,0.0,1.0
2009-07-14,1.6999,1.6999,1.6,1.63,4660,1.6999,1.6999,1.6,1.63,4660,0.0,1.0
2009-07-15,1.611,1.73,1.6,1.64,12152,1.611,1.73,1.6,1.64,12152,0.0,1.0
2009-07-16,1.6899,1.7299,1.61,1.66,4210,1.6899,1.7299,1.61,1.66,4210,0.0,1.0
2009-07-17,1.6999,1.6999,1.6,1.62,2650,1.6999,1.6999,1.6,1.62,2650,0.0,1.0
2009-07-20,1.7499,1.7499,1.67,1.67,9250,1.7499,1.7499,1.67,1.67,9250,0.0,1.0
2009-07-21,1.7499,1.7499,1.61,1.61,3010,1.7499,1.7499,1.61,1.61,3010,0.0,1.0
2009-07-22,1.6999,1.7,1.6,1.7,6575,1.6999,1.7,1.6,1.7,6575,0.0,1.0
2009-07-23,1.75,1.7799,1.7,1.7,22122,1.75,1.7799,1.7,1.7,22122,0.0,1.0
2009-07-24,1.74,1.75,1.63,1.63,23458,1.74,1.75,1.63,1.63,23458,0.0,1.0
2009-07-27,1.7101,1.7499,1.68,1.68,10300,1.7101,1.7499,1.68,1.68,10300,0.0,1.0
2009-07-28,1.848,1.92,1.65,1.68,26602,1.848,1.92,1.65,1.68,26602,0.0,1.0
2009-07-29,2.04,2.04,1.85,1.85,21916,2.04,2.04,1.85,1.85,21916,0.0,1.0
2009-07-30,1.88,2.0,1.88,2.0,5631,1.88,2.0,1.88,2.0,5631,0.0,1.0
2009-07-31,1.927,2.0,1.85,1.85,12243,1.927,2.0,1.85,1.85,12243,0.0,1.0
2009-08-03,1.86,1.9699,1.81,1.95,12280,1.86,1.9699,1.81,1.95,12280,0.0,1.0
2009-08-04,2.0,2.0699,2.0,2.0,63480,2.0,2.0699,2.0,2.0,63480,0.0,1.0
2009-08-05,2.25,2.25,2.044,2.1,57172,2.25,2.25,2.044,2.1,57172,0.0,1.0
2009-08-06,2.1,2.33,2.02,2.3,45171,2.1,2.33,2.02,2.3,45171,0.0,1.0
2009-08-07,2.02,2.1299,2.0,2.0,15949,2.02,2.1299,2.0,2.0,15949,0.0,1.0
2009-08-10,2.04,2.0499,2.0,2.04,7085,2.04,2.0499,2.0,2.04,7085,0.0,1.0
2009-08-11,2.09,2.09,2.0,2.0,8538,2.09,2.09,2.0,2.0,8538,0.0,1.0
2009-08-12,2.08,2.09,2.02,2.05,15693,2.08,2.09,2.02,2.05,15693,0.0,1.0
2009-08-13,2.02,2.05,1.91,2.01,5094,2.02,2.05,1.91,2.01,5094,0.0,1.0
2009-08-14,1.9999,2.0,1.93,1.96,14329,1.9999,2.0,1.93,1.96,14329,0.0,1.0
2009-08-17,2.11,2.13,1.9901,2.05,20989,2.11,2.13,1.9901,2.05,20989,0.0,1.0
2009-08-18,2.14,2.27,2.1276,2.14,23946,2.14,2.27,2.1276,2.14,23946,0.0,1.0
2009-08-19,2.07,2.1301,1.9501,2.1301,10488,2.07,2.1301,1.9501,2.1301,10488,0.0,1.0
2009-08-20,1.9809,2.06,1.98,2.06,12645,1.9809,2.06,1.98,2.06,12645,0.0,1.0
2009-08-21,1.99,2.1599,1.92,1.92,14474,1.99,2.1599,1.92,1.92,14474,0.0,1.0
2009-08-24,1.96,2.0,1.85,1.96,30625,1.96,2.0,1.85,1.96,30625,0.0,1.0
2009-08-25,1.98,1.99,1.94,1.9799,15642,1.98,1.99,1.94,1.9799,15642,0.0,1.0
2009-08-26,1.9499,2.0499,1.91,1.9101,14496,1.9499,2.0499,1.91,1.9101,14496,0.0,1.0
2009-08-27,1.9401,2.02,1.88,1.91,23730,1.9401,2.02,1.88,1.91,23730,0.0,1.0
2009-08-28,1.95,2.02,1.9,1.94,8692,1.95,2.02,1.9,1.94,8692,0.0,1.0
2009-08-31,1.9399,1.9399,1.88,1.89,3235,1.9399,1.9399,1.88,1.89,3235,0.0,1.0
2009-09-01,1.9699,1.9899,1.88,1.88,3250,1.9699,1.9899,1.88,1.88,3250,0.0,1.0
2009-09-02,1.92,1.96,1.88,1.96,3585,1.92,1.96,1.88,1.96,3585,0.0,1.0
2009-09-03,1.83,1.92,1.82,1.91,12186,1.83,1.92,1.82,1.91,12186,0.0,1.0
2009-09-04,1.828,1.8299,1.8,1.8299,4849,1.828,1.8299,1.8,1.8299,4849,0.0,1.0
2009-09-08,1.826,1.826,1.8,1.8,752,1.826,1.826,1.8,1.8,752,0.0,1.0
2009-09-09,1.8299,1.83,1.81,1.82,20734,1.8299,1.83,1.81,1.82,20734,0.0,1.0
2009-09-10,1.82,1.84,1.82,1.84,3959,1.82,1.84,1.82,1.84,3959,0.0,1.0
2009-09-11,1.85,1.93,1.81,1.81,6390,1.85,1.93,1.81,1.81,6390,0.0,1.0
2009-09-14,1.84,1.84,1.82,1.8201,2668,1.84,1.84,1.82,1.8201,2668,0.0,1.0
2009-09-15,1.8301,1.93,1.81,1.81,24130,1.8301,1.93,1.81,1.81,24130,0.0,1.0
2009-09-16,1.82,1.8499,1.81,1.81,8972,1.82,1.8499,1.81,1.81,8972,0.0,1.0
2009-09-17,1.83,1.88,1.81,1.86,26991,1.83,1.88,1.81,1.86,26991,0.0,1.0
2009-09-18,1.93,1.93,1.81,1.8101,14713,1.93,1.93,1.81,1.8101,14713,0.0,1.0
2009-09-21,1.92,1.99,1.81,1.81,27712,1.92,1.99,1.81,1.81,27712,0.0,1.0
2009-09-22,2.1901,2.3,1.92,1.92,65800,2.1901,2.3,1.92,1.92,65800,0.0,1.0
2009-09-23,2.2,2.47,2.0,2.18,59605,2.2,2.47,2.0,2.18,59605,0.0,1.0
2009-09-24,2.3099,2.4499,2.01,2.0301,18094,2.3099,2.4499,2.01,2.0301,18094,0.0,1.0
2009-09-25,2.33,2.35,2.2,2.25,32392,2.33,2.35,2.2,2.25,32392,0.0,1.0
2009-09-28,2.2499,2.35,2.2,2.35,12580,2.2499,2.35,2.2,2.35,12580,0.0,1.0
2009-09-29,2.05,2.2,2.05,2.18,19783,2.05,2.2,2.05,2.18,19783,0.0,1.0
2009-09-30,2.14,2.19,2.02,2.05,10634,2.14,2.19,2.02,2.05,10634,0.0,1.0
2009-10-01,2.0999,2.1999,2.0,2.06,14213,2.0999,2.1999,2.0,2.06,14213,0.0,1.0
2009-10-02,2.2,2.22,1.9607,2.01,25118,2.2,2.22,1.9607,2.01,25118,0.0,1.0
2009-10-05,2.1455,2.25,2.0415,2.25,26826,2.1455,2.25,2.0415,2.25,26826,0.0,1.0
2009-10-06,3.19,4.6,3.05,3.5,3899689,3.19,4.6,3.05,3.5,3899689,0.0,1.0
2009-10-07,2.65,3.07,2.63,3.0,474715,2.65,3.07,2.63,3.0,474715,0.0,1.0
2009-10-08,2.51,2.92,2.51,2.6,193672,2.51,2.92,2.51,2.6,193672,0.0,1.0
2009-10-09,2.48,2.8,2.33,2.5,223152,2.48,2.8,2.33,2.5,223152,0.0,1.0
2009-10-12,2.54,2.62,2.45,2.5,63425,2.54,2.62,2.45,2.5,63425,0.0,1.0
2009-10-13,2.67,2.78,2.58,2.7,139323,2.67,2.78,2.58,2.7,139323,0.0,1.0
2009-10-14,2.59,2.7,2.5,2.61,89950,2.59,2.7,2.5,2.61,89950,0.0,1.0
2009-10-15,2.51,2.67,2.51,2.59,51162,2.51,2.67,2.51,2.59,51162,0.0,1.0
2009-10-16,2.51,2.54,2.46,2.48,16535,2.51,2.54,2.46,2.48,16535,0.0,1.0
2009-10-19,2.49,2.54,2.45,2.5299,46958,2.49,2.54,2.45,2.5299,46958,0.0,1.0
2009-10-20,2.51,2.57,2.49,2.5,29141,2.51,2.57,2.49,2.5,29141,0.0,1.0
2009-10-21,2.46,2.542,2.46,2.51,41053,2.46,2.542,2.46,2.51,41053,0.0,1.0
2009-10-22,2.62,2.69,2.4,2.47,118812,2.62,2.69,2.4,2.47,118812,0.0,1.0
2009-10-23,2.6,2.62,2.54,2.57,32222,2.6,2.62,2.54,2.57,32222,0.0,1.0
2009-10-26,2.6499,2.7399,2.6,2.62,19570,2.6499,2.7399,2.6,2.62,19570,0.0,1.0
2009-10-27,2.5201,2.63,2.52,2.61,22657,2.5201,2.63,2.52,2.61,22657,0.0,1.0
2009-10-28,2.296,2.56,2.281,2.56,82966,2.296,2.56,2.281,2.56,82966,0.0,1.0
2009-10-29,2.43,2.5,2.28,2.33,32293,2.43,2.5,2.28,2.33,32293,0.0,1.0
2009-10-30,2.33,2.484,2.33,2.45,15600,2.33,2.484,2.33,2.45,15600,0.0,1.0
2009-11-02,2.34,2.41,2.33,2.33,17165,2.34,2.41,2.33,2.33,17165,0.0,1.0
2009-11-03,2.35,2.5885,2.32,2.5885,14039,2.35,2.5885,2.32,2.5885,14039,0.0,1.0
2009-11-04,2.36,2.5,2.36,2.3601,12059,2.36,2.5,2.36,2.3601,12059,0.0,1.0
2009-11-05,2.4,2.51,2.35,2.49,15492,2.4,2.51,2.35,2.49,15492,0.0,1.0
2009-11-06,2.39,2.47,2.36,2.44,16534,2.39,2.47,2.36,2.44,16534,0.0,1.0
2009-11-09,2.44,2.49,2.38,2.38,25034,2.44,2.49,2.38,2.38,25034,0.0,1.0
2009-11-10,2.4799,2.5,2.33,2.42,16329,2.4799,2.5,2.33,2.42,16329,0.0,1.0
2009-11-11,2.43,2.49,2.35,2.49,26245,2.43,2.49,2.35,2.49,26245,0.0,1.0
2009-11-12,2.36,2.47,2.35,2.44,13644,2.36,2.47,2.35,2.44,13644,0.0,1.0
2009-11-13,2.3828,2.425,2.38,2.4,10775,2.3828,2.425,2.38,2.4,10775,0.0,1.0
2009-11-16,2.41,2.5,2.38,2.38,11653,2.41,2.5,2.38,2.38,11653,0.0,1.0
2009-11-17,2.5,2.56,2.41,2.55,8680,2.5,2.56,2.41,2.55,8680,0.0,1.0
2009-11-18,2.35,2.5,2.35,2.45,10396,2.35,2.5,2.35,2.45,10396,0.0,1.0
2009-11-19,2.3,2.34,2.21,2.34,35674,2.3,2.34,2.21,2.34,35674,0.0,1.0
2009-11-20,2.39,2.4662,2.29,2.29,6542,2.39,2.4662,2.29,2.29,6542,0.0,1.0
2009-11-23,1.9,2.49,1.81,2.35,305008,1.9,2.49,1.81,2.35,305008,0.0,1.0
2009-11-24,1.82,1.9,1.8,1.9,105442,1.82,1.9,1.8,1.9,105442,0.0,1.0
2009-11-25,1.83,1.88,1.81,1.85,26480,1.83,1.88,1.81,1.85,26480,0.0,1.0
2009-11-27,1.87,1.87,1.81,1.81,5372,1.87,1.87,1.81,1.81,5372,0.0,1.0
2009-11-30,1.82,1.85,1.81,1.85,24776,1.82,1.85,1.81,1.85,24776,0.0,1.0
2009-12-01,1.84,1.86,1.81,1.81,15847,1.84,1.86,1.81,1.81,15847,0.0,1.0
2009-12-02,1.86,1.89,1.8,1.8,17040,1.86,1.89,1.8,1.8,17040,0.0,1.0
2009-12-03,1.81,1.8299,1.805,1.82,24295,1.81,1.8299,1.805,1.82,24295,0.0,1.0
2009-12-04,1.86,1.86,1.8,1.82,17209,1.86,1.86,1.8,1.82,17209,0.0,1.0
2009-12-07,1.81,1.8591,1.81,1.81,5595,1.81,1.8591,1.81,1.81,5595,0.0,1.0
2009-12-08,1.78,1.812,1.78,1.8101,34017,1.78,1.812,1.78,1.8101,34017,0.0,1.0
2009-12-09,1.76,1.83,1.75,1.83,6038,1.76,1.83,1.75,1.83,6038,0.0,1.0
2009-12-10,1.67,1.76,1.65,1.75,63918,1.67,1.76,1.65,1.75,63918,0.0,1.0
2009-12-11,1.68,1.7,1.65,1.68,12952,1.68,1.7,1.65,1.68,12952,0.0,1.0
2009-12-14,1.65,1.75,1.62,1.69,23307,1.65,1.75,1.62,1.69,23307,0.0,1.0
2009-12-15,1.64,1.7685,1.55,1.65,15153,1.64,1.7685,1.55,1.65,15153,0.0,1.0
2009-12-16,1.67,1.745,1.6,1.68,9801,1.67,1.745,1.6,1.68,9801,0.0,1.0
2009-12-17,1.65,1.65,1.55,1.55,10087,1.65,1.65,1.55,1.55,10087,0.0,1.0
2009-12-18,1.55,1.78,1.55,1.7,52790,1.55,1.78,1.55,1.7,52790,0.0,1.0
2009-12-21,1.63,1.67,1.6,1.6,15244,1.63,1.67,1.6,1.6,15244,0.0,1.0
2009-12-22,1.63,1.64,1.6,1.61,32820,1.63,1.64,1.6,1.61,32820,0.0,1.0
2009-12-23,1.61,1.65,1.6,1.6293,30560,1.61,1.65,1.6,1.6293,30560,0.0,1.0
2009-12-24,1.62,1.6201,1.58,1.61,3640,1.62,1.6201,1.58,1.61,3640,0.0,1.0
2009-12-28,1.58,1.65,1.57,1.65,32776,1.58,1.65,1.57,1.65,32776,0.0,1.0
2009-12-29,1.56,1.6101,1.56,1.58,20896,1.56,1.6101,1.56,1.58,20896,0.0,1.0
2009-12-30,1.61,1.6199,1.55,1.55,30735,1.61,1.6199,1.55,1.55,30735,0.0,1.0
2009-12-31,1.57,1.6,1.56,1.58,18584,1.57,1.6,1.56,1.58,18584,0.0,1.0
2010-01-04,1.7,1.74,1.62,1.62,24355,1.7,1.74,1.62,1.62,24355,0.0,1.0
2010-01-05,1.75,1.9,1.72,1.74,34668,1.75,1.9,1.72,1.74,34668,0.0,1.0
2010-01-06,1.84,1.9,1.8,1.83,40627,1.84,1.9,1.8,1.83,40627,0.0,1.0
2010-01-07,1.936,1.96,1.86,1.96,34809,1.936,1.96,1.86,1.96,34809,0.0,1.0
2010-01-08,1.91,1.93,1.9,1.93,12651,1.91,1.93,1.9,1.93,12651,0.0,1.0
2010-01-11,1.91,1.93,1.8501,1.93,18868,1.91,1.93,1.8501,1.93,18868,0.0,1.0
2010-01-12,1.84,1.95,1.76,1.86,18259,1.84,1.95,1.76,1.86,18259,0.0,1.0
2010-01-13,1.88,1.88,1.8,1.84,6399,1.88,1.88,1.8,1.84,6399,0.0,1.0
2010-01-14,1.89,1.9001,1.83,1.9,6250,1.89,1.9001,1.83,1.9,6250,0.0,1.0
2010-01-15,1.876,1.9,1.8101,1.88,2837,1.876,1.9,1.8101,1.88,2837,0.0,1.0
2010-01-19,1.82,1.86,1.8,1.85,3487,1.82,1.86,1.8,1.85,3487,0.0,1.0
2010-01-20,1.81,1.82,1.8,1.81,4720,1.81,1.82,1.8,1.81,4720,0.0,1.0
2010-01-21,1.7401,1.81,1.74,1.81,13463,1.7401,1.81,1.74,1.81,13463,0.0,1.0
2010-01-22,1.72,1.8399,1.71,1.71,13840,1.72,1.8399,1.71,1.71,13840,0.0,1.0
2010-01-25,1.73,1.73,1.7,1.71,3975,1.73,1.73,1.7,1.71,3975,0.0,1.0
2010-01-26,1.7,1.73,1.7,1.73,3040,1.7,1.73,1.7,1.73,3040,0.0,1.0
2010-01-27,1.57,1.73,1.5,1.73,49513,1.57,1.73,1.5,1.73,49513,0.0,1.0
2010-01-28,1.5,1.55,1.45,1.55,22843,1.5,1.55,1.45,1.55,22843,0.0,1.0
2010-01-29,1.48,1.5,1.47,1.5,5563,1.48,1.5,1.47,1.5,5563,0.0,1.0
2010-02-01,1.44,1.47,1.44,1.46,12776,1.44,1.47,1.44,1.46,12776,0.0,1.0
2010-02-02,1.58,1.58,1.41,1.44,14088,1.58,1.58,1.41,1.44,14088,0.0,1.0
2010-02-03,1.72,1.72,1.51,1.58,13620,1.72,1.72,1.51,1.58,13620,0.0,1.0
2010-02-04,1.5999,1.68,1.55,1.68,6950,1.5999,1.68,1.55,1.68,6950,0.0,1.0
2010-02-05,1.57,1.5899,1.46,1.57,14823,1.57,1.5899,1.46,1.57,14823,0.0,1.0
2010-02-08,1.47,1.7,1.43,1.57,30901,1.47,1.7,1.43,1.57,30901,0.0,1.0
2010-02-09,1.48,1.6199,1.45,1.5,3822,1.48,1.6199,1.45,1.5,3822,0.0,1.0
2010-02-10,1.48,1.48,1.48,1.48,1100,1.48,1.48,1.48,1.48,1100,0.0,1.0
2010-02-11,1.47,1.5,1.44,1.48,14140,1.47,1.5,1.44,1.48,14140,0.0,1.0
2010-02-12,1.5,1.6985,1.49,1.6985,12750,1.5,1.6985,1.49,1.6985,12750,0.0,1.0
2010-02-16,1.44,1.5301,1.44,1.53,17744,1.44,1.5301,1.44,1.53,17744,0.0,1.0
2010-02-17,1.4999,1.5499,1.44,1.54,12708,1.4999,1.5499,1.44,1.54,12708,0.0,1.0
2010-02-18,1.58,1.61,1.49,1.4985,13616,1.58,1.61,1.49,1.4985,13616,0.0,1.0
2010-02-19,1.5,1.5701,1.48,1.53,16281,1.5,1.5701,1.48,1.53,16281,0.0,1.0
2010-02-22,1.48,1.5799,1.46,1.55,7651,1.48,1.5799,1.46,1.55,7651,0.0,1.0
2010-02-23,1.33,1.48,1.3,1.44,47940,1.33,1.48,1.3,1.44,47940,0.0,1.0
2010-02-24,1.32,1.42,1.3,1.42,10058,1.32,1.42,1.3,1.42,10058,0.0,1.0
2010-02-25,1.33,1.34,1.3,1.33,6790,1.33,1.34,1.3,1.33,6790,0.0,1.0
2010-02-26,1.36,1.53,1.23,1.33,172793,1.36,1.53,1.23,1.33,172793,0.0,1.0
2010-03-01,1.32,1.46,1.3,1.3001,15917,1.32,1.46,1.3,1.3001,15917,0.0,1.0
2010-03-02,1.23,1.35,1.22,1.31,18619,1.23,1.35,1.22,1.31,18619,0.0,1.0
2010-03-03,1.2,1.27,1.2,1.26,24005,1.2,1.27,1.2,1.26,24005,0.0,1.0
2010-03-04,1.25,1.25,1.2,1.2,7715,1.25,1.25,1.2,1.2,7715,0.0,1.0
2010-03-05,1.26,1.28,1.25,1.25,8201,1.26,1.28,1.25,1.25,8201,0.0,1.0
2010-03-08,1.26,1.28,1.2,1.28,12762,1.26,1.28,1.2,1.28,12762,0.0,1.0
2010-03-09,1.38,1.5599,1.3,1.3,27626,1.38,1.5599,1.3,1.3,27626,0.0,1.0
2010-03-10,1.33,1.44,1.19,1.41,4999,1.33,1.44,1.19,1.41,4999,0.0,1.0
2010-03-11,1.35,1.43,1.33,1.33,2114,1.35,1.43,1.33,1.33,2114,0.0,1.0
2010-03-12,1.4174,1.42,1.35,1.35,12486,1.4174,1.42,1.35,1.35,12486,0.0,1.0
2010-03-15,1.43,1.439,1.38,1.4101,5491,1.43,1.439,1.38,1.4101,5491,0.0,1.0
2010-03-16,1.48,1.4885,1.37,1.47,5568,1.48,1.4885,1.37,1.47,5568,0.0,1.0
2010-03-17,1.41,1.47,1.4001,1.47,2124,1.41,1.47,1.4001,1.47,2124,0.0,1.0
2010-03-18,1.48,1.48,1.4,1.48,11155,1.48,1.48,1.4,1.48,11155,0.0,1.0
2010-03-19,1.42,1.47,1.42,1.47,4900,1.42,1.47,1.42,1.47,4900,0.0,1.0
2010-03-22,1.4,1.4,1.36,1.36,4043,1.4,1.4,1.36,1.36,4043,0.0,1.0
2010-03-23,1.4152,1.448,1.32,1.37,8845,1.4152,1.448,1.32,1.37,8845,0.0,1.0
2010-03-24,1.3599,1.4,1.33,1.4,8460,1.3599,1.4,1.33,1.4,8460,0.0,1.0
2010-03-25,1.33,1.38,1.33,1.34,5640,1.33,1.38,1.33,1.34,5640,0.0,1.0
2010-03-26,1.39,1.45,1.3201,1.3201,8900,1.39,1.45,1.3201,1.3201,8900,0.0,1.0
2010-03-29,1.42,1.42,1.42,1.42,4301313,1.42,1.42,1.42,1.42,4301313,0.0,1.0
2010-03-30,2.1,2.6,1.91,2.42,1100653,2.1,2.6,1.91,2.42,1100653,0.0,1.0
2010-03-31,1.91,2.35,1.91,2.05,427360,1.91,2.35,1.91,2.05,427360,0.0,1.0
2010-04-01,1.73,1.97,1.73,1.92,219167,1.73,1.97,1.73,1.92,219167,0.0,1.0
2010-04-05,1.65,1.95,1.65,1.76,182265,1.65,1.95,1.65,1.76,182265,0.0,1.0
2010-04-06,1.77,2.2399,1.661,1.7,879270,1.77,2.2399,1.661,1.7,879270,0.0,1.0
2010-04-07,1.8,1.92,1.73,1.84,143322,1.8,1.92,1.73,1.84,143322,0.0,1.0
2010-04-08,1.8,1.8,1.71,1.8,65378,1.8,1.8,1.71,1.8,65378,0.0,1.0
2010-04-09,1.6999,1.91,1.6,1.8,149277,1.6999,1.91,1.6,1.8,149277,0.0,1.0
2010-04-12,1.61,1.72,1.6,1.68,71957,1.61,1.72,1.6,1.68,71957,0.0,1.0
2010-04-13,1.59,1.66,1.55,1.65,53790,1.59,1.66,1.55,1.65,53790,0.0,1.0
2010-04-14,1.69,1.75,1.55,1.6,109182,1.69,1.75,1.55,1.6,109182,0.0,1.0
2010-04-15,1.72,2.1699,1.64,1.71,464036,1.72,2.1699,1.64,1.71,464036,0.0,1.0
2010-04-16,1.6976,1.75,1.65,1.75,35825,1.6976,1.75,1.65,1.75,35825,0.0,1.0
2010-04-19,1.63,1.67,1.63,1.66,26063,1.63,1.67,1.63,1.66,26063,0.0,1.0
2010-04-20,1.7,1.759,1.65,1.65,67363,1.7,1.759,1.65,1.65,67363,0.0,1.0
2010-04-21,1.69,1.76,1.66,1.73,56526,1.69,1.76,1.66,1.73,56526,0.0,1.0
2010-04-22,1.67,1.72,1.66,1.6715,10143,1.67,1.72,1.66,1.6715,10143,0.0,1.0
2010-04-23,1.7299,2.07,1.66,1.6701,64504,1.7299,2.07,1.66,1.6701,64504,0.0,1.0
2010-04-26,1.69,1.77,1.69,1.69,35870,1.69,1.77,1.69,1.69,35870,0.0,1.0
2010-04-27,1.76,1.76,1.68,1.69,73949,1.76,1.76,1.68,1.69,73949,0.0,1.0
2010-04-28,1.71,1.725,1.6401,1.6401,26365,1.71,1.725,1.6401,1.6401,26365,0.0,1.0
2010-04-29,1.7081,1.73,1.6,1.65,85788,1.7081,1.73,1.6,1.65,85788,0.0,1.0
2010-04-30,1.79,1.79,1.66,1.74,23366,1.79,1.79,1.66,1.74,23366,0.0,1.0
2010-05-03,1.73,1.7999,1.63,1.76,30800,1.73,1.7999,1.63,1.76,30800,0.0,1.0
2010-05-04,1.71,1.75,1.65,1.67,31209,1.71,1.75,1.65,1.67,31209,0.0,1.0
2010-05-05,1.6999,1.7,1.63,1.64,12578,1.6999,1.7,1.63,1.64,12578,0.0,1.0
2010-05-06,1.56,1.6601,1.53,1.66,77316,1.56,1.6601,1.53,1.66,77316,0.0,1.0
2010-05-07,1.64,1.64,1.57,1.57,51440,1.64,1.64,1.57,1.57,51440,0.0,1.0
2010-05-10,1.7199,1.7599,1.6,1.7599,18605,1.7199,1.7599,1.6,1.7599,18605,0.0,1.0
2010-05-11,1.63,1.6764,1.61,1.65,12179,1.63,1.6764,1.61,1.65,12179,0.0,1.0
2010-05-12,1.6501,1.68,1.63,1.63,6220,1.6501,1.68,1.63,1.63,6220,0.0,1.0
2010-05-13,1.7799,1.79,1.62,1.63,44823,1.7799,1.79,1.62,1.63,44823,0.0,1.0
2010-05-14,1.73,1.74,1.65,1.73,7160,1.73,1.74,1.65,1.73,7160,0.0,1.0
2010-05-17,1.6299,1.97,1.6,1.7,109048,1.6299,1.97,1.6,1.7,109048,0.0,1.0
2010-05-18,1.64,1.67,1.56,1.65,21015,1.64,1.67,1.56,1.65,21015,0.0,1.0
2010-05-19,1.58,1.62,1.58,1.62,22752,1.58,1.62,1.58,1.62,22752,0.0,1.0
2010-05-20,1.52,1.581,1.5,1.58,50099,1.52,1.581,1.5,1.58,50099,0.0,1.0
2010-05-21,1.53,1.77,1.53,1.77,6310,1.53,1.77,1.53,1.77,6310,0.0,1.0
2010-05-24,1.61,1.61,1.51,1.53,22120,1.61,1.61,1.51,1.53,22120,0.0,1.0
2010-05-25,1.46,1.5201,1.4,1.51,48006,1.46,1.5201,1.4,1.51,48006,0.0,1.0
2010-05-26,1.46,1.6999,1.44,1.6999,12167,1.46,1.6999,1.44,1.6999,12167,0.0,1.0
2010-05-27,1.49,1.5228,1.47,1.5228,6308,1.49,1.5228,1.47,1.5228,6308,0.0,1.0
2010-05-28,1.55,1.59,1.5,1.5399,8474,1.55,1.59,1.5,1.5399,8474,0.0,1.0
2010-06-01,1.56,1.57,1.55,1.57,14358,1.56,1.57,1.55,1.57,14358,0.0,1.0
2010-06-02,1.51,1.51,1.49,1.49,2000,1.51,1.51,1.49,1.49,2000,0.0,1.0
2010-06-03,1.51,1.51,1.5,1.5001,2800,1.51,1.51,1.5,1.5001,2800,0.0,1.0
2010-06-04,1.52,1.57,1.51,1.57,2600,1.52,1.57,1.51,1.57,2600,0.0,1.0
2010-06-07,1.43,1.52,1.41,1.52,11142,1.43,1.52,1.41,1.52,11142,0.0,1.0
2010-06-08,1.42,1.56,1.42,1.56,5060,1.42,1.56,1.42,1.56,5060,0.0,1.0
2010-06-09,1.51,1.74,1.45,1.74,7670,1.51,1.74,1.45,1.74,7670,0.0,1.0
2010-06-10,1.54,1.5401,1.44,1.44,5660,1.54,1.5401,1.44,1.44,5660,0.0,1.0
2010-06-11,1.5,1.5401,1.45,1.54,5912,1.5,1.5401,1.45,1.54,5912,0.0,1.0
2010-06-14,1.5,1.63,1.4999,1.5,8567,1.5,1.63,1.4999,1.5,8567,0.0,1.0
2010-06-15,1.52,1.65,1.5,1.5,29198,1.52,1.65,1.5,1.5,29198,0.0,1.0
2010-06-16,1.6,1.64,1.5,1.5,11622,1.6,1.64,1.5,1.5,11622,0.0,1.0
2010-06-17,1.53,1.64,1.44,1.51,11820,1.53,1.64,1.44,1.51,11820,0.0,1.0
2010-06-18,1.64,1.64,1.481,1.5,8198,1.64,1.64,1.481,1.5,8198,0.0,1.0
2010-06-21,1.59,1.6601,1.52,1.52,8744,1.59,1.6601,1.52,1.52,8744,0.0,1.0
2010-06-22,1.5301,1.7,1.53,1.58,7651,1.5301,1.7,1.53,1.58,7651,0.0,1.0
2010-06-23,1.56,1.6701,1.52,1.5201,8584,1.56,1.6701,1.52,1.5201,8584,0.0,1.0
2010-06-24,1.61,1.61,1.48,1.54,17560,1.61,1.61,1.48,1.54,17560,0.0,1.0
2010-06-25,1.6,1.6,1.5,1.56,10040,1.6,1.6,1.5,1.56,10040,0.0,1.0
2010-06-28,1.52,1.58,1.51,1.56,5399,1.52,1.58,1.51,1.56,5399,0.0,1.0
2010-06-29,1.45,1.5,1.4401,1.45,7750,1.45,1.5,1.4401,1.45,7750,0.0,1.0
2010-06-30,1.4701,1.56,1.44,1.47,10413,1.4701,1.56,1.44,1.47,10413,0.0,1.0
2010-07-01,1.49,1.49,1.45,1.48,4408,1.49,1.49,1.45,1.48,4408,0.0,1.0
2010-07-02,1.4401,1.47,1.44,1.47,3200,1.4401,1.47,1.44,1.47,3200,0.0,1.0
2010-07-06,1.56,1.56,1.44,1.45,12879,1.56,1.56,1.44,1.45,12879,0.0,1.0
2010-07-07,1.49,1.56,1.48,1.56,4300,1.49,1.56,1.48,1.56,4300,0.0,1.0
2010-07-08,1.4634,1.49,1.44,1.48,11241,1.4634,1.49,1.44,1.48,11241,0.0,1.0
2010-07-09,1.4801,1.493,1.46,1.46,961,1.4801,1.493,1.46,1.46,961,0.0,1.0
2010-07-12,1.48,1.53,1.48,1.48,8334,1.48,1.53,1.48,1.48,8334,0.0,1.0
2010-07-13,1.49,1.65,1.48,1.55,11661,1.49,1.65,1.48,1.55,11661,0.0,1.0
2010-07-14,1.5,1.5,1.49,1.49,300,1.5,1.5,1.49,1.49,300,0.0,1.0
2010-07-15,1.57,1.59,1.48,1.58,11195,1.57,1.59,1.48,1.58,11195,0.0,1.0
2010-07-16,1.49,1.5499,1.49,1.49,1549,1.49,1.5499,1.49,1.49,1549,0.0,1.0
2010-07-19,1.49,1.49,1.42,1.48,11500,1.49,1.49,1.42,1.48,11500,0.0,1.0
2010-07-20,1.43,1.52,1.43,1.49,8764,1.43,1.52,1.43,1.49,8764,0.0,1.0
2010-07-21,1.59,1.85,1.499,1.52,166800,1.59,1.85,1.499,1.52,166800,0.0,1.0
2010-07-22,1.5399,1.7,1.47,1.59,46570,1.5399,1.7,1.47,1.59,46570,0.0,1.0
2010-07-23,1.5,1.52,1.45,1.51,36200,1.5,1.52,1.45,1.51,36200,0.0,1.0
2010-07-26,1.48,1.53,1.48,1.4999,7630,1.48,1.53,1.48,1.4999,7630,0.0,1.0
2010-07-27,1.49,1.55,1.49,1.5,8123,1.49,1.55,1.49,1.5,8123,0.0,1.0
2010-07-28,1.4601,1.54,1.46,1.47,4500,1.4601,1.54,1.46,1.47,4500,0.0,1.0
2010-07-29,1.56,1.56,1.46,1.53,3854,1.56,1.56,1.46,1.53,3854,0.0,1.0
2010-07-30,1.59,1.59,1.47,1.49,6620,1.59,1.59,1.47,1.49,6620,0.0,1.0
2010-08-02,1.48,1.6,1.48,1.55,12128,1.48,1.6,1.48,1.55,12128,0.0,1.0
2010-08-03,1.64,1.94,1.55,1.55,355765,1.64,1.94,1.55,1.55,355765,0.0,1.0
2010-08-04,1.6,1.63,1.5201,1.57,44179,1.6,1.63,1.5201,1.57,44179,0.0,1.0
2010-08-05,1.5801,1.72,1.56,1.57,23079,1.5801,1.72,1.56,1.57,23079,0.0,1.0
2010-08-06,1.54,1.689,1.51,1.58,16776,1.54,1.689,1.51,1.58,16776,0.0,1.0
2010-08-09,1.55,1.6516,1.54,1.57,7485,1.55,1.6516,1.54,1.57,7485,0.0,1.0
2010-08-10,1.5899,1.61,1.53,1.55,5412,1.5899,1.61,1.53,1.55,5412,0.0,1.0
2010-08-11,1.53,1.64,1.53,1.55,13845,1.53,1.64,1.53,1.55,13845,0.0,1.0
2010-08-12,1.52,1.58,1.52,1.53,900,1.52,1.58,1.52,1.53,900,0.0,1.0
2010-08-13,1.58,1.58,1.52,1.54,1077,1.58,1.58,1.52,1.54,1077,0.0,1.0
2010-08-16,1.55,1.55,1.52,1.52,290,1.55,1.55,1.52,1.52,290,0.0,1.0
2010-08-17,1.5665,1.5665,1.52,1.55,9800,1.5665,1.5665,1.52,1.55,9800,0.0,1.0
2010-08-18,1.5899,1.6,1.5196,1.52,21889,1.5899,1.6,1.5196,1.52,21889,0.0,1.0
2010-08-19,1.5349,1.56,1.51,1.56,17029,1.5349,1.56,1.51,1.56,17029,0.0,1.0
2010-08-20,1.52,1.59,1.51,1.53,21071,1.52,1.59,1.51,1.53,21071,0.0,1.0
2010-08-23,1.54,1.5401,1.51,1.52,6900,1.54,1.5401,1.51,1.52,6900,0.0,1.0
2010-08-24,1.5299,1.59,1.51,1.5499,14300,1.5299,1.59,1.51,1.5499,14300,0.0,1.0
2010-08-25,1.52,1.59,1.5,1.53,14445,1.52,1.59,1.5,1.53,14445,0.0,1.0
2010-08-26,1.53,1.54,1.5,1.5,5828,1.53,1.54,1.5,1.5,5828,0.0,1.0
2010-08-27,1.51,1.55,1.5,1.5,18312,1.51,1.55,1.5,1.5,18312,0.0,1.0
2010-08-30,1.49,1.53,1.49,1.51,12869,1.49,1.53,1.49,1.51,12869,0.0,1.0
2010-08-31,1.5,1.54,1.45,1.45,17667,1.5,1.54,1.45,1.45,17667,0.0,1.0
2010-09-01,1.514,1.5301,1.5,1.5299,16050,1.514,1.5301,1.5,1.5299,16050,0.0,1.0
2010-09-02,1.53,1.54,1.5,1.51,12043,1.53,1.54,1.5,1.51,12043,0.0,1.0
2010-09-03,1.46,1.5299,1.45,1.5,10067,1.46,1.5299,1.45,1.5,10067,0.0,1.0
2010-09-07,1.51,1.51,1.46,1.46,11260,1.51,1.51,1.46,1.46,11260,0.0,1.0
2010-09-08,1.54,1.54,1.5,1.5,16450,1.54,1.54,1.5,1.5,16450,0.0,1.0
2010-09-09,1.48,1.54,1.46,1.52,9730,1.48,1.54,1.46,1.52,9730,0.0,1.0
2010-09-10,1.52,1.55,1.48,1.51,9436,1.52,1.55,1.48,1.51,9436,0.0,1.0
2010-09-13,1.492,1.5,1.48,1.5,16454,1.492,1.5,1.48,1.5,16454,0.0,1.0
2010-09-14,1.48,1.5,1.48,1.48,6416,1.48,1.5,1.48,1.48,6416,0.0,1.0
2010-09-15,1.5101,1.52,1.4776,1.48,14668,1.5101,1.52,1.4776,1.48,14668,0.0,1.0
2010-09-16,1.5,1.51,1.48,1.48,9082,1.5,1.51,1.48,1.48,9082,0.0,1.0
2010-09-17,1.48,1.51,1.48,1.48,11190,1.48,1.51,1.48,1.48,11190,0.0,1.0
2010-09-20,1.48,1.5,1.45,1.47,22520,1.48,1.5,1.45,1.47,22520,0.0,1.0
2010-09-21,1.49,1.51,1.44,1.45,3126,1.49,1.51,1.44,1.45,3126,0.0,1.0
2010-09-22,1.46,1.47,1.43,1.4601,9200,1.46,1.47,1.43,1.4601,9200,0.0,1.0
2010-09-23,1.45,1.46,1.44,1.45,5280,1.45,1.46,1.44,1.45,5280,0.0,1.0
2010-09-24,1.45,1.45,1.44,1.45,18066,1.45,1.45,1.44,1.45,18066,0.0,1.0
2010-09-27,1.4,1.44,1.31,1.4399,29989,1.4,1.44,1.31,1.4399,29989,0.0,1.0
2010-09-28,1.39,1.4,1.39,1.39,5825,1.39,1.4,1.39,1.39,5825,0.0,1.0
2010-09-29,1.43,1.44,1.3701,1.39,18189,1.43,1.44,1.3701,1.39,18189,0.0,1.0
2010-09-30,1.39,1.4025,1.37,1.4025,3836,1.39,1.4025,1.37,1.4025,3836,0.0,1.0
2010-10-01,1.43,1.5,1.36,1.5,6900,1.43,1.5,1.36,1.5,6900,0.0,1.0
2010-10-04,1.39,1.43,1.36,1.43,2660,1.39,1.43,1.36,1.43,2660,0.0,1.0
2010-10-05,1.38,1.4,1.36,1.36,6970,1.38,1.4,1.36,1.36,6970,0.0,1.0
2010-10-06,1.38,1.43,1.34,1.36,19357,1.38,1.43,1.34,1.36,19357,0.0,1.0
2010-10-07,1.39,1.441,1.38,1.38,9270,1.39,1.441,1.38,1.38,9270,0.0,1.0
2010-10-08,1.368,1.4001,1.36,1.38,4484,1.368,1.4001,1.36,1.38,4484,0.0,1.0
2010-10-11,1.4,1.43,1.36,1.36,17400,1.4,1.43,1.36,1.36,17400,0.0,1.0
2010-10-12,1.42,1.46,1.4,1.43,7561,1.42,1.46,1.4,1.43,7561,0.0,1.0
2010-10-13,1.45,1.45,1.33,1.4,20835,1.45,1.45,1.33,1.4,20835,0.0,1.0
2010-10-14,1.31,1.4,1.26,1.33,62425,1.31,1.4,1.26,1.33,62425,0.0,1.0
2010-10-15,1.3,1.31,1.25,1.31,27610,1.3,1.31,1.25,1.31,27610,0.0,1.0
2010-10-18,1.2899,1.3,1.25,1.3,9274,1.2899,1.3,1.25,1.3,9274,0.0,1.0
2010-10-19,1.28,1.29,1.23,1.29,11408,1.28,1.29,1.23,1.29,11408,0.0,1.0
2010-10-20,1.2701,1.3399,1.26,1.27,1966,1.2701,1.3399,1.26,1.27,1966,0.0,1.0
2010-10-21,1.3,1.31,1.2,1.26,24651,1.3,1.31,1.2,1.26,24651,0.0,1.0
2010-10-22,1.31,1.35,1.24,1.35,27337,1.31,1.35,1.24,1.35,27337,0.0,1.0
2010-10-25,1.25,1.33,1.25,1.33,11830,1.25,1.33,1.25,1.33,11830,0.0,1.0
2010-10-26,1.27,1.3,1.25,1.25,1594,1.27,1.3,1.25,1.25,1594,0.0,1.0
2010-10-27,1.26,1.28,1.26,1.26,3301,1.26,1.28,1.26,1.26,3301,0.0,1.0
2010-10-28,1.26,1.3,1.26,1.26,3000,1.26,1.3,1.26,1.26,3000,0.0,1.0
2010-10-29,1.29,1.29,1.26,1.26,4504,1.29,1.29,1.26,1.26,4504,0.0,1.0
2010-11-01,1.21,1.2601,1.21,1.26,18596,1.21,1.2601,1.21,1.26,18596,0.0,1.0
2010-11-02,1.23,1.23,1.21,1.21,7420,1.23,1.23,1.21,1.21,7420,0.0,1.0
2010-11-03,1.22,1.27,1.21,1.22,4240,1.22,1.27,1.21,1.22,4240,0.0,1.0
2010-11-04,1.23,1.25,1.2,1.21,12894,1.23,1.25,1.2,1.21,12894,0.0,1.0
2010-11-05,1.26,1.2899,1.22,1.22,18535,1.26,1.2899,1.22,1.22,18535,0.0,1.0
2010-11-08,1.23,1.28,1.21,1.28,11549,1.23,1.28,1.21,1.28,11549,0.0,1.0
2010-11-09,1.21,1.38,1.1599,1.2,80380,1.21,1.38,1.1599,1.2,80380,0.0,1.0
2010-11-10,1.13,1.19,1.12,1.19,23922,1.13,1.19,1.12,1.19,23922,0.0,1.0
2010-11-11,1.0401,1.15,1.0,1.12,103868,1.0401,1.15,1.0,1.12,103868,0.0,1.0
2010-11-12,1.02,1.0801,1.02,1.04,72421,1.02,1.0801,1.02,1.04,72421,0.0,1.0
2010-11-15,1.08,1.08,1.02,1.05,13967,1.08,1.08,1.02,1.05,13967,0.0,1.0
2010-11-16,1.06,1.08,1.01,1.05,13191,1.06,1.08,1.01,1.05,13191,0.0,1.0
2010-11-17,1.03,1.09,1.0,1.09,19937,1.03,1.09,1.0,1.09,19937,0.0,1.0
2010-11-18,1.02,1.08,1.01,1.01,12373,1.02,1.08,1.01,1.01,12373,0.0,1.0
2010-11-19,1.64,2.29,1.27,1.29,3422132,1.64,2.29,1.27,1.29,3422132,0.0,1.0
2010-11-22,1.58,1.88,1.55,1.68,599451,1.58,1.88,1.55,1.68,599451,0.0,1.0
2010-11-23,1.48,1.59,1.37,1.58,254568,1.48,1.59,1.37,1.58,254568,0.0,1.0
2010-11-24,1.3699,1.49,1.31,1.46,176550,1.3699,1.49,1.31,1.46,176550,0.0,1.0
2010-11-26,1.43,1.44,1.36,1.4,48875,1.43,1.44,1.36,1.4,48875,0.0,1.0
2010-11-29,1.32,1.45,1.32,1.44,66828,1.32,1.45,1.32,1.44,66828,0.0,1.0
2010-11-30,1.34,1.3701,1.3,1.31,33814,1.34,1.3701,1.3,1.31,33814,0.0,1.0
2010-12-01,1.33,1.39,1.32,1.39,42271,1.33,1.39,1.32,1.39,42271,0.0,1.0
2010-12-02,1.2901,1.36,1.28,1.31,30921,1.2901,1.36,1.28,1.31,30921,0.0,1.0
2010-12-03,1.32,1.33,1.26,1.28,22431,1.32,1.33,1.26,1.28,22431,0.0,1.0
2010-12-06,1.24,1.319,1.23,1.3,38953,1.24,1.319,1.23,1.3,38953,0.0,1.0
2010-12-07,1.26,1.28,1.21,1.24,32331,1.26,1.28,1.21,1.24,32331,0.0,1.0
2010-12-08,1.27,1.27,1.21,1.23,21314,1.27,1.27,1.21,1.23,21314,0.0,1.0
2010-12-09,1.2499,1.27,1.2,1.27,35330,1.2499,1.27,1.2,1.27,35330,0.0,1.0
2010-12-10,1.22,1.26,1.18,1.23,25206,1.22,1.26,1.18,1.23,25206,0.0,1.0
2010-12-13,1.59,1.85,1.51,1.52,1049529,1.59,1.85,1.51,1.52,1049529,0.0,1.0
2010-12-14,1.41,1.51,1.35,1.51,252039,1.41,1.51,1.35,1.51,252039,0.0,1.0
2010-12-15,1.3,1.4,1.25,1.37,123041,1.3,1.4,1.25,1.37,123041,0.0,1.0
2010-12-16,1.27,1.3,1.26,1.26,10656,1.27,1.3,1.26,1.26,10656,0.0,1.0
2010-12-17,1.29,1.3,1.22,1.3,26960,1.29,1.3,1.22,1.3,26960,0.0,1.0
2010-12-20,1.27,1.32,1.23,1.25,24546,1.27,1.32,1.23,1.25,24546,0.0,1.0
2010-12-21,1.25,1.3,1.25,1.26,28689,1.25,1.3,1.25,1.26,28689,0.0,1.0
2010-12-22,1.27,1.32,1.25,1.25,45701,1.27,1.32,1.25,1.25,45701,0.0,1.0
2010-12-23,1.34,1.36,1.25,1.27,118969,1.34,1.36,1.25,1.27,118969,0.0,1.0
2010-12-27,1.3,1.35,1.27,1.35,15999,1.3,1.35,1.27,1.35,15999,0.0,1.0
2010-12-28,1.2701,1.34,1.25,1.29,50582,1.2701,1.34,1.25,1.29,50582,0.0,1.0
2010-12-29,1.27,1.31,1.26,1.27,28058,1.27,1.31,1.26,1.27,28058,0.0,1.0
2010-12-30,1.26,1.3,1.26,1.2601,50261,1.26,1.3,1.26,1.2601,50261,0.0,1.0
2010-12-31,1.3,1.33,1.27,1.29,27308,1.3,1.33,1.27,1.29,27308,0.0,1.0
2011-01-03,1.3,1.35,1.28,1.29,17152,1.3,1.35,1.28,1.29,17152,0.0,1.0
2011-01-04,1.31,1.31,1.26,1.3,10121,1.31,1.31,1.26,1.3,10121,0.0,1.0
2011-01-05,1.33,1.34,1.28,1.29,9700,1.33,1.34,1.28,1.29,9700,0.0,1.0
2011-01-06,1.4,1.44,1.3,1.33,65829,1.4,1.44,1.3,1.33,65829,0.0,1.0
2011-01-07,1.42,1.511,1.4,1.4,90011,1.42,1.511,1.4,1.4,90011,0.0,1.0
2011-01-10,1.45,1.47,1.43,1.47,19704,1.45,1.47,1.43,1.47,19704,0.0,1.0
2011-01-11,1.43,1.47,1.42,1.46,31688,1.43,1.47,1.42,1.46,31688,0.0,1.0
2011-01-12,1.38,1.47,1.37,1.47,26546,1.38,1.47,1.37,1.47,26546,0.0,1.0
2011-01-13,1.34,1.381,1.33,1.37,12360,1.34,1.381,1.33,1.37,12360,0.0,1.0
2011-01-14,1.3799,1.38,1.33,1.33,11559,1.3799,1.38,1.33,1.33,11559,0.0,1.0
2011-01-18,1.31,1.36,1.3,1.34,44431,1.31,1.36,1.3,1.34,44431,0.0,1.0
2011-01-19,1.3,1.3,1.27,1.3,42961,1.3,1.3,1.27,1.3,42961,0.0,1.0
2011-01-20,1.32,1.32,1.28,1.29,3300,1.32,1.32,1.28,1.29,3300,0.0,1.0
2011-01-21,1.28,1.33,1.28,1.3,28600,1.28,1.33,1.28,1.3,28600,0.0,1.0
2011-01-24,1.2899,1.3,1.28,1.28,9140,1.2899,1.3,1.28,1.28,9140,0.0,1.0
2011-01-25,1.28,1.29,1.28,1.28,18955,1.28,1.29,1.28,1.28,18955,0.0,1.0
2011-01-26,1.28,1.29,1.26,1.26,8305,1.28,1.29,1.26,1.26,8305,0.0,1.0
2011-01-27,1.28,1.3,1.25,1.3,30026,1.28,1.3,1.25,1.3,30026,0.0,1.0
2011-01-28,1.26,1.3,1.25,1.3,11256,1.26,1.3,1.25,1.3,11256,0.0,1.0
2011-01-31,1.3,1.32,1.25,1.25,5488,1.3,1.32,1.25,1.25,5488,0.0,1.0
2011-02-01,1.296,1.32,1.27,1.2869,8480,1.296,1.32,1.27,1.2869,8480,0.0,1.0
2011-02-02,1.2801,1.34,1.28,1.34,9369,1.2801,1.34,1.28,1.34,9369,0.0,1.0
2011-02-03,1.28,1.32,1.27,1.32,9804,1.28,1.32,1.27,1.32,9804,0.0,1.0
2011-02-04,1.31,1.35,1.28,1.28,17949,1.31,1.35,1.28,1.28,17949,0.0,1.0
2011-02-07,1.29,1.3299,1.29,1.32,8785,1.29,1.3299,1.29,1.32,8785,0.0,1.0
2011-02-08,1.3301,1.44,1.28,1.28,49011,1.3301,1.44,1.28,1.28,49011,0.0,1.0
2011-02-09,1.34,1.35,1.3,1.31,6849,1.34,1.35,1.3,1.31,6849,0.0,1.0
2011-02-10,1.41,1.44,1.36,1.39,53899,1.41,1.44,1.36,1.39,53899,0.0,1.0
2011-02-11,1.36,1.41,1.36,1.41,16300,1.36,1.41,1.36,1.41,16300,0.0,1.0
2011-02-14,1.36,1.392,1.32,1.33,45788,1.36,1.392,1.32,1.33,45788,0.0,1.0
2011-02-15,1.39,1.4,1.36,1.3608,26926,1.39,1.4,1.36,1.3608,26926,0.0,1.0
2011-02-16,1.36,1.42,1.32,1.42,19142,1.36,1.42,1.32,1.42,19142,0.0,1.0
2011-02-17,1.3999,1.3999,1.35,1.35,9800,1.3999,1.3999,1.35,1.35,9800,0.0,1.0
2011-02-18,1.32,1.3806,1.27,1.3801,26134,1.32,1.3806,1.27,1.3801,26134,0.0,1.0
2011-02-22,2.09,2.57,1.78,1.78,3809291,2.09,2.57,1.78,1.78,3809291,0.0,1.0
2011-02-23,2.05,2.1399,1.8,2.05,872200,2.05,2.1399,1.8,2.05,872200,0.0,1.0
2011-02-24,1.91,2.1,1.86,2.1,262405,1.91,2.1,1.86,2.1,262405,0.0,1.0
2011-02-25,2.036,2.07,1.87,1.88,159440,2.036,2.07,1.87,1.88,159440,0.0,1.0
2011-02-28,2.02,2.29,2.02,2.29,179977,2.02,2.29,2.02,2.29,179977,0.0,1.0
2011-03-01,2.1199,2.17,2.06,2.17,110643,2.1199,2.17,2.06,2.17,110643,0.0,1.0
2011-03-02,1.9701,2.13,1.95,2.1,64925,1.9701,2.13,1.95,2.1,64925,0.0,1.0
2011-03-03,2.0,2.15,1.97,1.97,54606,2.0,2.15,1.97,1.97,54606,0.0,1.0
2011-03-04,2.1,2.13,1.98,1.98,59038,2.1,2.13,1.98,1.98,59038,0.0,1.0
2011-03-07,2.01,2.11,2.0,2.11,34393,2.01,2.11,2.0,2.11,34393,0.0,1.0
2011-03-08,1.96,2.05,1.92,2.01,52320,1.96,2.05,1.92,2.01,52320,0.0,1.0
2011-03-09,1.91,2.0,1.89,1.95,27015,1.91,2.0,1.89,1.95,27015,0.0,1.0
2011-03-10,1.85,1.94,1.8,1.94,85634,1.85,1.94,1.8,1.94,85634,0.0,1.0
2011-03-11,1.77,1.83,1.75,1.8,61872,1.77,1.83,1.75,1.8,61872,0.0,1.0
2011-03-14,1.79,1.82,1.7,1.76,37511,1.79,1.82,1.7,1.76,37511,0.0,1.0
2011-03-15,1.7201,1.862,1.7,1.8,69264,1.7201,1.862,1.7,1.8,69264,0.0,1.0
2011-03-16,1.66,1.75,1.66,1.72,79407,1.66,1.75,1.66,1.72,79407,0.0,1.0
2011-03-17,1.61,1.7,1.6,1.64,23300,1.61,1.7,1.6,1.64,23300,0.0,1.0
2011-03-18,1.721,1.73,1.659,1.67,33539,1.721,1.73,1.659,1.67,33539,0.0,1.0
2011-03-21,1.681,1.7275,1.65,1.7,21393,1.681,1.7275,1.65,1.7,21393,0.0,1.0
2011-03-22,1.68,1.6892,1.62,1.65,34295,1.68,1.6892,1.62,1.65,34295,0.0,1.0
2011-03-23,1.63,1.6799,1.62,1.65,40206,1.63,1.6799,1.62,1.65,40206,0.0,1.0
2011-03-24,1.72,1.72,1.6399,1.64,38881,1.72,1.72,1.6399,1.64,38881,0.0,1.0
2011-03-25,1.71,1.71,1.57,1.7,37641,1.71,1.71,1.57,1.7,37641,0.0,1.0
2011-03-28,1.77,1.78,1.66,1.66,25864,1.77,1.78,1.66,1.66,25864,0.0,1.0
2011-03-29,1.7301,1.8,1.71,1.73,20955,1.7301,1.8,1.71,1.73,20955,0.0,1.0
2011-03-30,1.75,1.78,1.71,1.72,7750,1.75,1.78,1.71,1.72,7750,0.0,1.0
2011-03-31,1.68,1.95,1.66,1.74,22227,1.68,1.95,1.66,1.74,22227,0.0,1.0
2011-04-01,1.7101,1.7599,1.7,1.7,6050,1.7101,1.7599,1.7,1.7,6050,0.0,1.0
2011-04-04,1.7928,1.8,1.73,1.74,14140,1.7928,1.8,1.73,1.74,14140,0.0,1.0
2011-04-05,1.82,1.82,1.72,1.72,3991,1.82,1.82,1.72,1.72,3991,0.0,1.0
2011-04-06,1.84,1.86,1.78,1.82,19587,1.84,1.86,1.78,1.82,19587,0.0,1.0
2011-04-07,1.8099,1.89,1.7908,1.88,13970,1.8099,1.89,1.7908,1.88,13970,0.0,1.0
2011-04-08,1.75,1.88,1.73,1.86,24779,1.75,1.88,1.73,1.86,24779,0.0,1.0
2011-04-11,1.79,1.7999,1.75,1.77,9053,1.79,1.7999,1.75,1.77,9053,0.0,1.0
2011-04-12,1.66,1.77,1.65,1.77,9473,1.66,1.77,1.65,1.77,9473,0.0,1.0
2011-04-13,1.69,1.759,1.65,1.65,20817,1.69,1.759,1.65,1.65,20817,0.0,1.0
2011-04-14,1.701,1.77,1.7,1.75,6020,1.701,1.77,1.7,1.75,6020,0.0,1.0
2011-04-15,1.6999,1.8212,1.68,1.8212,35388,1.6999,1.8212,1.68,1.8212,35388,0.0,1.0
2011-04-18,1.694,1.7499,1.6854,1.6854,24525,1.694,1.7499,1.6854,1.6854,24525,0.0,1.0
2011-04-19,1.71,1.73,1.68,1.7,23879,1.71,1.73,1.68,1.7,23879,0.0,1.0
2011-04-20,1.73,1.7899,1.71,1.71,14017,1.73,1.7899,1.71,1.71,14017,0.0,1.0
2011-04-21,1.74,1.75,1.7099,1.71,12530,1.74,1.75,1.7099,1.71,12530,0.0,1.0
2011-04-25,1.76,1.77,1.69,1.77,5025,1.76,1.77,1.69,1.77,5025,0.0,1.0
2011-04-26,1.76,1.85,1.71,1.73,52003,1.76,1.85,1.71,1.73,52003,0.0,1.0
2011-04-27,1.83,1.863,1.76,1.76,36454,1.83,1.863,1.76,1.76,36454,0.0,1.0
2011-04-28,1.89,1.95,1.83,1.85,45899,1.89,1.95,1.83,1.85,45899,0.0,1.0
2011-04-29,1.861,1.9,1.85,1.89,39898,1.861,1.9,1.85,1.89,39898,0.0,1.0
2011-05-02,1.881,1.94,1.79,1.93,14416,1.881,1.94,1.79,1.93,14416,0.0,1.0
2011-05-03,1.81,1.9,1.81,1.85,16124,1.81,1.9,1.81,1.85,16124,0.0,1.0
2011-05-04,1.88,1.98,1.82,1.82,24201,1.88,1.98,1.82,1.82,24201,0.0,1.0
2011-05-05,2.07,2.25,1.89,1.89,176797,2.07,2.25,1.89,1.89,176797,0.0,1.0
2011-05-06,2.23,2.3,2.04,2.14,93769,2.23,2.3,2.04,2.14,93769,0.0,1.0
2011-05-09,2.18,2.29,2.14,2.14,76582,2.18,2.29,2.14,2.14,76582,0.0,1.0
2011-05-10,2.55,3.2,2.5,3.05,1551261,2.55,3.2,2.5,3.05,1551261,0.0,1.0
2011-05-11,2.65,2.75,2.45,2.6,424004,2.65,2.75,2.45,2.6,424004,0.0,1.0
2011-05-12,2.5799,2.69,2.5,2.69,149891,2.5799,2.69,2.5,2.69,149891,0.0,1.0
2011-05-13,2.46,2.62,2.35,2.62,213938,2.46,2.62,2.35,2.62,213938,0.0,1.0
2011-05-16,2.36,2.55,2.3,2.36,153354,2.36,2.55,2.3,2.36,153354,0.0,1.0
2011-05-17,2.34,2.49,2.309,2.35,57440,2.34,2.49,2.309,2.35,57440,0.0,1.0
2011-05-18,2.29,2.39,2.29,2.36,71234,2.29,2.39,2.29,2.36,71234,0.0,1.0
2011-05-19,2.309,2.34,2.22,2.28,79433,2.309,2.34,2.22,2.28,79433,0.0,1.0
2011-05-20,2.3,2.339,2.24,2.26,28184,2.3,2.339,2.24,2.26,28184,0.0,1.0
2011-05-23,2.23,2.29,2.18,2.27,71885,2.23,2.29,2.18,2.27,71885,0.0,1.0
2011-05-24,2.18,2.22,2.14,2.18,57475,2.18,2.22,2.14,2.18,57475,0.0,1.0
2011-05-25,2.09,2.2,2.09,2.14,30201,2.09,2.2,2.09,2.14,30201,0.0,1.0
2011-05-26,2.08,2.09,2.04,2.09,49901,2.08,2.09,2.04,2.09,49901,0.0,1.0
2011-05-27,2.13,2.17,2.1,2.1,35346,2.13,2.17,2.1,2.1,35346,0.0,1.0
2011-05-31,2.11,2.14,2.05,2.13,54735,2.11,2.14,2.05,2.13,54735,0.0,1.0
2011-06-01,2.105,2.1699,2.05,2.1,40576,2.105,2.1699,2.05,2.1,40576,0.0,1.0
2011-06-02,2.15,2.17,2.08,2.11,10032,2.15,2.17,2.08,2.11,10032,0.0,1.0
2011-06-03,2.06,2.14,2.01,2.08,47332,2.06,2.14,2.01,2.08,47332,0.0,1.0
2011-06-06,2.0,2.15,1.91,1.98,216017,2.0,2.15,1.91,1.98,216017,0.0,1.0
2011-06-07,2.04,2.05,1.951,1.98,37447,2.04,2.05,1.951,1.98,37447,0.0,1.0
2011-06-08,1.93,2.05,1.93,2.05,26952,1.93,2.05,1.93,2.05,26952,0.0,1.0
2011-06-09,1.8,1.95,1.8,1.93,71354,1.8,1.95,1.8,1.93,71354,0.0,1.0
2011-06-10,1.88,2.03,1.8,1.8,36510,1.88,2.03,1.8,1.8,36510,0.0,1.0
2011-06-13,2.03,2.24,1.85,1.87,327473,2.03,2.24,1.85,1.87,327473,0.0,1.0
2011-06-14,1.98,2.08,1.97,2.04,44515,1.98,2.08,1.97,2.04,44515,0.0,1.0
2011-06-15,1.93,2.03,1.89,1.95,36484,1.93,2.03,1.89,1.95,36484,0.0,1.0
2011-06-16,1.97,2.05,1.88,1.9201,24250,1.97,2.05,1.88,1.9201,24250,0.0,1.0
2011-06-17,2.12,2.14,1.94,1.94,61664,2.12,2.14,1.94,1.94,61664,0.0,1.0
2011-06-20,2.14,2.2,2.071,2.11,79293,2.14,2.2,2.071,2.11,79293,0.0,1.0
2011-06-21,2.09,2.1556,2.07,2.1556,26137,2.09,2.1556,2.07,2.1556,26137,0.0,1.0
2011-06-22,2.09,2.1899,2.07,2.13,30445,2.09,2.1899,2.07,2.13,30445,0.0,1.0
2011-06-23,2.09,2.179,2.01,2.05,39400,2.09,2.179,2.01,2.05,39400,0.0,1.0
2011-06-24,2.07,2.1,2.03,2.09,12421,2.07,2.1,2.03,2.09,12421,0.0,1.0
2011-06-27,2.04,2.1,2.04,2.05,14436,2.04,2.1,2.04,2.05,14436,0.0,1.0
2011-06-28,2.02,2.07,2.011,2.03,27032,2.02,2.07,2.011,2.03,27032,0.0,1.0
2011-06-29,2.01,2.0675,2.01,2.02,29522,2.01,2.0675,2.01,2.02,29522,0.0,1.0
2011-06-30,1.96,2.05,1.92,2.03,50994,1.96,2.05,1.92,2.03,50994,0.0,1.0
2011-07-01,2.0,2.01,1.95,1.97,27496,2.0,2.01,1.95,1.97,27496,0.0,1.0
2011-07-05,2.01,2.05,1.99,2.04,25388,2.01,2.05,1.99,2.04,25388,0.0,1.0
2011-07-06,2.04,2.04,2.0,2.02,17150,2.04,2.04,2.0,2.02,17150,0.0,1.0
2011-07-07,2.01,2.05,1.98,2.0,38443,2.01,2.05,1.98,2.0,38443,0.0,1.0
2011-07-08,1.989,2.03,1.92,2.0,38068,1.989,2.03,1.92,2.0,38068,0.0,1.0
2011-07-11,1.99,2.01,1.93,1.975,52886,1.99,2.01,1.93,1.975,52886,0.0,1.0
2011-07-12,1.94,2.02,1.94,1.99,36388,1.94,2.02,1.94,1.99,36388,0.0,1.0
2011-07-13,1.95,2.0,1.94,1.96,23700,1.95,2.0,1.94,1.96,23700,0.0,1.0
2011-07-14,1.94,1.98,1.94,1.98,10362,1.94,1.98,1.94,1.98,10362,0.0,1.0
2011-07-15,1.96,2.0,1.94,1.95,57358,1.96,2.0,1.94,1.95,57358,0.0,1.0
2011-07-18,2.0364,2.29,1.93,1.93,538702,2.0364,2.29,1.93,1.93,538702,0.0,1.0
2011-07-19,2.07,2.08,1.98,2.08,101599,2.07,2.08,1.98,2.08,101599,0.0,1.0
2011-07-20,2.0299,2.07,2.0,2.07,38069,2.0299,2.07,2.0,2.07,38069,0.0,1.0
2011-07-21,2.02,2.06,2.0,2.04,25329,2.02,2.06,2.0,2.04,25329,0.0,1.0
2011-07-22,2.03,2.07,1.96,2.07,53483,2.03,2.07,1.96,2.07,53483,0.0,1.0
2011-07-25,2.04,2.07,1.98,2.07,44820,2.04,2.07,1.98,2.07,44820,0.0,1.0
2011-07-26,2.03,2.08,2.01,2.06,15817,2.03,2.08,2.01,2.06,15817,0.0,1.0
2011-07-27,2.18,2.7,2.11,2.37,1788784,2.18,2.7,2.11,2.37,1788784,0.0,1.0
2011-07-28,2.02,2.17,2.01,2.12,226143,2.02,2.17,2.01,2.12,226143,0.0,1.0
2011-07-29,1.98,2.06,1.95,2.05,149913,1.98,2.06,1.95,2.05,149913,0.0,1.0
2011-08-01,1.98,2.04,1.96,2.01,65680,1.98,2.04,1.96,2.01,65680,0.0,1.0
2011-08-02,2.05,2.17,1.97,2.01,119337,2.05,2.17,1.97,2.01,119337,0.0,1.0
2011-08-03,2.04,2.095,1.99,2.03,92405,2.04,2.095,1.99,2.03,92405,0.0,1.0
2011-08-04,1.94,2.04,1.91,2.04,186654,1.94,2.04,1.91,2.04,186654,0.0,1.0
2011-08-05,1.81,1.98,1.72,1.91,118046,1.81,1.98,1.72,1.91,118046,0.0,1.0
2011-08-08,1.729,1.8,1.65,1.75,83928,1.729,1.8,1.65,1.75,83928,0.0,1.0
2011-08-09,1.69,1.7892,1.65,1.7,47326,1.69,1.7892,1.65,1.7,47326,0.0,1.0
2011-08-10,1.7728,1.8,1.63,1.69,37996,1.7728,1.8,1.63,1.69,37996,0.0,1.0
2011-08-11,1.76,1.7908,1.68,1.74,45766,1.76,1.7908,1.68,1.74,45766,0.0,1.0
2011-08-12,1.79,1.8,1.71,1.8,41608,1.79,1.8,1.71,1.8,41608,0.0,1.0
2011-08-15,1.88,1.88,1.76,1.76,13749,1.88,1.88,1.76,1.76,13749,0.0,1.0
2011-08-16,1.936,1.95,1.8572,1.88,34860,1.936,1.95,1.8572,1.88,34860,0.0,1.0
2011-08-17,1.93,1.95,1.8744,1.91,11501,1.93,1.95,1.8744,1.91,11501,0.0,1.0
2011-08-18,1.81,1.89,1.76,1.89,9960,1.81,1.89,1.76,1.89,9960,0.0,1.0
2011-08-19,1.822,1.85,1.71,1.81,27268,1.822,1.85,1.71,1.81,27268,0.0,1.0
2011-08-22,1.8,1.8399,1.7,1.82,28865,1.8,1.8399,1.7,1.82,28865,0.0,1.0
2011-08-23,1.833,1.918,1.73,1.78,26215,1.833,1.918,1.73,1.78,26215,0.0,1.0
2011-08-24,1.83,1.85,1.801,1.85,2934,1.83,1.85,1.801,1.85,2934,0.0,1.0
2011-08-25,1.83,1.85,1.77,1.85,10554,1.83,1.85,1.77,1.85,10554,0.0,1.0
2011-08-26,1.7801,1.83,1.75,1.83,25825,1.7801,1.83,1.75,1.83,25825,0.0,1.0
2011-08-29,1.8,1.87,1.78,1.87,25619,1.8,1.87,1.78,1.87,25619,0.0,1.0
2011-08-30,1.88,1.88,1.79,1.79,1520,1.88,1.88,1.79,1.79,1520,0.0,1.0
2011-08-31,1.87,2.07,1.8,1.85,92840,1.87,2.07,1.8,1.85,92840,0.0,1.0
2011-09-01,1.85,1.95,1.85,1.95,17632,1.85,1.95,1.85,1.95,17632,0.0,1.0
2011-09-02,1.89,1.93,1.85,1.89,17100,1.89,1.93,1.85,1.89,17100,0.0,1.0
2011-09-06,1.842,1.883,1.82,1.82,18064,1.842,1.883,1.82,1.82,18064,0.0,1.0
2011-09-07,1.85,1.8893,1.8208,1.86,18605,1.85,1.8893,1.8208,1.86,18605,0.0,1.0
2011-09-08,1.88,1.8893,1.83,1.83,9120,1.88,1.8893,1.83,1.83,9120,0.0,1.0
2011-09-09,1.81,1.84,1.81,1.82,8500,1.81,1.84,1.81,1.82,8500,0.0,1.0
2011-09-12,1.79,1.9,1.79,1.9,18912,1.79,1.9,1.79,1.9,18912,0.0,1.0
2011-09-13,1.85,1.889,1.79,1.79,12400,1.85,1.889,1.79,1.79,12400,0.0,1.0
2011-09-14,1.8885,1.8885,1.8,1.83,14202,1.8885,1.8885,1.8,1.83,14202,0.0,1.0
2011-09-15,1.85,1.87,1.76,1.85,9428,1.85,1.87,1.76,1.85,9428,0.0,1.0
2011-09-16,1.7,1.87,1.7,1.85,24291,1.7,1.87,1.7,1.85,24291,0.0,1.0
2011-09-19,1.73,1.82,1.6,1.732,44146,1.73,1.82,1.6,1.732,44146,0.0,1.0
2011-09-20,1.74,1.75,1.63,1.69,35840,1.74,1.75,1.63,1.69,35840,0.0,1.0
2011-09-21,1.75,1.75,1.63,1.7,8251,1.75,1.75,1.63,1.7,8251,0.0,1.0
2011-09-22,1.75,1.98,1.6,1.7,26000,1.75,1.98,1.6,1.7,26000,0.0,1.0
2011-09-23,1.75,1.9,1.63,1.78,19500,1.75,1.9,1.63,1.78,19500,0.0,1.0
2011-09-26,1.78,1.78,1.55,1.66,32521,1.78,1.78,1.55,1.66,32521,0.0,1.0
2011-09-27,1.78,1.78,1.75,1.75,4500,1.78,1.78,1.75,1.75,4500,0.0,1.0
2011-09-28,1.89,2.0,1.79,1.8,61589,1.89,2.0,1.79,1.8,61589,0.0,1.0
2011-09-29,2.05,2.079,1.8399,1.9,82248,2.05,2.079,1.8399,1.9,82248,0.0,1.0
2011-09-30,1.96,2.06,1.91,2.06,45543,1.96,2.06,1.91,2.06,45543,0.0,1.0
2011-10-03,1.59,1.8,1.5,1.8,141866,1.59,1.8,1.5,1.8,141866,0.0,1.0
2011-10-04,1.53,1.68,1.36,1.62,138024,1.53,1.68,1.36,1.62,138024,0.0,1.0
2011-10-05,1.81,1.93,1.64,1.68,181647,1.81,1.93,1.64,1.68,181647,0.0,1.0
2011-10-06,1.65,1.86,1.641,1.86,42497,1.65,1.86,1.641,1.86,42497,0.0,1.0
2011-10-07,1.76,1.7792,1.7,1.7,7110,1.76,1.7792,1.7,1.7,7110,0.0,1.0
2011-10-10,1.7,1.78,1.66,1.73,25247,1.7,1.78,1.66,1.73,25247,0.0,1.0
2011-10-11,1.7,1.89,1.65,1.8,27642,1.7,1.89,1.65,1.8,27642,0.0,1.0
2011-10-12,1.63,1.8,1.58,1.75,56832,1.63,1.8,1.58,1.75,56832,0.0,1.0
2011-10-13,1.67,1.68,1.61,1.64,8065,1.67,1.68,1.61,1.64,8065,0.0,1.0
2011-10-14,1.72,1.786,1.6888,1.6888,44195,1.72,1.786,1.6888,1.6888,44195,0.0,1.0
2011-10-17,1.732,1.78,1.69,1.69,18816,1.732,1.78,1.69,1.69,18816,0.0,1.0
2011-10-18,1.7399,1.7399,1.64,1.7,15615,1.7399,1.7399,1.64,1.7,15615,0.0,1.0
2011-10-19,1.6999,1.7,1.641,1.7,10893,1.6999,1.7,1.641,1.7,10893,0.0,1.0
2011-10-20,1.7,1.7,1.65,1.65,2060,1.7,1.7,1.65,1.65,2060,0.0,1.0
2011-10-21,1.75,1.75,1.6601,1.72,4100,1.75,1.75,1.6601,1.72,4100,0.0,1.0
2011-10-24,1.7799,1.78,1.74,1.76,6860,1.7799,1.78,1.74,1.76,6860,0.0,1.0
2011-10-25,1.7699,1.8,1.701,1.8,6658,1.7699,1.8,1.701,1.8,6658,0.0,1.0
2011-10-26,1.8,1.8,1.77,1.79,2868,1.8,1.8,1.77,1.79,2868,0.0,1.0
2011-10-27,1.7899,1.895,1.78,1.82,10446,1.7899,1.895,1.78,1.82,10446,0.0,1.0
2011-10-28,1.7699,1.8101,1.73,1.81,18357,1.7699,1.8101,1.73,1.81,18357,0.0,1.0
2011-10-31,1.731,1.79,1.72,1.79,13640,1.731,1.79,1.72,1.79,13640,0.0,1.0
2011-11-01,1.7499,1.7499,1.68,1.7,7272,1.7499,1.7499,1.68,1.7,7272,0.0,1.0
2011-11-02,1.82,1.98,1.6807,1.73,55078,1.82,1.98,1.6807,1.73,55078,0.0,1.0
2011-11-03,1.82,1.9,1.8007,1.9,20856,1.82,1.9,1.8007,1.9,20856,0.0,1.0
2011-11-04,1.77,1.8465,1.72,1.76,11220,1.77,1.8465,1.72,1.76,11220,0.0,1.0
2011-11-07,1.73,1.7701,1.67,1.72,29470,1.73,1.7701,1.67,1.72,29470,0.0,1.0
2011-11-08,1.69,1.73,1.69,1.7299,7273,1.69,1.73,1.69,1.7299,7273,0.0,1.0
2011-11-09,1.7804,1.95,1.69,1.69,39369,1.7804,1.95,1.69,1.69,39369,0.0,1.0
2011-11-10,1.78,1.8,1.68,1.7,12540,1.78,1.8,1.68,1.7,12540,0.0,1.0
2011-11-11,1.7855,1.82,1.66,1.66,9863,1.7855,1.82,1.66,1.66,9863,0.0,1.0
2011-11-14,1.7101,1.8,1.67,1.69,14840,1.7101,1.8,1.67,1.69,14840,0.0,1.0
2011-11-15,1.88,2.16,1.88,2.0,714595,1.88,2.16,1.88,2.0,714595,0.0,1.0
2011-11-16,1.82,1.9538,1.82,1.88,62947,1.82,1.9538,1.82,1.88,62947,0.0,1.0
2011-11-17,1.9,1.92,1.85,1.85,53532,1.9,1.92,1.85,1.85,53532,0.0,1.0
2011-11-18,1.89,1.9,1.86,1.9,10399,1.89,1.9,1.86,1.9,10399,0.0,1.0
2011-11-21,1.81,1.86,1.8,1.86,25040,1.81,1.86,1.8,1.86,25040,0.0,1.0
2011-11-22,1.8246,1.87,1.78,1.8656,18496,1.8246,1.87,1.78,1.8656,18496,0.0,1.0
2011-11-23,1.8,1.86,1.71,1.79,24629,1.8,1.86,1.71,1.79,24629,0.0,1.0
2011-11-25,1.71,1.769,1.71,1.75,14900,1.71,1.769,1.71,1.75,14900,0.0,1.0
2011-11-28,1.68,1.871,1.68,1.77,43620,1.68,1.871,1.68,1.77,43620,0.0,1.0
2011-11-29,1.7199,1.7346,1.67,1.67,41207,1.7199,1.7346,1.67,1.67,41207,0.0,1.0
2011-11-30,1.77,1.79,1.75,1.7529,39048,1.77,1.79,1.75,1.7529,39048,0.0,1.0
2011-12-01,1.71,1.7574,1.7,1.72,9944,1.71,1.7574,1.7,1.72,9944,0.0,1.0
2011-12-02,1.71,1.772,1.66,1.772,27775,1.71,1.772,1.66,1.772,27775,0.0,1.0
2011-12-05,1.68,1.773,1.67,1.71,45881,1.68,1.773,1.67,1.71,45881,0.0,1.0
2011-12-06,1.69,1.7005,1.64,1.7,48722,1.69,1.7005,1.64,1.7,48722,0.0,1.0
2011-12-07,1.71,1.77,1.6535,1.7,21774,1.71,1.77,1.6535,1.7,21774,0.0,1.0
2011-12-08,1.67,1.73,1.66,1.7203,15851,1.67,1.73,1.66,1.7203,15851,0.0,1.0
2011-12-09,1.7,1.75,1.66,1.75,8458,1.7,1.75,1.66,1.75,8458,0.0,1.0
2011-12-12,1.7,1.712,1.68,1.68,8819,1.7,1.712,1.68,1.68,8819,0.0,1.0
2011-12-13,1.67,1.7,1.66,1.69,13434,1.67,1.7,1.66,1.69,13434,0.0,1.0
2011-12-14,1.71,1.85,1.7,1.74,149646,1.71,1.85,1.7,1.74,149646,0.0,1.0
2011-12-15,1.74,1.7799,1.7,1.711,8417,1.74,1.7799,1.7,1.711,8417,0.0,1.0
2011-12-16,1.68,1.74,1.66,1.72,20353,1.68,1.74,1.66,1.72,20353,0.0,1.0
2011-12-19,1.7471,1.7471,1.66,1.675,24747,1.7471,1.7471,1.66,1.675,24747,0.0,1.0
2011-12-20,1.7399,1.79,1.7,1.75,8128,1.7399,1.79,1.7,1.75,8128,0.0,1.0
2011-12-21,1.69,1.78,1.69,1.75,15573,1.69,1.78,1.69,1.75,15573,0.0,1.0
2011-12-22,1.72,1.76,1.7,1.7,3218,1.72,1.76,1.7,1.7,3218,0.0,1.0
2011-12-23,1.71,1.7599,1.7,1.7001,3521,1.71,1.7599,1.7,1.7001,3521,0.0,1.0
2011-12-27,1.68,1.79,1.68,1.7,11296,1.68,1.79,1.68,1.7,11296,0.0,1.0
2011-12-28,1.69,1.72,1.65,1.66,12914,1.69,1.72,1.65,1.66,12914,0.0,1.0
2011-12-29,1.7,1.77,1.66,1.71,10764,1.7,1.77,1.66,1.71,10764,0.0,1.0
2011-12-30,1.704,1.77,1.65,1.71,26773,1.704,1.77,1.65,1.71,26773,0.0,1.0
2012-01-03,1.73,1.77,1.69,1.69,6960,1.73,1.77,1.69,1.69,6960,0.0,1.0
2012-01-04,1.72,1.76,1.7,1.7,13625,1.72,1.76,1.7,1.7,13625,0.0,1.0
2012-01-05,1.714,1.7212,1.7,1.7,2414,1.714,1.7212,1.7,1.7,2414,0.0,1.0
2012-01-06,1.73,1.77,1.69,1.71,6475,1.73,1.77,1.69,1.71,6475,0.0,1.0
2012-01-09,1.72,1.732,1.7001,1.732,1984,1.72,1.732,1.7001,1.732,1984,0.0,1.0
2012-01-10,1.7293,1.74,1.7,1.7299,26923,1.7293,1.74,1.7,1.7299,26923,0.0,1.0
2012-01-11,1.74,1.81,1.72,1.73,40247,1.74,1.81,1.72,1.73,40247,0.0,1.0
2012-01-12,1.73,1.7301,1.7,1.71,6600,1.73,1.7301,1.7,1.71,6600,0.0,1.0
2012-01-13,1.69,1.78,1.69,1.76,23388,1.69,1.78,1.69,1.76,23388,0.0,1.0
2012-01-17,1.7492,1.76,1.69,1.69,16387,1.7492,1.76,1.69,1.69,16387,0.0,1.0
2012-01-18,1.78,1.8,1.68,1.71,54562,1.78,1.8,1.68,1.71,54562,0.0,1.0
2012-01-19,1.83,1.85,1.8,1.8,23875,1.83,1.85,1.8,1.8,23875,0.0,1.0
2012-01-20,1.81,1.8399,1.72,1.8399,8199,1.81,1.8399,1.72,1.8399,8199,0.0,1.0
2012-01-23,1.77,1.8378,1.7,1.8378,15789,1.77,1.8378,1.7,1.8378,15789,0.0,1.0
2012-01-24,1.84,1.85,1.76,1.76,18596,1.84,1.85,1.76,1.76,18596,0.0,1.0
2012-01-25,1.76,1.85,1.76,1.85,9892,1.76,1.85,1.76,1.85,9892,0.0,1.0
2012-01-26,1.81,1.85,1.76,1.84,6292,1.81,1.85,1.76,1.84,6292,0.0,1.0
2012-01-27,1.75,1.85,1.71,1.78,44756,1.75,1.85,1.71,1.78,44756,0.0,1.0
2012-01-30,1.75,1.77,1.7,1.72,18300,1.75,1.77,1.7,1.72,18300,0.0,1.0
2012-01-31,1.69,1.74,1.69,1.73,23902,1.69,1.74,1.69,1.73,23902,0.0,1.0
2012-02-01,1.7,1.73,1.69,1.69,32589,1.7,1.73,1.69,1.69,32589,0.0,1.0
2012-02-02,1.75,1.75,1.7,1.71,21178,1.75,1.75,1.7,1.71,21178,0.0,1.0
2012-02-03,1.79,1.8,1.7,1.77,51193,1.79,1.8,1.7,1.77,51193,0.0,1.0
2012-02-06,1.7399,1.794,1.69,1.77,61580,1.7399,1.794,1.69,1.77,61580,0.0,1.0
2012-02-07,1.75,1.77,1.7,1.71,74300,1.75,1.77,1.7,1.71,74300,0.0,1.0
2012-02-08,1.924,2.0,1.71,1.79,132270,1.924,2.0,1.71,1.79,132270,0.0,1.0
2012-02-09,2.02,2.05,1.9,1.91,78271,2.02,2.05,1.9,1.91,78271,0.0,1.0
2012-02-10,2.02,2.05,1.95,1.98,87979,2.02,2.05,1.95,1.98,87979,0.0,1.0
2012-02-13,1.94,2.07,1.9,2.02,46390,1.94,2.07,1.9,2.02,46390,0.0,1.0
2012-02-14,2.22,2.84,1.95,1.95,4051242,2.22,2.84,1.95,1.95,4051242,0.0,1.0
2012-02-15,2.09,2.32,2.06,2.25,488759,2.09,2.32,2.06,2.25,488759,0.0,1.0
2012-02-16,2.18,2.349,2.0908,2.18,414528,2.18,2.349,2.0908,2.18,414528,0.0,1.0
2012-02-17,2.173,2.27,2.12,2.23,278454,2.173,2.27,2.12,2.23,278454,0.0,1.0
2012-02-21,2.16,2.192,2.131,2.19,135092,2.16,2.192,2.131,2.19,135092,0.0,1.0
2012-02-22,2.05,2.18,2.05,2.18,143149,2.05,2.18,2.05,2.18,143149,0.0,1.0
2012-02-23,2.14,2.14,2.04,2.04,7193,2.14,2.14,2.04,2.04,7193,0.0,1.0
2012-02-24,2.08,2.11,2.06,2.1,12390,2.08,2.11,2.06,2.1,12390,0.0,1.0
2012-02-27,2.03,2.09,2.01,2.07,48006,2.03,2.09,2.01,2.07,48006,0.0,1.0
2012-02-28,2.03,2.07,2.02,2.04,101066,2.03,2.07,2.02,2.04,101066,0.0,1.0
2012-02-29,2.0,2.05,1.95,2.0,132033,2.0,2.05,1.95,2.0,132033,0.0,1.0
2012-03-01,1.97,2.04,1.95,2.02,47889,1.97,2.04,1.95,2.02,47889,0.0,1.0
2012-03-02,1.98,2.03,1.9601,1.98,30341,1.98,2.03,1.9601,1.98,30341,0.0,1.0
2012-03-05,1.92,2.03,1.9101,1.96,67783,1.92,2.03,1.9101,1.96,67783,0.0,1.0
2012-03-06,1.8599,1.96,1.81,1.93,82346,1.8599,1.96,1.81,1.93,82346,0.0,1.0
2012-03-07,1.8796,1.89,1.85,1.86,10400,1.8796,1.89,1.85,1.86,10400,0.0,1.0
2012-03-08,1.91,1.93,1.84,1.85,29095,1.91,1.93,1.84,1.85,29095,0.0,1.0
2012-03-09,1.93,1.94,1.88,1.88,23251,1.93,1.94,1.88,1.88,23251,0.0,1.0
2012-03-12,2.12,2.15,1.94,1.95,113946,2.12,2.15,1.94,1.95,113946,0.0,1.0
2012-03-13,2.22,2.36,2.15,2.15,206653,2.22,2.36,2.15,2.15,206653,0.0,1.0
2012-03-14,2.38,2.42,2.22,2.22,178435,2.38,2.42,2.22,2.22,178435,0.0,1.0
2012-03-15,2.38,2.43,2.28,2.42,93035,2.38,2.43,2.28,2.42,93035,0.0,1.0
2012-03-16,2.24,2.37,2.2,2.37,81015,2.24,2.37,2.2,2.37,81015,0.0,1.0
2012-03-19,2.16,2.25,2.14,2.25,59866,2.16,2.25,2.14,2.25,59866,0.0,1.0
2012-03-20,2.19,2.197,2.13,2.16,29277,2.19,2.197,2.13,2.16,29277,0.0,1.0
2012-03-21,2.18,2.19,2.13,2.19,23165,2.18,2.19,2.13,2.19,23165,0.0,1.0
2012-03-22,2.5899,2.65,2.1799,2.18,358481,2.5899,2.65,2.1799,2.18,358481,0.0,1.0
2012-03-23,2.61,2.89,2.57,2.57,821699,2.61,2.89,2.57,2.57,821699,0.0,1.0
2012-03-26,2.65,2.68,2.475,2.67,162209,2.65,2.68,2.475,2.67,162209,0.0,1.0
2012-03-27,2.63,2.786,2.6,2.68,120993,2.63,2.786,2.6,2.68,120993,0.0,1.0
2012-03-28,2.52,2.63,2.41,2.63,144884,2.52,2.63,2.41,2.63,144884,0.0,1.0
2012-03-29,2.66,2.68,2.47,2.59,62429,2.66,2.68,2.47,2.59,62429,0.0,1.0
2012-03-30,2.68,2.8001,2.67,2.73,85899,2.68,2.8001,2.67,2.73,85899,0.0,1.0
2012-04-02,3.049,3.06,2.68,2.68,483872,3.049,3.06,2.68,2.68,483872,0.0,1.0
2012-04-03,3.32,3.3599,3.03,3.03,483389,3.32,3.3599,3.03,3.03,483389,0.0,1.0
2012-04-04,3.15,3.27,3.04,3.27,188869,3.15,3.27,3.04,3.27,188869,0.0,1.0
2012-04-05,3.22,3.3,3.11,3.12,134047,3.22,3.3,3.11,3.12,134047,0.0,1.0
2012-04-09,3.42,3.68,2.92,3.22,363966,3.42,3.68,2.92,3.22,363966,0.0,1.0
2012-04-10,3.52,3.75,3.3801,3.68,271110,3.52,3.75,3.3801,3.68,271110,0.0,1.0
2012-04-11,3.3,3.8,3.2,3.64,435281,3.3,3.8,3.2,3.64,435281,0.0,1.0
2012-04-12,3.38,3.49,3.21,3.28,179569,3.38,3.49,3.21,3.28,179569,0.0,1.0
2012-04-13,3.78,3.8599,3.38,3.44,265671,3.78,3.8599,3.38,3.44,265671,0.0,1.0
2012-04-16,4.12,4.34,3.87,3.93,743063,4.12,4.34,3.87,3.93,743063,0.0,1.0
2012-04-17,4.25,4.49,4.13,4.17,842415,4.25,4.49,4.13,4.17,842415,0.0,1.0
2012-04-18,4.17,4.34,3.85,4.15,435396,4.17,4.34,3.85,4.15,435396,0.0,1.0
2012-04-19,4.9701,5.05,4.09,4.13,628808,4.9701,5.05,4.09,4.13,628808,0.0,1.0
2012-04-20,4.94,5.79,4.6,5.1,1504011,4.94,5.79,4.6,5.1,1504011,0.0,1.0
2012-04-23,6.4,6.44,4.51,4.87,2225300,6.4,6.44,4.51,4.87,2225300,0.0,1.0
2012-04-24,6.35,6.8,5.95,6.27,2874301,6.35,6.8,5.95,6.27,2874301,0.0,1.0
2012-04-25,6.3,6.58,5.87,6.49,1619308,6.3,6.58,5.87,6.49,1619308,0.0,1.0
2012-04-26,6.03,6.42,5.92,6.21,709116,6.03,6.42,5.92,6.21,709116,0.0,1.0
2012-04-27,5.55,6.12,5.4,5.98,834083,5.55,6.12,5.4,5.98,834083,0.0,1.0
2012-04-30,5.72,5.99,5.31,5.35,550667,5.72,5.99,5.31,5.35,550667,0.0,1.0
2012-05-01,5.48,5.7799,5.37,5.74,261255,5.48,5.7799,5.37,5.74,261255,0.0,1.0
2012-05-02,5.097,5.49,5.06,5.49,402099,5.097,5.49,5.06,5.49,402099,0.0,1.0
2012-05-03,4.855,5.1892,4.85,5.1,458355,4.855,5.1892,4.85,5.1,458355,0.0,1.0
2012-05-04,4.6,4.86,4.6,4.84,322716,4.6,4.86,4.6,4.84,322716,0.0,1.0
2012-05-07,4.39,4.74,4.37,4.59,242029,4.39,4.74,4.37,4.59,242029,0.0,1.0
2012-05-08,4.27,4.4,4.18,4.35,191622,4.27,4.4,4.18,4.35,191622,0.0,1.0
2012-05-09,4.95,5.28,4.29,4.29,880017,4.95,5.28,4.29,4.29,880017,0.0,1.0
2012-05-10,4.17,4.9199,4.01,4.85,633001,4.17,4.9199,4.01,4.85,633001,0.0,1.0
2012-05-11,4.25,4.33,4.11,4.16,134461,4.25,4.33,4.11,4.16,134461,0.0,1.0
2012-05-14,4.39,4.45,4.16,4.19,201990,4.39,4.45,4.16,4.19,201990,0.0,1.0
2012-05-15,4.26,4.5,4.25,4.41,187490,4.26,4.5,4.25,4.41,187490,0.0,1.0
2012-05-16,4.45,5.0,4.3705,4.7,493686,4.45,5.0,4.3705,4.7,493686,0.0,1.0
2012-05-17,4.45,4.84,4.28,4.83,178330,4.45,4.84,4.28,4.83,178330,0.0,1.0
2012-05-18,4.02,4.51,3.97,4.5,215449,4.02,4.51,3.97,4.5,215449,0.0,1.0
2012-05-21,3.45,3.98,3.4,3.98,310527,3.45,3.98,3.4,3.98,310527,0.0,1.0
2012-05-22,3.79,3.84,3.51,3.51,175557,3.79,3.84,3.51,3.51,175557,0.0,1.0
2012-05-23,4.3,4.39,3.67,3.76,414493,4.3,4.39,3.67,3.76,414493,0.0,1.0
2012-05-24,4.31,4.54,4.07,4.34,213953,4.31,4.54,4.07,4.34,213953,0.0,1.0
2012-05-25,4.08,4.32,4.05,4.26,176811,4.08,4.32,4.05,4.26,176811,0.0,1.0
2012-05-29,4.27,4.31,4.1,4.11,26130,4.27,4.31,4.1,4.11,26130,0.0,1.0
2012-05-30,4.16,4.3,4.08,4.26,26522,4.16,4.3,4.08,4.26,26522,0.0,1.0
2012-05-31,4.24,4.26,4.14,4.23,102444,4.24,4.26,4.14,4.23,102444,0.0,1.0
2012-06-01,3.97,4.24,3.92,4.23,246894,3.97,4.24,3.92,4.23,246894,0.0,1.0
2012-06-04,4.03,4.11,3.91,4.05,95629,4.03,4.11,3.91,4.05,95629,0.0,1.0
2012-06-05,3.72,3.97,3.7,3.96,111245,3.72,3.97,3.7,3.96,111245,0.0,1.0
2012-06-06,3.89,3.93,3.701,3.75,56523,3.89,3.93,3.701,3.75,56523,0.0,1.0
2012-06-07,3.7,4.03,3.7,3.92,161478,3.7,4.03,3.7,3.92,161478,0.0,1.0
2012-06-08,3.72,3.83,3.6,3.68,98379,3.72,3.83,3.6,3.68,98379,0.0,1.0
2012-06-11,3.65,3.81,3.62,3.72,52877,3.65,3.81,3.62,3.72,52877,0.0,1.0
2012-06-12,3.65,3.7199,3.57,3.68,126854,3.65,3.7199,3.57,3.68,126854,0.0,1.0
2012-06-13,3.66,3.71,3.56,3.65,31106,3.66,3.71,3.56,3.65,31106,0.0,1.0
2012-06-14,3.65,3.76,3.62,3.73,25531,3.65,3.76,3.62,3.73,25531,0.0,1.0
2012-06-15,3.72,3.82,3.61,3.82,24074,3.72,3.82,3.61,3.82,24074,0.0,1.0
2012-06-18,3.85,3.94,3.6,3.72,74620,3.85,3.94,3.6,3.72,74620,0.0,1.0
2012-06-19,4.07,4.17,3.86,3.86,180647,4.07,4.17,3.86,3.86,180647,0.0,1.0
2012-06-20,4.06,4.16,3.95,4.04,128680,4.06,4.16,3.95,4.04,128680,0.0,1.0
2012-06-21,4.01,4.1,3.95,4.04,63133,4.01,4.1,3.95,4.04,63133,0.0,1.0
2012-06-22,4.0,4.04,3.9301,4.04,34777,4.0,4.04,3.9301,4.04,34777,0.0,1.0
2012-06-25,4.06,4.15,3.94,3.95,51937,4.06,4.15,3.94,3.95,51937,0.0,1.0
2012-06-26,4.18,4.34,4.011,4.09,121799,4.18,4.34,4.011,4.09,121799,0.0,1.0
2012-06-27,4.23,4.4089,4.15,4.18,70612,4.23,4.4089,4.15,4.18,70612,0.0,1.0
2012-06-28,4.11,4.38,3.99,4.17,131163,4.11,4.38,3.99,4.17,131163,0.0,1.0
2012-06-29,4.1,4.23,4.02,4.18,69828,4.1,4.23,4.02,4.18,69828,0.0,1.0
2012-07-02,4.12,4.2099,4.08,4.15,58945,4.12,4.2099,4.08,4.15,58945,0.0,1.0
2012-07-03,4.02,4.16,3.96,4.16,69975,4.02,4.16,3.96,4.16,69975,0.0,1.0
2012-07-05,4.03,4.08,3.88,4.0,69466,4.03,4.08,3.88,4.0,69466,0.0,1.0
2012-07-06,4.04,4.1,3.92,3.98,44741,4.04,4.1,3.92,3.98,44741,0.0,1.0
2012-07-09,3.9,4.04,3.87,4.02,23985,3.9,4.04,3.87,4.02,23985,0.0,1.0
2012-07-10,3.93,3.98,3.91,3.96,28652,3.93,3.98,3.91,3.96,28652,0.0,1.0
2012-07-11,4.0099,4.02,3.92,3.92,17082,4.0099,4.02,3.92,3.92,17082,0.0,1.0
2012-07-12,3.94,3.98,3.92,3.96,18063,3.94,3.98,3.92,3.96,18063,0.0,1.0
2012-07-13,3.65,3.94,3.65,3.94,103418,3.65,3.94,3.65,3.94,103418,0.0,1.0
2012-07-16,3.9,3.99,3.55,3.63,87717,3.9,3.99,3.55,3.63,87717,0.0,1.0
2012-07-17,3.89,3.99,3.85,3.87,32890,3.89,3.99,3.85,3.87,32890,0.0,1.0
2012-07-18,3.85,3.95,3.85,3.8799,22830,3.85,3.95,3.85,3.8799,22830,0.0,1.0
2012-07-19,3.76,3.86,3.68,3.86,24558,3.76,3.86,3.68,3.86,24558,0.0,1.0
2012-07-20,3.77,3.83,3.69,3.72,15751,3.77,3.83,3.69,3.72,15751,0.0,1.0
2012-07-23,3.64,3.73,3.62,3.72,28630,3.64,3.73,3.62,3.72,28630,0.0,1.0
2012-07-24,3.51,3.6999,3.5,3.67,55164,3.51,3.6999,3.5,3.67,55164,0.0,1.0
2012-07-25,3.53,3.6,3.5,3.52,24500,3.53,3.6,3.5,3.52,24500,0.0,1.0
2012-07-26,3.49,3.6,3.46,3.53,19183,3.49,3.6,3.46,3.53,19183,0.0,1.0
2012-07-27,3.4,3.52,3.4,3.52,51842,3.4,3.52,3.4,3.52,51842,0.0,1.0
2012-07-30,3.51,3.56,3.41,3.43,28322,3.51,3.56,3.41,3.43,28322,0.0,1.0
2012-07-31,3.55,3.56,3.5,3.5499,6972,3.55,3.56,3.5,3.5499,6972,0.0,1.0
2012-08-01,3.47,3.55,3.45,3.55,14375,3.47,3.55,3.45,3.55,14375,0.0,1.0
2012-08-02,3.42,3.4972,3.42,3.48,28830,3.42,3.4972,3.42,3.48,28830,0.0,1.0
2012-08-03,3.5,3.55,3.44,3.47,13239,3.5,3.55,3.44,3.47,13239,0.0,1.0
2012-08-06,3.5,3.59,3.45,3.47,8000,3.5,3.59,3.45,3.47,8000,0.0,1.0
2012-08-07,3.56,3.65,3.53,3.534,26116,3.56,3.65,3.53,3.534,26116,0.0,1.0
2012-08-08,3.45,3.57,3.42,3.56,12219,3.45,3.57,3.42,3.56,12219,0.0,1.0
2012-08-09,3.16,3.43,3.07,3.43,133413,3.16,3.43,3.07,3.43,133413,0.0,1.0
2012-08-10,3.205,3.3999,3.0801,3.15,29350,3.205,3.3999,3.0801,3.15,29350,0.0,1.0
2012-08-13,3.16,3.34,3.11,3.23,14216,3.16,3.34,3.11,3.23,14216,0.0,1.0
2012-08-14,3.11,3.21,3.11,3.15,29054,3.11,3.21,3.11,3.15,29054,0.0,1.0
2012-08-15,3.12,3.208,3.02,3.11,47469,3.12,3.208,3.02,3.11,47469,0.0,1.0
2012-08-16,3.17,3.2,3.05,3.1189,18400,3.17,3.2,3.05,3.1189,18400,0.0,1.0
2012-08-17,3.13,3.339,3.11,3.21,40133,3.13,3.339,3.11,3.21,40133,0.0,1.0
2012-08-20,3.1,3.1799,3.07,3.15,10335,3.1,3.1799,3.07,3.15,10335,0.0,1.0
2012-08-21,3.1,3.27,3.1,3.13,20518,3.1,3.27,3.1,3.13,20518,0.0,1.0
2012-08-22,3.24,3.27,3.11,3.15,16631,3.24,3.27,3.11,3.15,16631,0.0,1.0
2012-08-23,3.13,3.3,3.13,3.23,10736,3.13,3.3,3.13,3.23,10736,0.0,1.0
2012-08-24,3.24,3.39,3.14,3.15,56512,3.24,3.39,3.14,3.15,56512,0.0,1.0
2012-08-27,3.2,3.39,3.18,3.21,52283,3.2,3.39,3.18,3.21,52283,0.0,1.0
2012-08-28,3.18,3.27,3.18,3.19,18085,3.18,3.27,3.18,3.19,18085,0.0,1.0
2012-08-29,3.401,3.5008,3.24,3.24,63089,3.401,3.5008,3.24,3.24,63089,0.0,1.0
2012-08-30,3.33,3.5,3.3,3.41,58515,3.33,3.5,3.3,3.41,58515,0.0,1.0
2012-08-31,3.28,3.36,3.22,3.31,33739,3.28,3.36,3.22,3.31,33739,0.0,1.0
2012-09-04,3.21,3.2617,3.2,3.24,20432,3.21,3.2617,3.2,3.24,20432,0.0,1.0
2012-09-05,3.3,3.32,3.22,3.26,15252,3.3,3.32,3.22,3.26,15252,0.0,1.0
2012-09-06,3.32,3.34,3.19,3.34,30408,3.32,3.34,3.19,3.34,30408,0.0,1.0
2012-09-07,3.25,3.33,3.23,3.28,36495,3.25,3.33,3.23,3.28,36495,0.0,1.0
2012-09-10,3.26,3.33,3.24,3.3,25122,3.26,3.33,3.24,3.3,25122,0.0,1.0
2012-09-11,3.3,3.39,3.24,3.24,30543,3.3,3.39,3.24,3.24,30543,0.0,1.0
2012-09-12,3.31,3.4,3.25,3.27,30543,3.31,3.4,3.25,3.27,30543,0.0,1.0
2012-09-13,3.38,3.5,3.29,3.31,46908,3.38,3.5,3.29,3.31,46908,0.0,1.0
2012-09-14,3.5,3.7,3.4,3.43,124706,3.5,3.7,3.4,3.43,124706,0.0,1.0
2012-09-17,3.8,3.93,3.54,3.54,171519,3.8,3.93,3.54,3.54,171519,0.0,1.0
2012-09-18,3.72,3.9695,3.7,3.8,71814,3.72,3.9695,3.7,3.8,71814,0.0,1.0
2012-09-19,3.69,3.79,3.47,3.69,20352,3.69,3.79,3.47,3.69,20352,0.0,1.0
2012-09-20,3.77,3.77,3.65,3.65,12524,3.77,3.77,3.65,3.65,12524,0.0,1.0
2012-09-21,3.66,3.9,3.65,3.79,63520,3.66,3.9,3.65,3.79,63520,0.0,1.0
2012-09-24,3.77,3.7883,3.61,3.66,37248,3.77,3.7883,3.61,3.66,37248,0.0,1.0
2012-09-25,3.61,3.8,3.57,3.79,30358,3.61,3.8,3.57,3.79,30358,0.0,1.0
2012-09-26,3.43,3.65,3.43,3.65,47967,3.43,3.65,3.43,3.65,47967,0.0,1.0
2012-09-27,3.61,3.6299,3.42,3.42,49917,3.61,3.6299,3.42,3.42,49917,0.0,1.0
2012-09-28,3.75,3.75,3.494,3.62,41194,3.75,3.75,3.494,3.62,41194,0.0,1.0
2012-10-01,4.89,5.59,4.76,5.14,2417071,4.89,5.59,4.76,5.14,2417071,0.0,1.0
2012-10-02,4.55,5.014,4.42,4.89,372413,4.55,5.014,4.42,4.89,372413,0.0,1.0
2012-10-03,5.05,5.2,4.5416,4.5999,482051,5.05,5.2,4.5416,4.5999,482051,0.0,1.0
2012-10-04,5.21,5.29,5.1016,5.15,214678,5.21,5.29,5.1016,5.15,214678,0.0,1.0
2012-10-05,5.57,5.63,5.05,5.29,347548,5.57,5.63,5.05,5.29,347548,0.0,1.0
2012-10-08,6.3,6.45,5.4,5.6,841039,6.3,6.45,5.4,5.6,841039,0.0,1.0
2012-10-09,6.07,6.6,6.0,6.3,457209,6.07,6.6,6.0,6.3,457209,0.0,1.0
2012-10-10,6.06,6.18,5.65,5.97,281362,6.06,6.18,5.65,5.97,281362,0.0,1.0
2012-10-11,5.9399,6.4098,5.79,6.15,135834,5.9399,6.4098,5.79,6.15,135834,0.0,1.0
2012-10-12,5.9,6.03,5.68,6.03,90665,5.9,6.03,5.68,6.03,90665,0.0,1.0
2012-10-15,6.08,6.18,5.91,6.16,149114,6.08,6.18,5.91,6.16,149114,0.0,1.0
2012-10-16,5.9,6.21,5.8,6.21,94128,5.9,6.21,5.8,6.21,94128,0.0,1.0
2012-10-17,5.79,6.0,5.68,5.95,57899,5.79,6.0,5.68,5.95,57899,0.0,1.0
2012-10-18,5.5,5.8,5.4,5.8,150223,5.5,5.8,5.4,5.8,150223,0.0,1.0
2012-10-19,5.221,5.4401,4.911,5.4401,314854,5.221,5.4401,4.911,5.4401,314854,0.0,1.0
2012-10-22,5.3,5.42,5.01,5.3,188044,5.3,5.42,5.01,5.3,188044,0.0,1.0
2012-10-23,5.27,5.32,5.0,5.16,74213,5.27,5.32,5.0,5.16,74213,0.0,1.0
2012-10-24,5.12,5.35,5.09,5.35,58845,5.12,5.35,5.09,5.35,58845,0.0,1.0
2012-10-25,5.07,5.22,5.06,5.15,36683,5.07,5.22,5.06,5.15,36683,0.0,1.0
2012-10-26,5.07,5.14,4.99,5.1,77733,5.07,5.14,4.99,5.1,77733,0.0,1.0
2012-10-31,5.07,5.11,4.945,4.99,92477,5.07,5.11,4.945,4.99,92477,0.0,1.0
2012-11-01,5.11,5.12,4.95,5.03,82437,5.11,5.12,4.95,5.03,82437,0.0,1.0
2012-11-02,5.15,5.2,4.91,5.09,73166,5.15,5.2,4.91,5.09,73166,0.0,1.0
2012-11-05,5.07,5.16,5.03,5.08,39136,5.07,5.16,5.03,5.08,39136,0.0,1.0
2012-11-06,5.46,5.48,5.09,5.09,124781,5.46,5.48,5.09,5.09,124781,0.0,1.0
2012-11-07,5.41,5.53,5.21,5.23,63939,5.41,5.53,5.21,5.23,63939,0.0,1.0
2012-11-08,5.21,5.4699,5.18,5.46,49454,5.21,5.4699,5.18,5.46,49454,0.0,1.0
2012-11-09,5.14,5.24,5.03,5.16,43057,5.14,5.24,5.03,5.16,43057,0.0,1.0
2012-11-12,4.99,5.233,4.95,5.19,58358,4.99,5.233,4.95,5.19,58358,0.0,1.0
2012-11-13,4.83,5.25,4.75,4.97,66999,4.83,5.25,4.75,4.97,66999,0.0,1.0
2012-11-14,4.55,4.83,4.55,4.8001,66179,4.55,4.83,4.55,4.8001,66179,0.0,1.0
2012-11-15,4.2,4.78,4.03,4.5,233843,4.2,4.78,4.03,4.5,233843,0.0,1.0
2012-11-16,4.2901,4.35,4.14,4.2,25099,4.2901,4.35,4.14,4.2,25099,0.0,1.0
2012-11-19,4.48,4.66,4.34,4.4,79873,4.48,4.66,4.34,4.4,79873,0.0,1.0
2012-11-20,4.31,4.49,4.23,4.49,51190,4.31,4.49,4.23,4.49,51190,0.0,1.0
2012-11-21,4.32,4.38,4.3,4.31,45375,4.32,4.38,4.3,4.31,45375,0.0,1.0
2012-11-23,4.2699,4.399,4.25,4.32,31340,4.2699,4.399,4.25,4.32,31340,0.0,1.0
2012-11-26,4.4301,4.45,4.2,4.2,45932,4.4301,4.45,4.2,4.2,45932,0.0,1.0
2012-11-27,4.79,4.9699,4.41,4.41,117418,4.79,4.9699,4.41,4.41,117418,0.0,1.0
2012-11-28,4.82,5.08,4.75,4.79,59864,4.82,5.08,4.75,4.79,59864,0.0,1.0
2012-11-29,4.93,5.03,4.85,4.85,46937,4.93,5.03,4.85,4.85,46937,0.0,1.0
2012-11-30,4.85,5.0199,4.79,4.99,45767,4.85,5.0199,4.79,4.99,45767,0.0,1.0
2012-12-03,4.87,4.91,4.67,4.83,70009,4.87,4.91,4.67,4.83,70009,0.0,1.0
2012-12-04,4.98,4.99,4.7801,4.88,38861,4.98,4.99,4.7801,4.88,38861,0.0,1.0
2012-12-05,5.0,5.02,4.866,4.99,24184,5.0,5.02,4.866,4.99,24184,0.0,1.0
2012-12-06,4.9999,5.0522,4.92,5.03,30260,4.9999,5.0522,4.92,5.03,30260,0.0,1.0
2012-12-07,4.99,5.0,4.84,4.98,24810,4.99,5.0,4.84,4.98,24810,0.0,1.0
2012-12-10,5.07,5.1892,4.8401,5.02,30047,5.07,5.1892,4.8401,5.02,30047,0.0,1.0
2012-12-11,4.94,5.11,4.9,5.11,27695,4.94,5.11,4.9,5.11,27695,0.0,1.0
2012-12-12,4.82,4.93,4.8,4.8002,10147,4.82,4.93,4.8,4.8002,10147,0.0,1.0
2012-12-13,4.95,5.0498,4.82,4.82,14358,4.95,5.0498,4.82,4.82,14358,0.0,1.0
2012-12-14,4.88,5.07,4.85,4.95,18257,4.88,5.07,4.85,4.95,18257,0.0,1.0
2012-12-17,4.86,4.91,4.75,4.86,34105,4.86,4.91,4.75,4.86,34105,0.0,1.0
2012-12-18,4.82,4.94,4.7918,4.81,11932,4.82,4.94,4.7918,4.81,11932,0.0,1.0
2012-12-19,4.76,4.79,4.71,4.78,15216,4.76,4.79,4.71,4.78,15216,0.0,1.0
2012-12-20,4.69,4.7499,4.65,4.74,16624,4.69,4.7499,4.65,4.74,16624,0.0,1.0
2012-12-21,4.74,4.74,4.58,4.6,29119,4.74,4.74,4.58,4.6,29119,0.0,1.0
2012-12-24,4.58,4.72,4.57,4.71,11789,4.58,4.72,4.57,4.71,11789,0.0,1.0
2012-12-26,4.55,4.7,4.55,4.58,11914,4.55,4.7,4.55,4.58,11914,0.0,1.0
2012-12-27,4.47,4.64,4.32,4.57,57749,4.47,4.64,4.32,4.57,57749,0.0,1.0
2012-12-28,4.32,4.57,4.32,4.33,10576,4.32,4.57,4.32,4.33,10576,0.0,1.0
2012-12-31,4.33,4.51,4.33,4.42,69465,4.33,4.51,4.33,4.42,69465,0.0,1.0
2013-01-02,4.6,4.6,4.42,4.49,33001,4.6,4.6,4.42,4.49,33001,0.0,1.0
2013-01-03,4.63,4.84,4.58,4.62,34851,4.63,4.84,4.58,4.62,34851,0.0,1.0
2013-01-04,4.67,4.67,4.561,4.65,6206,4.67,4.67,4.561,4.65,6206,0.0,1.0
2013-01-07,4.59,4.6999,4.51,4.65,14806,4.59,4.6999,4.51,4.65,14806,0.0,1.0
2013-01-08,4.72,4.73,4.47,4.59,26590,4.72,4.73,4.47,4.59,26590,0.0,1.0
2013-01-09,4.77,4.79,4.72,4.74,16400,4.77,4.79,4.72,4.74,16400,0.0,1.0
2013-01-10,4.9,4.97,4.81,4.85,36221,4.9,4.97,4.81,4.85,36221,0.0,1.0
2013-01-11,4.92,4.98,4.81,4.86,47170,4.92,4.98,4.81,4.86,47170,0.0,1.0
2013-01-14,5.32,5.34,4.85,4.85,98968,5.32,5.34,4.85,4.85,98968,0.0,1.0
2013-01-15,5.62,5.7202,5.38,5.38,150534,5.62,5.7202,5.38,5.38,150534,0.0,1.0
2013-01-16,5.77,5.79,5.6,5.67,80665,5.77,5.79,5.6,5.67,80665,0.0,1.0
2013-01-17,5.41,5.76,5.31,5.76,53630,5.41,5.76,5.31,5.76,53630,0.0,1.0
2013-01-18,5.38,5.56,5.32,5.4,23270,5.38,5.56,5.32,5.4,23270,0.0,1.0
2013-01-22,5.42,5.47,5.39,5.42,10215,5.42,5.47,5.39,5.42,10215,0.0,1.0
2013-01-23,5.4,5.46,5.36,5.43,26922,5.4,5.46,5.36,5.43,26922,0.0,1.0
2013-01-24,5.56,5.59,5.3401,5.36,45882,5.56,5.59,5.3401,5.36,45882,0.0,1.0
2013-01-25,5.68,5.68,5.47,5.54,20321,5.68,5.68,5.47,5.54,20321,0.0,1.0
2013-01-28,5.75,5.79,5.49,5.67,105974,5.75,5.79,5.49,5.67,105974,0.0,1.0
2013-01-29,5.4802,5.73,4.8,4.81,53785,5.4802,5.73,4.8,4.81,53785,0.0,1.0
2013-01-30,5.52,5.62,5.4701,5.54,24783,5.52,5.62,5.4701,5.54,24783,0.0,1.0
2013-01-31,5.53,5.7,5.52,5.57,37206,5.53,5.7,5.52,5.57,37206,0.0,1.0
2013-02-01,5.6,5.64,5.3201,5.55,38187,5.6,5.64,5.3201,5.55,38187,0.0,1.0
2013-02-04,5.52,5.59,5.48,5.59,23500,5.52,5.59,5.48,5.59,23500,0.0,1.0
2013-02-05,5.61,5.63,5.49,5.54,27940,5.61,5.63,5.49,5.54,27940,0.0,1.0
2013-02-06,5.59,5.63,5.54,5.54,25156,5.59,5.63,5.54,5.54,25156,0.0,1.0
2013-02-07,5.86,5.899,5.45,5.56,104346,5.86,5.899,5.45,5.56,104346,0.0,1.0
2013-02-08,6.332,6.39,5.7801,5.89,168026,6.332,6.39,5.7801,5.89,168026,0.0,1.0
2013-02-11,5.91,6.28,5.86,6.26,92358,5.91,6.28,5.86,6.26,92358,0.0,1.0
2013-02-12,6.07,6.41,5.91,5.94,148786,6.07,6.41,5.91,5.94,148786,0.0,1.0
2013-02-13,6.25,6.25,5.96,6.06,65004,6.25,6.25,5.96,6.06,65004,0.0,1.0
2013-02-14,5.7701,6.18,5.76,6.18,150238,5.7701,6.18,5.76,6.18,150238,0.0,1.0
2013-02-15,5.19,5.8699,5.15,5.77,167642,5.19,5.8699,5.15,5.77,167642,0.0,1.0
2013-02-19,5.13,5.25,5.1,5.19,53803,5.13,5.25,5.1,5.19,53803,0.0,1.0
2013-02-20,5.27,5.46,5.1311,5.14,31566,5.27,5.46,5.1311,5.14,31566,0.0,1.0
2013-02-21,5.15,5.46,5.12,5.21,52522,5.15,5.46,5.12,5.21,52522,0.0,1.0
2013-02-22,5.6,5.6199,5.12,5.15,79925,5.6,5.6199,5.12,5.15,79925,0.0,1.0
2013-02-25,5.315,5.6,5.311,5.5,66254,5.315,5.6,5.311,5.5,66254,0.0,1.0
2013-02-26,5.34,5.5561,5.27,5.39,36539,5.34,5.5561,5.27,5.39,36539,0.0,1.0
2013-02-27,5.2199,5.32,5.18,5.32,38387,5.2199,5.32,5.18,5.32,38387,0.0,1.0
2013-02-28,5.39,5.47,5.18,5.2,46319,5.39,5.47,5.18,5.2,46319,0.0,1.0
2013-03-01,5.2902,5.45,5.25,5.36,31953,5.2902,5.45,5.25,5.36,31953,0.0,1.0
2013-03-04,5.51,5.56,5.27,5.28,16282,5.51,5.56,5.27,5.28,16282,0.0,1.0
2013-03-05,5.41,5.6499,5.39,5.52,36465,5.41,5.6499,5.39,5.52,36465,0.0,1.0
2013-03-06,5.731,6.1,5.25,5.4,191123,5.731,6.1,5.25,5.4,191123,0.0,1.0
2013-03-07,6.1799,6.49,5.76,5.8,327606,6.1799,6.49,5.76,5.8,327606,0.0,1.0
2013-03-08,6.34,6.46,6.08,6.18,86985,6.34,6.46,6.08,6.18,86985,0.0,1.0
2013-03-11,7.08,7.44,6.22,6.34,314182,7.08,7.44,6.22,6.34,314182,0.0,1.0
2013-03-12,6.72,7.3999,6.54,7.03,146359,6.72,7.3999,6.54,7.03,146359,0.0,1.0
2013-03-13,6.57,6.9699,6.26,6.66,116538,6.57,6.9699,6.26,6.66,116538,0.0,1.0
2013-03-14,6.52,6.81,6.32,6.56,90081,6.52,6.81,6.32,6.56,90081,0.0,1.0
2013-03-15,6.68,6.7099,6.38,6.49,57595,6.68,6.7099,6.38,6.49,57595,0.0,1.0
2013-03-18,6.59,6.899,6.4,6.8,86157,6.59,6.899,6.4,6.8,86157,0.0,1.0
2013-03-19,6.65,6.778,6.4,6.5,37791,6.65,6.778,6.4,6.5,37791,0.0,1.0
2013-03-20,6.54,6.74,6.46,6.68,37614,6.54,6.74,6.46,6.68,37614,0.0,1.0
2013-03-21,6.57,6.6999,6.49,6.51,35902,6.57,6.6999,6.49,6.51,35902,0.0,1.0
2013-03-22,6.64,6.7,6.51,6.675,16871,6.64,6.7,6.51,6.675,16871,0.0,1.0
2013-03-25,6.72,6.939,6.51,6.51,77892,6.72,6.939,6.51,6.51,77892,0.0,1.0
2013-03-26,6.57,6.8,6.53,6.79,36794,6.57,6.8,6.53,6.79,36794,0.0,1.0
2013-03-27,6.8,6.8,6.52,6.55,36025,6.8,6.8,6.52,6.55,36025,0.0,1.0
2013-03-28,6.92,7.05,6.7701,6.81,49448,6.92,7.05,6.7701,6.81,49448,0.0,1.0
2013-04-01,6.69,6.97,6.651,6.97,39557,6.69,6.97,6.651,6.97,39557,0.0,1.0
2013-04-02,6.5,6.829,6.5,6.69,43213,6.5,6.829,6.5,6.69,43213,0.0,1.0
2013-04-03,6.45,6.66,6.4,6.5,32960,6.45,6.66,6.4,6.5,32960,0.0,1.0
2013-04-04,6.44,6.559,6.26,6.4,23138,6.44,6.559,6.26,6.4,23138,0.0,1.0
2013-04-05,7.09,7.1,6.31,6.31,233532,7.09,7.1,6.31,6.31,233532,0.0,1.0
2013-04-08,7.46,7.65,7.1,7.24,263374,7.46,7.65,7.1,7.24,263374,0.0,1.0
2013-04-09,7.01,7.58,6.86,7.58,102272,7.01,7.58,6.86,7.58,102272,0.0,1.0
2013-04-10,7.16,7.19,6.9301,7.07,50181,7.16,7.19,6.9301,7.07,50181,0.0,1.0
2013-04-11,7.09,7.2899,7.041,7.19,29369,7.09,7.2899,7.041,7.19,29369,0.0,1.0
2013-04-12,7.4,7.55,6.95,7.01,81342,7.4,7.55,6.95,7.01,81342,0.0,1.0
2013-04-15,7.07,7.52,7.021,7.39,69271,7.07,7.52,7.021,7.39,69271,0.0,1.0
2013-04-16,7.21,7.319,7.02,7.07,43352,7.21,7.319,7.02,7.07,43352,0.0,1.0
2013-04-17,7.1,7.2845,7.0201,7.15,22708,7.1,7.2845,7.0201,7.15,22708,0.0,1.0
2013-04-18,6.9691,7.16,6.93,7.16,38276,6.9691,7.16,6.93,7.16,38276,0.0,1.0
2013-04-19,7.15,7.2163,7.0001,7.2163,32686,7.15,7.2163,7.0001,7.2163,32686,0.0,1.0
2013-04-22,6.94,7.19,6.9,7.19,37536,6.94,7.19,6.9,7.19,37536,0.0,1.0
2013-04-23,6.95,7.0599,6.8,6.94,41550,6.95,7.0599,6.8,6.94,41550,0.0,1.0
2013-04-24,6.96,7.049,6.9,6.9,16882,6.96,7.049,6.9,6.9,16882,0.0,1.0
2013-04-25,6.99,7.3599,6.92,7.0,136363,6.99,7.3599,6.92,7.0,136363,0.0,1.0
2013-04-26,7.16,7.2,7.0299,7.03,18918,7.16,7.2,7.0299,7.03,18918,0.0,1.0
2013-04-29,7.09,7.2199,7.08,7.13,21433,7.09,7.2199,7.08,7.13,21433,0.0,1.0
2013-04-30,7.054,7.15,6.96,7.14,69074,7.054,7.15,6.96,7.14,69074,0.0,1.0
2013-05-01,6.85,7.06,6.8,7.06,41206,6.85,7.06,6.8,7.06,41206,0.0,1.0
2013-05-02,7.1,7.1,6.83,6.83,26666,7.1,7.1,6.83,6.83,26666,0.0,1.0
2013-05-03,7.0001,7.15,6.95,7.1,28745,7.0001,7.15,6.95,7.1,28745,0.0,1.0
2013-05-06,6.97,7.18,6.85,6.99,26781,6.97,7.18,6.85,6.99,26781,0.0,1.0
2013-05-07,7.1,7.1,6.9501,6.9501,27149,7.1,7.1,6.9501,6.9501,27149,0.0,1.0
2013-05-08,7.12,7.1756,7.0201,7.1,30059,7.12,7.1756,7.0201,7.1,30059,0.0,1.0
2013-05-09,6.76,7.1001,6.76,7.09,41715,6.76,7.1001,6.76,7.09,41715,0.0,1.0
2013-05-10,6.87,6.989,6.75,6.75,41064,6.87,6.989,6.75,6.75,41064,0.0,1.0
2013-05-13,7.67,7.87,6.83,6.83,173814,7.67,7.87,6.83,6.83,173814,0.0,1.0
2013-05-14,7.6799,7.87,7.441,7.68,113103,7.6799,7.87,7.441,7.68,113103,0.0,1.0
2013-05-15,7.46,7.94,7.35,7.35,130875,7.46,7.94,7.35,7.35,130875,0.0,1.0
2013-05-16,7.32,7.54,7.05,7.52,68689,7.32,7.54,7.05,7.52,68689,0.0,1.0
2013-05-17,7.42,7.49,7.3,7.3,11725,7.42,7.49,7.3,7.3,11725,0.0,1.0
2013-05-20,7.345,7.59,7.31,7.38,21434,7.345,7.59,7.31,7.38,21434,0.0,1.0
2013-05-21,7.26,7.47,7.151,7.3,15800,7.26,7.47,7.151,7.3,15800,0.0,1.0
2013-05-22,6.9,7.26,6.8,7.2,111342,6.9,7.26,6.8,7.2,111342,0.0,1.0
2013-05-23,6.67,6.98,6.67,6.8,59479,6.67,6.98,6.67,6.8,59479,0.0,1.0
2013-05-24,6.74,6.79,6.271,6.6,59938,6.74,6.79,6.271,6.6,59938,0.0,1.0
2013-05-28,6.73,6.99,6.68,6.89,28626,6.73,6.99,6.68,6.89,28626,0.0,1.0
2013-05-29,6.63,6.72,6.5,6.5301,27625,6.63,6.72,6.5,6.5301,27625,0.0,1.0
2013-05-30,6.76,6.84,6.554,6.554,14035,6.76,6.84,6.554,6.554,14035,0.0,1.0
2013-05-31,6.59,6.82,6.55,6.69,10535,6.59,6.82,6.55,6.69,10535,0.0,1.0
2013-06-03,6.48,6.57,6.4,6.41,13168,6.48,6.57,6.4,6.41,13168,0.0,1.0
2013-06-04,6.48,6.58,6.4,6.52,29561,6.48,6.58,6.4,6.52,29561,0.0,1.0
2013-06-05,6.27,6.44,6.15,6.44,38161,6.27,6.44,6.15,6.44,38161,0.0,1.0
2013-06-06,6.29,6.335,6.15,6.23,27670,6.29,6.335,6.15,6.23,27670,0.0,1.0
2013-06-07,6.24,6.3,6.19,6.29,20680,6.24,6.3,6.19,6.29,20680,0.0,1.0
2013-06-10,6.51,6.8,6.211,6.26,142896,6.51,6.8,6.211,6.26,142896,0.0,1.0
2013-06-11,6.56,6.66,6.52,6.53,22340,6.56,6.66,6.52,6.53,22340,0.0,1.0
2013-06-12,6.29,6.61,6.201,6.61,54448,6.29,6.61,6.201,6.61,54448,0.0,1.0
2013-06-13,6.34,6.4251,6.15,6.4251,20070,6.34,6.4251,6.15,6.4251,20070,0.0,1.0
2013-06-14,6.305,6.37,6.15,6.29,27528,6.305,6.37,6.15,6.29,27528,0.0,1.0
2013-06-17,6.09,6.3599,6.09,6.27,44532,6.09,6.3599,6.09,6.27,44532,0.0,1.0
2013-06-18,6.279,6.29,6.14,6.14,27503,6.279,6.29,6.14,6.14,27503,0.0,1.0
2013-06-19,6.3,6.3399,6.15,6.21,11848,6.3,6.3399,6.15,6.21,11848,0.0,1.0
2013-06-20,6.08,6.26,6.07,6.2,31319,6.08,6.26,6.07,6.2,31319,0.0,1.0
2013-06-21,6.06,6.3,6.02,6.09,24834,6.06,6.3,6.02,6.09,24834,0.0,1.0
2013-06-24,5.92,6.02,5.67,6.01,67476,5.92,6.02,5.67,6.01,67476,0.0,1.0
2013-06-25,5.89,5.9799,5.73,5.85,45557,5.89,5.9799,5.73,5.85,45557,0.0,1.0
2013-06-26,6.01,6.21,5.875,5.96,130001,6.01,6.21,5.875,5.96,130001,0.0,1.0
2013-06-27,6.14,6.3,6.07,6.1,41208,6.14,6.3,6.07,6.1,41208,0.0,1.0
2013-06-28,6.56,6.57,6.13,6.15,93031,6.56,6.57,6.13,6.15,93031,0.0,1.0
2013-07-01,6.36,6.5984,6.35,6.58,23098,6.36,6.5984,6.35,6.58,23098,0.0,1.0
2013-07-02,6.64,6.68,6.431,6.45,56780,6.64,6.68,6.431,6.45,56780,0.0,1.0
2013-07-03,6.41,6.55,6.38,6.55,15698,6.41,6.55,6.38,6.55,15698,0.0,1.0
2013-07-05,6.5,6.61,6.3747,6.475,15281,6.5,6.61,6.3747,6.475,15281,0.0,1.0
2013-07-08,6.45,6.7,6.4,6.47,15275,6.45,6.7,6.4,6.47,15275,0.0,1.0
2013-07-09,6.34,6.44,6.261,6.44,28450,6.34,6.44,6.261,6.44,28450,0.0,1.0
2013-07-10,6.3,6.3999,6.28,6.36,16942,6.3,6.3999,6.28,6.36,16942,0.0,1.0
2013-07-11,6.35,6.41,6.2801,6.35,64443,6.35,6.41,6.2801,6.35,64443,0.0,1.0
2013-07-12,6.34,6.41,6.3,6.31,7331,6.34,6.41,6.3,6.31,7331,0.0,1.0
2013-07-15,6.31,6.4299,6.31,6.37,17217,6.31,6.4299,6.31,6.37,17217,0.0,1.0
2013-07-16,6.2,6.35,6.16,6.35,22135,6.2,6.35,6.16,6.35,22135,0.0,1.0
2013-07-17,6.215,6.27,6.17,6.27,14435,6.215,6.27,6.17,6.27,14435,0.0,1.0
2013-07-18,6.24,6.39,6.17,6.25,15850,6.24,6.39,6.17,6.25,15850,0.0,1.0
2013-07-19,6.2,6.28,6.06,6.28,22925,6.2,6.28,6.06,6.28,22925,0.0,1.0
2013-07-22,6.08,6.16,6.08,6.16,13273,6.08,6.16,6.08,6.16,13273,0.0,1.0
2013-07-23,5.96,6.1398,5.9,6.1,32102,5.96,6.1398,5.9,6.1,32102,0.0,1.0
2013-07-24,5.81,6.15,5.75,6.15,25037,5.81,6.15,5.75,6.15,25037,0.0,1.0
2013-07-25,5.7199,5.9299,5.71,5.84,40451,5.7199,5.9299,5.71,5.84,40451,0.0,1.0
2013-07-26,5.86,6.1,5.74,5.74,15025,5.86,6.1,5.74,5.74,15025,0.0,1.0
2013-07-29,5.81,5.99,5.81,5.89,8350,5.81,5.99,5.81,5.89,8350,0.0,1.0
2013-07-30,5.85,5.95,5.76,5.81,64619,5.85,5.95,5.76,5.81,64619,0.0,1.0
2013-07-31,5.76,5.88,5.75,5.88,11324,5.76,5.88,5.75,5.88,11324,0.0,1.0
2013-08-01,5.76,5.858,5.757,5.858,8271,5.76,5.858,5.757,5.858,8271,0.0,1.0
2013-08-02,5.81,5.82,5.73,5.759,7049,5.81,5.82,5.73,5.759,7049,0.0,1.0
2013-08-05,5.85,5.8599,5.69,5.76,31585,5.85,5.8599,5.69,5.76,31585,0.0,1.0
2013-08-06,5.81,5.87,5.77,5.87,20849,5.81,5.87,5.77,5.87,20849,0.0,1.0
2013-08-07,5.61,5.782,5.57,5.78,53184,5.61,5.782,5.57,5.78,53184,0.0,1.0
2013-08-08,5.78,5.85,5.6,5.6,29368,5.78,5.85,5.6,5.6,29368,0.0,1.0
2013-08-09,5.85,5.85,5.71,5.78,32152,5.85,5.85,5.71,5.78,32152,0.0,1.0
2013-08-12,5.7,5.8001,5.67,5.8,27268,5.7,5.8001,5.67,5.8,27268,0.0,1.0
2013-08-13,5.74,5.7799,5.69,5.75,13919,5.74,5.7799,5.69,5.75,13919,0.0,1.0
2013-08-14,5.73,5.808,5.6,5.808,21476,5.73,5.808,5.6,5.808,21476,0.0,1.0
2013-08-15,5.65,5.72,5.6,5.68,34231,5.65,5.72,5.6,5.68,34231,0.0,1.0
2013-08-16,5.55,5.645,5.5,5.62,16367,5.55,5.645,5.5,5.62,16367,0.0,1.0
2013-08-19,5.529,5.6,5.48,5.53,79409,5.529,5.6,5.48,5.53,79409,0.0,1.0
2013-08-20,5.41,5.52,5.41,5.52,100393,5.41,5.52,5.41,5.52,100393,0.0,1.0
2013-08-21,5.48,5.49,5.41,5.41,6842,5.48,5.49,5.41,5.41,6842,0.0,1.0
2013-08-22,5.44,5.585,5.35,5.51,21940,5.44,5.585,5.35,5.51,21940,0.0,1.0
2013-08-23,5.38,5.439,5.35,5.439,12828,5.38,5.439,5.35,5.439,12828,0.0,1.0
2013-08-26,5.44,5.54,5.3301,5.38,18500,5.44,5.54,5.3301,5.38,18500,0.0,1.0
2013-08-27,5.39,5.5099,5.34,5.49,18723,5.39,5.5099,5.34,5.49,18723,0.0,1.0
2013-08-28,5.39,5.5,5.31,5.43,11490,5.39,5.5,5.31,5.43,11490,0.0,1.0
2013-08-29,5.31,5.425,5.3001,5.4,15723,5.31,5.425,5.3001,5.4,15723,0.0,1.0
2013-08-30,5.31,5.37,5.3,5.37,16629,5.31,5.37,5.3,5.37,16629,0.0,1.0
2013-09-03,5.25,5.32,5.21,5.31,24728,5.25,5.32,5.21,5.31,24728,0.0,1.0
2013-09-04,5.12,5.3,5.12,5.2566,46550,5.12,5.3,5.12,5.2566,46550,0.0,1.0
2013-09-05,5.26,5.34,5.12,5.16,19690,5.26,5.34,5.12,5.16,19690,0.0,1.0
2013-09-06,5.29,5.34,5.25,5.3,33345,5.29,5.34,5.25,5.3,33345,0.0,1.0
2013-09-09,5.48,5.54,5.33,5.33,99781,5.48,5.54,5.33,5.33,99781,0.0,1.0
2013-09-10,5.48,5.55,5.4118,5.54,39973,5.48,5.55,5.4118,5.54,39973,0.0,1.0
2013-09-11,5.499,5.5099,5.361,5.5,21352,5.499,5.5099,5.361,5.5,21352,0.0,1.0
2013-09-12,5.47,5.55,5.34,5.47,41076,5.47,5.55,5.34,5.47,41076,0.0,1.0
2013-09-13,5.409,5.51,5.291,5.51,24161,5.409,5.51,5.291,5.51,24161,0.0,1.0
2013-09-16,5.325,5.45,5.26,5.45,24168,5.325,5.45,5.26,5.45,24168,0.0,1.0
2013-09-17,5.36,5.549,5.29,5.3,30918,5.36,5.549,5.29,5.3,30918,0.0,1.0
2013-09-18,5.39,5.4999,5.31,5.35,16250,5.39,5.4999,5.31,5.35,16250,0.0,1.0
2013-09-19,5.43,5.54,5.36,5.43,20627,5.43,5.54,5.36,5.43,20627,0.0,1.0
2013-09-20,5.39,5.449,5.35,5.4,14218,5.39,5.449,5.35,5.4,14218,0.0,1.0
2013-09-23,5.4,5.489,5.35,5.469,13171,5.4,5.489,5.35,5.469,13171,0.0,1.0
2013-09-24,5.56,5.65,5.36,5.42,37402,5.56,5.65,5.36,5.42,37402,0.0,1.0
2013-09-25,5.6656,5.7,5.589,5.59,16749,5.6656,5.7,5.589,5.59,16749,0.0,1.0
2013-09-26,5.671,5.7,5.631,5.65,46788,5.671,5.7,5.631,5.65,46788,0.0,1.0
2013-09-27,5.89,6.0,5.64,5.64,10905,5.89,6.0,5.64,5.64,10905,0.0,1.0
2013-09-30,5.77,5.93,5.71,5.8,16673,5.77,5.93,5.71,5.8,16673,0.0,1.0
2013-10-01,6.02,6.07,5.66,5.81,37321,6.02,6.07,5.66,5.81,37321,0.0,1.0
2013-10-02,7.27,7.85,7.0605,7.21,821678,7.27,7.85,7.0605,7.21,821678,0.0,1.0
2013-10-03,7.33,7.4299,7.03,7.4,176842,7.33,7.4299,7.03,7.4,176842,0.0,1.0
2013-10-04,8.59,8.6,7.34,7.39,488055,8.59,8.6,7.34,7.39,488055,0.0,1.0
2013-10-07,9.6,9.78,8.31,8.47,550627,9.6,9.78,8.31,8.47,550627,0.0,1.0
2013-10-08,8.91,9.74,8.6101,9.5,263899,8.91,9.74,8.6101,9.5,263899,0.0,1.0
2013-10-09,8.27,8.85,8.26,8.74,139243,8.27,8.85,8.26,8.74,139243,0.0,1.0
2013-10-10,8.59,9.32,8.36,8.4,107406,8.59,9.32,8.36,8.4,107406,0.0,1.0
2013-10-11,8.53,8.8,8.4931,8.65,31847,8.53,8.8,8.4931,8.65,31847,0.0,1.0
2013-10-14,8.99,9.17,8.541,8.58,131847,8.99,9.17,8.541,8.58,131847,0.0,1.0
2013-10-15,9.12,9.22,8.7916,9.0,70646,9.12,9.22,8.7916,9.0,70646,0.0,1.0
2013-10-16,9.01,9.22,8.78,9.12,71659,9.01,9.22,8.78,9.12,71659,0.0,1.0
2013-10-17,8.95,9.1648,8.7,8.9,57084,8.95,9.1648,8.7,8.9,57084,0.0,1.0
2013-10-18,8.93,9.05,8.75,8.98,93671,8.93,9.05,8.75,8.98,93671,0.0,1.0
2013-10-21,9.34,9.65,8.88,8.99,187876,9.34,9.65,8.88,8.99,187876,0.0,1.0
2013-10-22,9.4,9.54,9.19,9.36,51955,9.4,9.54,9.19,9.36,51955,0.0,1.0
2013-10-23,10.09,10.22,9.3175,9.36,241655,10.09,10.22,9.3175,9.36,241655,0.0,1.0
2013-10-24,10.15,10.37,9.901,10.21,184215,10.15,10.37,9.901,10.21,184215,0.0,1.0
2013-10-25,11.04,11.199,10.1,10.2,263659,11.04,11.199,10.1,10.2,263659,0.0,1.0
2013-10-28,11.28,11.669,10.5724,11.1,192083,11.28,11.669,10.5724,11.1,192083,0.0,1.0
2013-10-29,11.28,11.75,11.01,11.28,187987,11.28,11.75,11.01,11.28,187987,0.0,1.0
2013-10-30,10.95,11.44,10.25,11.21,188898,10.95,11.44,10.25,11.21,188898,0.0,1.0
2013-10-31,10.89,11.2,10.67,10.88,116287,10.89,11.2,10.67,10.88,116287,0.0,1.0
2013-11-01,11.43,11.58,10.71,10.8,120796,11.43,11.58,10.71,10.8,120796,0.0,1.0
2013-11-04,12.38,12.49,11.12,11.57,333830,12.38,12.49,11.12,11.57,333830,0.0,1.0
2013-11-05,11.99,12.9,11.551,12.4,293224,11.99,12.9,11.551,12.4,293224,0.0,1.0
2013-11-06,11.87,12.2,11.67,12.1,74970,11.87,12.2,11.67,12.1,74970,0.0,1.0
2013-11-07,11.1,11.9899,10.93,11.83,103129,11.1,11.9899,10.93,11.83,103129,0.0,1.0
2013-11-08,11.41,11.5,10.92,11.15,67641,11.41,11.5,10.92,11.15,67641,0.0,1.0
2013-11-11,11.01,11.41,10.55,11.41,123754,11.01,11.41,10.55,11.41,123754,0.0,1.0
2013-11-12,11.03,11.18,10.64,10.87,77546,11.03,11.18,10.64,10.87,77546,0.0,1.0
2013-11-13,11.02,11.2,10.8227,10.99,89139,11.02,11.2,10.8227,10.99,89139,0.0,1.0
2013-11-14,10.69,11.0,10.37,10.83,83963,10.69,11.0,10.37,10.83,83963,0.0,1.0
2013-11-15,17.0,18.08,13.14,14.0,1386905,17.0,18.08,13.14,14.0,1386905,0.0,1.0
2013-11-18,18.59,19.6626,16.3,17.23,1314133,18.59,19.6626,16.3,17.23,1314133,0.0,1.0
2013-11-19,17.45,19.53,17.1,19.03,482453,17.45,19.53,17.1,19.03,482453,0.0,1.0
2013-11-20,17.46,17.9,16.501,17.45,301877,17.46,17.9,16.501,17.45,301877,0.0,1.0
2013-11-21,20.07,21.869,17.53,17.65,730922,20.07,21.869,17.53,17.65,730922,0.0,1.0
2013-11-22,20.97,21.9,20.0101,20.39,619587,20.97,21.9,20.0101,20.39,619587,0.0,1.0
2013-11-25,19.01,22.3444,18.94,21.69,545177,19.01,22.3444,18.94,21.69,545177,0.0,1.0
2013-11-26,19.87,20.12,17.8,19.22,550498,19.87,20.12,17.8,19.22,550498,0.0,1.0
2013-11-27,19.63,20.6753,19.4001,20.0,202648,19.63,20.6753,19.4001,20.0,202648,0.0,1.0
2013-11-29,19.3,19.94,18.92,19.78,116365,19.3,19.94,18.92,19.78,116365,0.0,1.0
2013-12-02,17.89,19.27,17.121,19.26,481815,17.89,19.27,17.121,19.26,481815,0.0,1.0
2013-12-03,18.43,18.43,16.86,17.89,265811,18.43,18.43,16.86,17.89,265811,0.0,1.0
2013-12-04,17.74,18.4299,17.39,18.06,165448,17.74,18.4299,17.39,18.06,165448,0.0,1.0
2013-12-05,17.2,18.38,16.9,17.74,236663,17.2,18.38,16.9,17.74,236663,0.0,1.0
2013-12-06,18.02,18.02,16.26,17.43,354705,18.02,18.02,16.26,17.43,354705,0.0,1.0
2013-12-09,17.36,18.43,16.69,18.02,362591,17.36,18.43,16.69,18.02,362591,0.0,1.0
2013-12-10,16.99,17.48,16.8,17.23,155785,16.99,17.48,16.8,17.23,155785,0.0,1.0
2013-12-11,15.71,17.4499,15.29,16.86,340538,15.71,17.4499,15.29,16.86,340538,0.0,1.0
2013-12-12,15.34,16.21,15.32,15.6,139581,15.34,16.21,15.32,15.6,139581,0.0,1.0
2013-12-13,15.21,15.97,14.68,15.49,271193,15.21,15.97,14.68,15.49,271193,0.0,1.0
2013-12-16,16.66,16.9699,14.7,15.19,488852,16.66,16.9699,14.7,15.19,488852,0.0,1.0
2013-12-17,16.63,17.2,16.32,16.67,227967,16.63,17.2,16.32,16.67,227967,0.0,1.0
2013-12-18,16.49,16.88,15.8,16.79,197545,16.49,16.88,15.8,16.79,197545,0.0,1.0
2013-12-19,16.71,17.28,16.0235,16.46,137456,16.71,17.28,16.0235,16.46,137456,0.0,1.0
2013-12-20,17.77,17.96,16.6,16.62,261117,17.77,17.96,16.6,16.62,261117,0.0,1.0
2013-12-23,18.45,18.74,17.5178,18.06,274359,18.45,18.74,17.5178,18.06,274359,0.0,1.0
2013-12-24,17.51,18.46,17.34,18.33,159639,17.51,18.46,17.34,18.33,159639,0.0,1.0
2013-12-26,17.67,17.8,17.111,17.5,144811,17.67,17.8,17.111,17.5,144811,0.0,1.0
2013-12-27,17.52,17.7,16.8,17.44,120064,17.52,17.7,16.8,17.44,120064,0.0,1.0
2013-12-30,17.69,17.84,16.97,17.52,126824,17.69,17.84,16.97,17.52,126824,0.0,1.0
2013-12-31,21.208,21.25,17.66,17.75,776459,21.208,21.25,17.66,17.75,776459,0.0,1.0
2014-01-02,20.17,21.45,19.77,20.99,468924,20.17,21.45,19.77,20.99,468924,0.0,1.0
2014-01-03,19.96,20.65,19.51,20.17,224348,19.96,20.65,19.51,20.17,224348,0.0,1.0
2014-01-06,23.99,24.09,20.0,20.51,1111886,23.99,24.09,20.0,20.51,1111886,0.0,1.0
2014-01-07,26.32,26.37,24.0,24.47,1015538,26.32,26.37,24.0,24.47,1015538,0.0,1.0
2014-01-08,25.37,26.4,24.6,26.32,514018,25.37,26.4,24.6,26.32,514018,0.0,1.0
2014-01-09,24.79,25.88,24.05,25.26,413476,24.79,25.88,24.05,25.26,413476,0.0,1.0
2014-01-10,25.88,25.9885,24.06,25.0,294781,25.88,25.9885,24.06,25.0,294781,0.0,1.0
2014-01-13,24.75,27.95,24.37,25.88,744515,24.75,27.95,24.37,25.88,744515,0.0,1.0
2014-01-14,25.48,25.73,24.31,24.75,287565,25.48,25.73,24.31,24.75,287565,0.0,1.0
2014-01-15,24.38,25.864,24.07,25.5,344776,24.38,25.864,24.07,25.5,344776,0.0,1.0
2014-01-16,21.87,24.78,21.35,24.07,673094,21.87,24.78,21.35,24.07,673094,0.0,1.0
2014-01-17,21.3,22.89,20.78,21.98,508849,21.3,22.89,20.78,21.98,508849,0.0,1.0
2014-01-21,21.52,22.08,20.82,22.02,285564,21.52,22.08,20.82,22.02,285564,0.0,1.0
2014-01-22,21.89,21.95,20.5,21.21,391362,21.89,21.95,20.5,21.21,391362,0.0,1.0
2014-01-23,20.93,21.79,20.5,21.79,310213,20.93,21.79,20.5,21.79,310213,0.0,1.0
2014-01-24,19.64,20.8,19.4,20.72,309926,19.64,20.8,19.4,20.72,309926,0.0,1.0
2014-01-27,18.1,20.34,17.0,19.64,581771,18.1,20.34,17.0,19.64,581771,0.0,1.0
2014-01-28,19.38,19.5,17.52,17.81,228793,19.38,19.5,17.52,17.81,228793,0.0,1.0
2014-01-29,18.43,19.0,17.9,19.0,176105,18.43,19.0,17.9,19.0,176105,0.0,1.0
2014-01-30,19.34,20.04,18.275,18.68,201134,19.34,20.04,18.275,18.68,201134,0.0,1.0
2014-01-31,18.45,19.25,18.181,18.72,148468,18.45,19.25,18.181,18.72,148468,0.0,1.0
2014-02-03,16.82,18.278,16.78,18.1,361303,16.82,18.278,16.78,18.1,361303,0.0,1.0
2014-02-04,16.96,17.48,16.22,16.71,174648,16.96,17.48,16.22,16.71,174648,0.0,1.0
2014-02-05,17.14,17.4899,16.25,16.67,151958,17.14,17.4899,16.25,16.67,151958,0.0,1.0
2014-02-06,18.08,18.619,17.43,17.49,239342,18.08,18.619,17.43,17.49,239342,0.0,1.0
2014-02-07,18.38,19.2658,18.2,18.22,211862,18.38,19.2658,18.2,18.22,211862,0.0,1.0
2014-02-10,18.45,19.06,18.09,18.93,144870,18.45,19.06,18.09,18.93,144870,0.0,1.0
2014-02-11,17.36,19.0,16.6,18.4,348163,17.36,19.0,16.6,18.4,348163,0.0,1.0
2014-02-12,17.73,17.9,16.5,17.16,225456,17.73,17.9,16.5,17.16,225456,0.0,1.0
2014-02-13,18.1,18.59,17.39,17.39,129005,18.1,18.59,17.39,17.39,129005,0.0,1.0
2014-02-14,22.65,23.53,17.83,18.1,1564930,22.65,23.53,17.83,18.1,1564930,0.0,1.0
2014-02-18,23.39,24.91,22.44,23.0,697727,23.39,24.91,22.44,23.0,697727,0.0,1.0
2014-02-19,21.83,23.574,21.52,23.18,339788,21.83,23.574,21.52,23.18,339788,0.0,1.0
2014-02-20,22.44,22.4999,20.61,21.77,365404,22.44,22.4999,20.61,21.77,365404,0.0,1.0
2014-02-21,21.2,22.9358,21.1,22.5,249002,21.2,22.9358,21.1,22.5,249002,0.0,1.0
2014-02-24,21.68,21.995,21.01,21.23,203333,21.68,21.995,21.01,21.23,203333,0.0,1.0
2014-02-25,22.01,22.684,21.0701,21.46,260273,22.01,22.684,21.0701,21.46,260273,0.0,1.0
2014-02-26,21.81,22.9,21.55,22.24,281330,21.81,22.9,21.55,22.24,281330,0.0,1.0
2014-02-27,24.68,24.73,21.33,21.81,676253,24.68,24.73,21.33,21.81,676253,0.0,1.0
2014-02-28,22.66,25.7499,21.9,24.65,581207,22.66,25.7499,21.9,24.65,581207,0.0,1.0
2014-03-03,21.47,22.06,20.501,21.6,315024,21.47,22.06,20.501,21.6,315024,0.0,1.0
2014-03-04,22.47,22.8,21.54,22.18,269539,22.47,22.8,21.54,22.18,269539,0.0,1.0
2014-03-05,22.3,22.71,22.0465,22.5,118979,22.3,22.71,22.0465,22.5,118979,0.0,1.0
2014-03-06,21.64,22.7899,21.25,22.4,207404,21.64,22.7899,21.25,22.4,207404,0.0,1.0
2014-03-07,20.9,21.72,20.111,21.72,316122,20.9,21.72,20.111,21.72,316122,0.0,1.0
2014-03-10,20.94,21.34,20.21,20.98,135345,20.94,21.34,20.21,20.98,135345,0.0,1.0
2014-03-11,20.49,21.75,20.41,20.87,147870,20.49,21.75,20.41,20.87,147870,0.0,1.0
2014-03-12,19.85,20.29,19.06,20.29,272585,19.85,20.29,19.06,20.29,272585,0.0,1.0
2014-03-13,18.85,20.19,18.6535,19.78,201860,18.85,20.19,18.6535,19.78,201860,0.0,1.0
2014-03-14,19.4,19.7868,18.81,18.87,205652,19.4,19.7868,18.81,18.87,205652,0.0,1.0
2014-03-17,19.38,20.15,19.2101,19.72,156802,19.38,20.15,19.2101,19.72,156802,0.0,1.0
2014-03-18,20.78,20.95,19.5801,19.62,199126,20.78,20.95,19.5801,19.62,199126,0.0,1.0
2014-03-19,19.86,20.86,19.4401,20.86,189077,19.86,20.86,19.4401,20.86,189077,0.0,1.0
2014-03-20,19.46,19.9,19.1205,19.67,115360,19.46,19.9,19.1205,19.67,115360,0.0,1.0
2014-03-21,19.17,19.82,19.04,19.52,132650,19.17,19.82,19.04,19.52,132650,0.0,1.0
2014-03-24,17.31,19.08,16.501,19.08,393537,17.31,19.08,16.501,19.08,393537,0.0,1.0
2014-03-25,17.39,18.3,17.26,17.47,130525,17.39,18.3,17.26,17.47,130525,0.0,1.0
2014-03-26,16.69,17.66,16.41,17.63,253778,16.69,17.66,16.41,17.63,253778,0.0,1.0
2014-03-27,17.03,17.6,16.2,16.61,216175,17.03,17.6,16.2,16.61,216175,0.0,1.0
2014-03-28,16.89,17.75,16.7,17.0,121443,16.89,17.75,16.7,17.0,121443,0.0,1.0
2014-03-31,17.58,18.089,16.8,17.07,144792,17.58,18.089,16.8,17.07,144792,0.0,1.0
2014-04-01,18.05,18.242,17.53,17.58,111540,18.05,18.242,17.53,17.58,111540,0.0,1.0
2014-04-02,18.12,18.7,18.01,18.23,135314,18.12,18.7,18.01,18.23,135314,0.0,1.0
2014-04-03,17.09,18.19,16.88,18.19,186018,17.09,18.19,16.88,18.19,186018,0.0,1.0
2014-04-04,16.46,17.44,16.19,17.33,197500,16.46,17.44,16.19,17.33,197500,0.0,1.0
2014-04-07,15.59,16.34,15.08,16.29,337295,15.59,16.34,15.08,16.29,337295,0.0,1.0
2014-04-08,16.17,16.32,15.22,15.53,185452,16.17,16.32,15.22,15.53,185452,0.0,1.0
2014-04-09,16.75,16.87,15.9601,16.27,91945,16.75,16.87,15.9601,16.27,91945,0.0,1.0
2014-04-10,16.04,17.0199,15.82,16.63,136246,16.04,17.0199,15.82,16.63,136246,0.0,1.0
2014-04-11,15.61,16.17,15.4,16.0,102656,15.61,16.17,15.4,16.0,102656,0.0,1.0
2014-04-14,15.37,16.1399,15.13,15.9,132387,15.37,16.1399,15.13,15.9,132387,0.0,1.0
2014-04-15,14.95,15.915,14.17,15.42,203759,14.95,15.915,14.17,15.42,203759,0.0,1.0
2014-04-16,16.31,16.49,15.0,15.19,150191,16.31,16.49,15.0,15.19,150191,0.0,1.0
2014-04-17,16.28,16.63,15.6104,16.3,89342,16.28,16.63,15.6104,16.3,89342,0.0,1.0
2014-04-21,17.0,17.17,16.31,16.46,99412,17.0,17.17,16.31,16.46,99412,0.0,1.0
2014-04-22,17.88,18.0,16.92,17.13,152256,17.88,18.0,16.92,17.13,152256,0.0,1.0
2014-04-23,16.53,17.91,16.28,17.91,209097,16.53,17.91,16.28,17.91,209097,0.0,1.0
2014-04-24,16.2,16.77,15.801,16.72,86782,16.2,16.77,15.801,16.72,86782,0.0,1.0
2014-04-25,15.66,16.35,15.5,16.14,95406,15.66,16.35,15.5,16.14,95406,0.0,1.0
2014-04-28,15.19,16.03,14.81,15.67,93043,15.19,16.03,14.81,15.67,93043,0.0,1.0
2014-04-29,15.645,15.79,15.19,15.31,91789,15.645,15.79,15.19,15.31,91789,0.0,1.0
2014-04-30,15.47,15.58,15.0,15.58,84321,15.47,15.58,15.0,15.58,84321,0.0,1.0
2014-05-01,16.08,16.3,15.34,15.34,88159,16.08,16.3,15.34,15.34,88159,0.0,1.0
2014-05-02,15.99,16.33,15.76,16.15,80434,15.99,16.33,15.76,16.15,80434,0.0,1.0
2014-05-05,16.24,16.47,15.6601,15.8,103701,16.24,16.47,15.6601,15.8,103701,0.0,1.0
2014-05-06,15.93,16.8,15.81,16.14,70157,15.93,16.8,15.81,16.14,70157,0.0,1.0
2014-05-07,15.64,16.702,15.1249,15.99,91640,15.64,16.702,15.1249,15.99,91640,0.0,1.0
2014-05-08,15.61,16.12,15.3801,15.65,65720,15.61,16.12,15.3801,15.65,65720,0.0,1.0
2014-05-09,15.61,15.82,15.15,15.46,56166,15.61,15.82,15.15,15.46,56166,0.0,1.0
2014-05-12,16.84,16.98,15.81,15.81,158819,16.84,16.98,15.81,15.81,158819,0.0,1.0
2014-05-13,17.23,17.639,16.63,16.76,100069,17.23,17.639,16.63,16.76,100069,0.0,1.0
2014-05-14,17.61,17.739,16.8,17.19,108378,17.61,17.739,16.8,17.19,108378,0.0,1.0
2014-05-15,14.27,15.95,13.44,15.71,722751,14.27,15.95,13.44,15.71,722751,0.0,1.0
2014-05-16,13.86,14.4,13.52,14.4,185531,13.86,14.4,13.52,14.4,185531,0.0,1.0
2014-05-19,13.02,13.8799,12.8,13.7,237139,13.02,13.8799,12.8,13.7,237139,0.0,1.0
2014-05-20,13.15,13.47,12.5001,13.0,165278,13.15,13.47,12.5001,13.0,165278,0.0,1.0
2014-05-21,13.22,13.3499,12.6699,13.1,173893,13.22,13.3499,12.6699,13.1,173893,0.0,1.0
2014-05-22,13.41,13.7,13.06,13.21,114868,13.41,13.7,13.06,13.21,114868,0.0,1.0
2014-05-23,13.44,13.7,13.04,13.41,93959,13.44,13.7,13.04,13.41,93959,0.0,1.0
2014-05-27,13.26,13.58,13.02,13.58,85777,13.26,13.58,13.02,13.58,85777,0.0,1.0
2014-05-28,13.01,13.27,12.8,13.15,74455,13.01,13.27,12.8,13.15,74455,0.0,1.0
2014-05-29,13.24,13.4,12.91,13.01,87273,13.24,13.4,12.91,13.01,87273,0.0,1.0
2014-05-30,12.95,13.4,12.81,13.17,85078,12.95,13.4,12.81,13.17,85078,0.0,1.0
2014-06-02,12.55,12.99,12.25,12.93,104006,12.55,12.99,12.25,12.93,104006,0.0,1.0
2014-06-03,12.21,12.63,11.85,12.6,124458,12.21,12.63,11.85,12.6,124458,0.0,1.0
2014-06-04,12.17,12.23,11.47,12.23,190080,12.17,12.23,11.47,12.23,190080,0.0,1.0
2014-06-05,12.68,12.77,12.11,12.17,117201,12.68,12.77,12.11,12.17,117201,0.0,1.0
2014-06-06,12.62,12.84,12.4,12.61,59037,12.62,12.84,12.4,12.61,59037,0.0,1.0
2014-06-09,12.2,12.6999,12.15,12.63,94117,12.2,12.6999,12.15,12.63,94117,0.0,1.0
2014-06-10,12.1,12.2995,11.8601,12.17,78388,12.1,12.2995,11.8601,12.17,78388,0.0,1.0
2014-06-11,12.5,12.59,11.91,12.04,56140,12.5,12.59,11.91,12.04,56140,0.0,1.0
2014-06-12,12.12,12.6999,12.015,12.59,76065,12.12,12.6999,12.015,12.59,76065,0.0,1.0
2014-06-13,12.38,12.64,12.04,12.04,42527,12.38,12.64,12.04,12.04,42527,0.0,1.0
2014-06-16,12.3,12.6065,12.21,12.41,25359,12.3,12.6065,12.21,12.41,25359,0.0,1.0
2014-06-17,12.66,12.8884,12.211,12.33,77395,12.66,12.8884,12.211,12.33,77395,0.0,1.0
2014-06-18,12.66,12.74,12.37,12.68,34665,12.66,12.74,12.37,12.68,34665,0.0,1.0
2014-06-19,12.68,12.86,12.61,12.73,48991,12.68,12.86,12.61,12.73,48991,0.0,1.0
2014-06-20,12.8,12.83,12.31,12.61,43762,12.8,12.83,12.31,12.61,43762,0.0,1.0
2014-06-23,12.29,12.83,12.2,12.73,46073,12.29,12.83,12.2,12.73,46073,0.0,1.0
2014-06-24,11.71,12.38,11.7,12.38,92791,11.71,12.38,11.7,12.38,92791,0.0,1.0
2014-06-25,11.48,11.84,11.28,11.73,74260,11.48,11.84,11.28,11.73,74260,0.0,1.0
2014-06-26,11.98,12.06,11.44,11.44,49531,11.98,12.06,11.44,11.44,49531,0.0,1.0
2014-06-27,11.97,12.004,11.61,11.91,39582,11.97,12.004,11.61,11.91,39582,0.0,1.0
2014-06-30,12.2,12.63,11.81,11.91,53687,12.2,12.63,11.81,11.91,53687,0.0,1.0
2014-07-01,12.67,12.7295,12.1101,12.25,50928,12.67,12.7295,12.1101,12.25,50928,0.0,1.0
2014-07-02,12.84,12.88,12.49,12.61,70770,12.84,12.88,12.49,12.61,70770,0.0,1.0
2014-07-03,12.91,12.98,12.75,12.88,24807,12.91,12.98,12.75,12.88,24807,0.0,1.0
2014-07-07,13.03,13.1999,12.9,12.91,38643,13.03,13.1999,12.9,12.91,38643,0.0,1.0
2014-07-08,12.4,13.03,11.87,13.03,118293,12.4,13.03,11.87,13.03,118293,0.0,1.0
2014-07-09,12.25,12.48,12.09,12.4,31681,12.25,12.48,12.09,12.4,31681,0.0,1.0
2014-07-10,12.21,12.36,11.97,11.97,47051,12.21,12.36,11.97,11.97,47051,0.0,1.0
2014-07-11,12.29,12.74,12.12,12.74,61562,12.29,12.74,12.12,12.74,61562,0.0,1.0
2014-07-14,12.11,12.39,11.9401,12.36,76990,12.11,12.39,11.9401,12.36,76990,0.0,1.0
2014-07-15,11.89,12.28,11.89,12.06,41648,11.89,12.28,11.89,12.06,41648,0.0,1.0
2014-07-16,11.72,12.15,11.65,12.02,69461,11.72,12.15,11.65,12.02,69461,0.0,1.0
2014-07-17,11.55,11.78,11.51,11.56,38227,11.55,11.78,11.51,11.56,38227,0.0,1.0
2014-07-18,12.04,12.33,11.57,11.65,71221,12.04,12.33,11.57,11.65,71221,0.0,1.0
2014-07-21,11.86,12.09,11.61,11.89,59703,11.86,12.09,11.61,11.89,59703,0.0,1.0
2014-07-22,11.82,12.19,11.75,11.91,67583,11.82,12.19,11.75,11.91,67583,0.0,1.0
2014-07-23,11.55,12.02,11.51,11.95,80211,11.55,12.02,11.51,11.95,80211,0.0,1.0
2014-07-24,11.64,11.77,11.52,11.57,65117,11.64,11.77,11.52,11.57,65117,0.0,1.0
2014-07-25,11.44,11.65,11.35,11.6,56875,11.44,11.65,11.35,11.6,56875,0.0,1.0
2014-07-28,11.14,11.49,11.03,11.49,86181,11.14,11.49,11.03,11.49,86181,0.0,1.0
2014-07-29,10.57,11.19,10.54,11.12,109195,10.57,11.19,10.54,11.12,109195,0.0,1.0
2014-07-30,10.64,10.99,10.56,10.65,74432,10.64,10.99,10.56,10.65,74432,0.0,1.0
2014-07-31,10.28,10.72,10.26,10.49,85132,10.28,10.72,10.26,10.49,85132,0.0,1.0
2014-08-01,9.95,10.66,9.9,10.22,130206,9.95,10.66,9.9,10.22,130206,0.0,1.0
2014-08-04,9.67,10.1,9.61,10.04,85979,9.67,10.1,9.61,10.04,85979,0.0,1.0
2014-08-05,9.7,10.0,9.32,9.5,78155,9.7,10.0,9.32,9.5,78155,0.0,1.0
2014-08-06,10.1,10.14,9.5,9.56,60553,10.1,10.14,9.5,9.56,60553,0.0,1.0
2014-08-07,9.7,10.13,9.6201,10.13,34744,9.7,10.13,9.6201,10.13,34744,0.0,1.0
2014-08-08,9.96,10.07,9.71,9.78,35056,9.96,10.07,9.71,9.78,35056,0.0,1.0
2014-08-11,10.52,10.72,9.99,10.08,79715,10.52,10.72,9.99,10.08,79715,0.0,1.0
2014-08-12,11.4,11.445,10.45,10.45,90397,11.4,11.445,10.45,10.45,90397,0.0,1.0
2014-08-13,13.39,13.64,11.3001,11.41,309501,13.39,13.64,11.3001,11.41,309501,0.0,1.0
2014-08-14,14.12,14.44,13.41,13.41,269079,14.12,14.44,13.41,13.41,269079,0.0,1.0
2014-08-15,13.319,14.2,12.7558,14.19,187018,13.319,14.2,12.7558,14.19,187018,0.0,1.0
2014-08-18,12.8,13.25,12.4,13.25,148068,12.8,13.25,12.4,13.25,148068,0.0,1.0
2014-08-19,12.62,12.99,12.5601,12.86,51278,12.62,12.99,12.5601,12.86,51278,0.0,1.0
2014-08-20,12.32,12.78,12.3,12.48,38573,12.32,12.78,12.3,12.48,38573,0.0,1.0
2014-08-21,12.22,12.505,11.52,12.34,60790,12.22,12.505,11.52,12.34,60790,0.0,1.0
2014-08-22,12.25,12.41,11.96,12.22,35161,12.25,12.41,11.96,12.22,35161,0.0,1.0
2014-08-25,12.05,12.4899,11.986,12.18,46642,12.05,12.4899,11.986,12.18,46642,0.0,1.0
2014-08-26,12.16,12.36,11.98,12.11,31700,12.16,12.36,11.98,12.11,31700,0.0,1.0
2014-08-27,12.31,12.39,11.981,12.13,32118,12.31,12.39,11.981,12.13,32118,0.0,1.0
2014-08-28,12.2,12.39,12.15,12.3,25152,12.2,12.39,12.15,12.3,25152,0.0,1.0
2014-08-29,12.22,12.24,11.99,12.2,19344,12.22,12.24,11.99,12.2,19344,0.0,1.0
2014-09-02,12.81,12.96,12.07,12.21,71724,12.81,12.96,12.07,12.21,71724,0.0,1.0
2014-09-03,12.66,13.2,12.5101,12.91,59800,12.66,13.2,12.5101,12.91,59800,0.0,1.0
2014-09-04,12.32,12.7799,12.28,12.66,24612,12.32,12.7799,12.28,12.66,24612,0.0,1.0
2014-09-05,12.1,12.35,12.1,12.33,26452,12.1,12.35,12.1,12.33,26452,0.0,1.0
2014-09-08,11.97,12.5,11.75,12.01,39173,11.97,12.5,11.75,12.01,39173,0.0,1.0
2014-09-09,11.87,12.04,11.771,11.9,25774,11.87,12.04,11.771,11.9,25774,0.0,1.0
2014-09-10,12.17,12.34,11.76,11.85,32359,12.17,12.34,11.76,11.85,32359,0.0,1.0
2014-09-11,12.14,12.24,11.8001,12.14,18812,12.14,12.24,11.8001,12.14,18812,0.0,1.0
2014-09-12,12.05,12.235,11.87,11.94,37196,12.05,12.235,11.87,11.94,37196,0.0,1.0
2014-09-15,11.44,12.029,11.05,11.98,84616,11.44,12.029,11.05,11.98,84616,0.0,1.0
2014-09-16,13.18,13.41,11.74,12.29,430290,13.18,13.41,11.74,12.29,430290,0.0,1.0
2014-09-17,12.95,13.29,12.3,13.18,78553,12.95,13.29,12.3,13.18,78553,0.0,1.0
2014-09-18,12.69,13.08,12.42,13.08,67872,12.69,13.08,12.42,13.08,67872,0.0,1.0
2014-09-19,12.64,12.82,12.16,12.82,43699,12.64,12.82,12.16,12.82,43699,0.0,1.0
2014-09-22,12.09,12.5,11.86,12.5,63235,12.09,12.5,11.86,12.5,63235,0.0,1.0
2014-09-23,11.56,12.37,11.3,12.0,113539,11.56,12.37,11.3,12.0,113539,0.0,1.0
2014-09-24,11.72,11.99,11.5,11.5,33256,11.72,11.99,11.5,11.5,33256,0.0,1.0
2014-09-25,11.34,11.7599,11.091,11.66,44457,11.34,11.7599,11.091,11.66,44457,0.0,1.0
2014-09-26,11.35,11.58,11.25,11.47,25632,11.35,11.58,11.25,11.47,25632,0.0,1.0
2014-09-29,11.195,11.5,11.1,11.3,38676,11.195,11.5,11.1,11.3,38676,0.0,1.0
2014-09-30,11.01,11.42,11.01,11.14,48181,11.01,11.42,11.01,11.14,48181,0.0,1.0
2014-10-01,10.7,11.05,10.53,11.05,64799,10.7,11.05,10.53,11.05,64799,0.0,1.0
2014-10-02,11.02,11.22,10.53,10.63,45797,11.02,11.22,10.53,10.63,45797,0.0,1.0
2014-10-03,10.64,11.54,10.64,11.17,23932,10.64,11.54,10.64,11.17,23932,0.0,1.0
2014-10-06,10.75,11.19,10.65,10.81,14486,10.75,11.19,10.65,10.81,14486,0.0,1.0
2014-10-07,10.75,11.01,10.6897,11.01,18586,10.75,11.01,10.6897,11.01,18586,0.0,1.0
2014-10-08,11.15,11.23,10.6,10.66,19501,11.15,11.23,10.6,10.66,19501,0.0,1.0
2014-10-09,10.76,11.212,10.63,11.212,16505,10.76,11.212,10.63,11.212,16505,0.0,1.0
2014-10-10,10.74,10.98,10.69,10.76,23121,10.74,10.98,10.69,10.76,23121,0.0,1.0
2014-10-13,10.245,10.76,10.1664,10.68,53954,10.245,10.76,10.1664,10.68,53954,0.0,1.0
2014-10-14,10.38,10.48,10.01,10.22,31839,10.38,10.48,10.01,10.22,31839,0.0,1.0
2014-10-15,10.52,10.76,10.07,10.22,38981,10.52,10.76,10.07,10.22,38981,0.0,1.0
2014-10-16,11.01,11.065,10.16,10.16,44439,11.01,11.065,10.16,10.16,44439,0.0,1.0
2014-10-17,11.15,11.7487,10.99,11.22,52381,11.15,11.7487,10.99,11.22,52381,0.0,1.0
2014-10-20,11.24,11.48,11.2,11.2,11188,11.24,11.48,11.2,11.2,11188,0.0,1.0
2014-10-21,11.34,11.459,11.01,11.459,15450,11.34,11.459,11.01,11.459,15450,0.0,1.0
2014-10-22,11.74,12.01,11.49,11.49,65953,11.74,12.01,11.49,11.49,65953,0.0,1.0
2014-10-23,11.97,12.1681,11.8101,11.93,36466,11.97,12.1681,11.8101,11.93,36466,0.0,1.0
2014-10-24,12.08,12.08,11.7921,11.98,16297,12.08,12.08,11.7921,11.98,16297,0.0,1.0
2014-10-27,11.63,12.06,11.49,12.06,24219,11.63,12.06,11.49,12.06,24219,0.0,1.0
2014-10-28,12.75,12.8786,11.85,11.85,57855,12.75,12.8786,11.85,11.85,57855,0.0,1.0
2014-10-29,12.48,12.88,12.295,12.71,18855,12.48,12.88,12.295,12.71,18855,0.0,1.0
2014-10-30,12.4899,12.73,12.13,12.47,28009,12.4899,12.73,12.13,12.47,28009,0.0,1.0
2014-10-31,12.62,12.759,12.45,12.56,27052,12.62,12.759,12.45,12.56,27052,0.0,1.0
2014-11-03,12.38,12.7,12.29,12.7,21179,12.38,12.7,12.29,12.7,21179,0.0,1.0
2014-11-04,12.8,12.87,12.1,12.49,28100,12.8,12.87,12.1,12.49,28100,0.0,1.0
2014-11-05,12.75,13.6645,12.71,12.82,53026,12.75,13.6645,12.71,12.82,53026,0.0,1.0
2014-11-06,12.78,13.07,12.57,12.79,30773,12.78,13.07,12.57,12.79,30773,0.0,1.0
2014-11-07,12.46,12.83,12.41,12.74,19955,12.46,12.83,12.41,12.74,19955,0.0,1.0
2014-11-10,12.65,13.2,12.57,12.65,52806,12.65,13.2,12.57,12.65,52806,0.0,1.0
2014-11-11,12.15,12.9799,12.11,12.55,51393,12.15,12.9799,12.11,12.55,51393,0.0,1.0
2014-11-12,12.44,12.47,12.05,12.2,18646,12.44,12.47,12.05,12.2,18646,0.0,1.0
2014-11-13,11.9993,12.5899,11.88,12.4,44386,11.9993,12.5899,11.88,12.4,44386,0.0,1.0
2014-11-14,11.8808,12.18,11.7499,11.97,32297,11.8808,12.18,11.7499,11.97,32297,0.0,1.0
2014-11-17,11.72,12.0,11.63,11.89,32079,11.72,12.0,11.63,11.89,32079,0.0,1.0
2014-11-18,11.75,11.86,11.6657,11.72,33598,11.75,11.86,11.6657,11.72,33598,0.0,1.0
2014-11-19,11.68,11.78,11.6299,11.67,17567,11.68,11.78,11.6299,11.67,17567,0.0,1.0
2014-11-20,11.65,11.85,11.55,11.55,23052,11.65,11.85,11.55,11.55,23052,0.0,1.0
2014-11-21,11.64,11.83,11.62,11.72,14514,11.64,11.83,11.62,11.72,14514,0.0,1.0
2014-11-24,11.7,11.907,11.62,11.62,16700,11.7,11.907,11.62,11.62,16700,0.0,1.0
2014-11-25,11.8,11.8,11.6,11.74,34848,11.8,11.8,11.6,11.74,34848,0.0,1.0
2014-11-26,11.97,12.19,11.83,11.83,28887,11.97,12.19,11.83,11.83,28887,0.0,1.0
2014-11-28,11.86,12.09,11.62,11.93,11646,11.86,12.09,11.62,11.93,11646,0.0,1.0
2014-12-01,11.37,11.97,11.3,11.74,40595,11.37,11.97,11.3,11.74,40595,0.0,1.0
2014-12-02,11.29,11.69,11.19,11.42,20319,11.29,11.69,11.19,11.42,20319,0.0,1.0
2014-12-03,11.64,11.65,11.23,11.25,30980,11.64,11.65,11.23,11.25,30980,0.0,1.0
2014-12-04,11.5,11.63,11.3,11.54,16252,11.5,11.63,11.3,11.54,16252,0.0,1.0
2014-12-05,11.34,11.43,11.23,11.43,20065,11.34,11.43,11.23,11.43,20065,0.0,1.0
2014-12-08,10.61,11.34,10.594,11.25,52231,10.61,11.34,10.594,11.25,52231,0.0,1.0
2014-12-09,10.78,10.92,10.3729,10.41,34240,10.78,10.92,10.3729,10.41,34240,0.0,1.0
2014-12-10,10.57,10.75,10.28,10.75,43647,10.57,10.75,10.28,10.75,43647,0.0,1.0
2014-12-11,10.47,10.65,10.35,10.65,49955,10.47,10.65,10.35,10.65,49955,0.0,1.0
2014-12-12,10.02,10.36,9.71,10.36,50792,10.02,10.36,9.71,10.36,50792,0.0,1.0
2014-12-15,9.98,10.3,9.85,10.11,38624,9.98,10.3,9.85,10.11,38624,0.0,1.0
2014-12-16,9.91,10.12,9.86,9.92,20328,9.91,10.12,9.86,9.92,20328,0.0,1.0
2014-12-17,9.95,10.09,9.62,9.69,67716,9.95,10.09,9.62,9.69,67716,0.0,1.0
2014-12-18,10.19,10.27,9.919,10.0,105131,10.19,10.27,9.919,10.0,105131,0.0,1.0
2014-12-19,10.34,10.44,10.2,10.2,34009,10.34,10.44,10.2,10.2,34009,0.0,1.0
2014-12-22,10.15,10.4065,10.04,10.32,43286,10.15,10.4065,10.04,10.32,43286,0.0,1.0
2014-12-23,10.13,10.27,9.93,10.1,27574,10.13,10.27,9.93,10.1,27574,0.0,1.0
2014-12-24,10.08,10.16,9.81,10.14,25414,10.08,10.16,9.81,10.14,25414,0.0,1.0
2014-12-26,10.04,10.3,9.93,10.05,34519,10.04,10.3,9.93,10.05,34519,0.0,1.0
2014-12-29,9.87,10.13,9.829,9.94,53954,9.87,10.13,9.829,9.94,53954,0.0,1.0
2014-12-30,9.78,10.0,9.75,9.75,34503,9.78,10.0,9.75,9.75,34503,0.0,1.0
2014-12-31,10.4,10.7506,9.75,9.75,63364,10.4,10.7506,9.75,9.75,63364,0.0,1.0
2015-01-02,10.26,10.61,10.06,10.53,16337,10.26,10.61,10.06,10.53,16337,0.0,1.0
2015-01-05,10.42,10.94,10.0,10.25,56313,10.42,10.94,10.0,10.25,56313,0.0,1.0
2015-01-06,10.35,10.75,10.254,10.42,32453,10.35,10.75,10.254,10.42,32453,0.0,1.0
2015-01-07,10.53,10.6,10.32,10.32,11732,10.53,10.6,10.32,10.32,11732,0.0,1.0
2015-01-08,10.69,10.974,10.57,10.63,36814,10.69,10.974,10.57,10.63,36814,0.0,1.0
2015-01-09,11.125,11.1588,10.7,10.7,61548,11.125,11.1588,10.7,10.7,61548,0.0,1.0
2015-01-12,10.65,11.25,10.51,11.19,39160,10.65,11.25,10.51,11.19,39160,0.0,1.0
2015-01-13,10.66,11.16,10.53,10.55,38784,10.66,11.16,10.53,10.55,38784,0.0,1.0
2015-01-14,10.58,10.79,10.5101,10.5101,14658,10.58,10.79,10.5101,10.5101,14658,0.0,1.0
2015-01-15,10.26,10.67,10.25,10.65,20170,10.26,10.67,10.25,10.65,20170,0.0,1.0
2015-01-16,10.41,10.43,10.265,10.29,12307,10.41,10.43,10.265,10.29,12307,0.0,1.0
2015-01-20,10.47,10.47,10.4,10.4,8496,10.47,10.47,10.4,10.4,8496,0.0,1.0
2015-01-21,10.2399,10.54,10.22,10.5,18666,10.2399,10.54,10.22,10.5,18666,0.0,1.0
2015-01-22,10.15,10.39,10.1,10.38,28054,10.15,10.39,10.1,10.38,28054,0.0,1.0
2015-01-23,10.165,10.36,10.16,10.24,44344,10.165,10.36,10.16,10.24,44344,0.0,1.0
2015-01-26,10.17,10.41,10.02,10.216,29217,10.17,10.41,10.02,10.216,29217,0.0,1.0
2015-01-27,10.27,10.42,10.23,10.35,9665,10.27,10.42,10.23,10.35,9665,0.0,1.0
2015-01-28,10.42,10.51,10.2,10.37,24103,10.42,10.51,10.2,10.37,24103,0.0,1.0
2015-01-29,10.19,10.52,10.03,10.52,29973,10.19,10.52,10.03,10.52,29973,0.0,1.0
2015-01-30,10.15,10.24,10.0299,10.11,21682,10.15,10.24,10.0299,10.11,21682,0.0,1.0
2015-02-02,10.13,10.37,10.0,10.17,43433,10.13,10.37,10.0,10.17,43433,0.0,1.0
2015-02-03,10.35,10.4899,10.01,10.18,18325,10.35,10.4899,10.01,10.18,18325,0.0,1.0
2015-02-04,10.19,10.4,10.06,10.23,21745,10.19,10.4,10.06,10.23,21745,0.0,1.0
2015-02-05,10.75,10.815,10.2,10.2,117597,10.75,10.815,10.2,10.2,117597,0.0,1.0
2015-02-06,10.68,10.92,10.58,10.7,37343,10.68,10.92,10.58,10.7,37343,0.0,1.0
2015-02-09,10.72,10.979,10.62,10.7,116627,10.72,10.979,10.62,10.7,116627,0.0,1.0
2015-02-10,11.34,11.87,11.05,11.55,134325,11.34,11.87,11.05,11.55,134325,0.0,1.0
2015-02-11,11.68,11.84,11.19,11.34,57393,11.68,11.84,11.19,11.34,57393,0.0,1.0
2015-02-12,12.135,12.137,11.74,11.83,72161,12.135,12.137,11.74,11.83,72161,0.0,1.0
2015-02-13,12.19,12.21,11.9,12.15,30178,12.19,12.21,11.9,12.15,30178,0.0,1.0
2015-02-17,12.215,12.45,11.391,12.2,64415,12.215,12.45,11.391,12.2,64415,0.0,1.0
2015-02-18,12.46,12.54,12.09,12.21,40839,12.46,12.54,12.09,12.21,40839,0.0,1.0
2015-02-19,12.67,12.881,12.31,12.34,68320,12.67,12.881,12.31,12.34,68320,0.0,1.0
2015-02-20,12.68,12.7999,12.5,12.69,24166,12.68,12.7999,12.5,12.69,24166,0.0,1.0
2015-02-23,12.53,12.68,12.24,12.68,42021,12.53,12.68,12.24,12.68,42021,0.0,1.0
2015-02-24,12.31,12.5,12.261,12.43,27503,12.31,12.5,12.261,12.43,27503,0.0,1.0
2015-02-25,12.81,12.81,12.2,12.2,31911,12.81,12.81,12.2,12.2,31911,0.0,1.0
2015-02-26,13.44,13.5,12.7201,12.87,66872,13.44,13.5,12.7201,12.87,66872,0.0,1.0
2015-02-27,13.34,13.5,13.24,13.31,21236,13.34,13.5,13.24,13.31,21236,0.0,1.0
2015-03-02,13.13,13.44,13.09,13.44,21593,13.13,13.44,13.09,13.44,21593,0.0,1.0
2015-03-03,12.83,13.08,12.78,13.06,26744,12.83,13.08,12.78,13.06,26744,0.0,1.0
2015-03-04,12.53,13.1499,12.35,12.75,30043,12.53,13.1499,12.35,12.75,30043,0.0,1.0
2015-03-05,13.11,13.45,12.69,12.69,73256,13.11,13.45,12.69,12.69,73256,0.0,1.0
2015-03-06,12.89,13.39,12.87,13.15,22276,12.89,13.39,12.87,13.15,22276,0.0,1.0
2015-03-09,12.505,13.29,12.4,12.8,32470,12.505,13.29,12.4,12.8,32470,0.0,1.0
2015-03-10,12.17,12.39,12.16,12.35,15739,12.17,12.39,12.16,12.35,15739,0.0,1.0
2015-03-11,12.17,12.292,12.05,12.13,15164,12.17,12.292,12.05,12.13,15164,0.0,1.0
2015-03-12,12.18,12.3499,12.0101,12.15,10918,12.18,12.3499,12.0101,12.15,10918,0.0,1.0
2015-03-13,11.87,12.2,11.8,12.2,17592,11.87,12.2,11.8,12.2,17592,0.0,1.0
2015-03-16,11.85,11.98,11.678,11.86,14544,11.85,11.98,11.678,11.86,14544,0.0,1.0
2015-03-17,12.5,12.55,11.8301,11.87,40418,12.5,12.55,11.8301,11.87,40418,0.0,1.0
2015-03-18,12.98,13.2,12.52,12.52,45789,12.98,13.2,12.52,12.52,45789,0.0,1.0
2015-03-19,13.4,13.5,13.14,13.14,36531,13.4,13.5,13.14,13.14,36531,0.0,1.0
2015-03-20,13.62,13.97,13.28,13.5,62697,13.62,13.97,13.28,13.5,62697,0.0,1.0
2015-03-23,14.09,14.18,13.57,13.63,53230,14.09,14.18,13.57,13.63,53230,0.0,1.0
2015-03-24,14.0,14.25,13.86,14.1948,60363,14.0,14.25,13.86,14.1948,60363,0.0,1.0
2015-03-25,13.19,14.047,13.13,13.89,48270,13.19,14.047,13.13,13.89,48270,0.0,1.0
2015-03-26,13.13,13.45,13.06,13.45,23755,13.13,13.45,13.06,13.45,23755,0.0,1.0
2015-03-27,13.48,13.5899,13.03,13.07,11376,13.48,13.5899,13.03,13.07,11376,0.0,1.0
2015-03-30,13.24,13.67,13.1,13.67,21627,13.24,13.67,13.1,13.67,21627,0.0,1.0
2015-03-31,13.036,13.33,12.94,13.33,12413,13.036,13.33,12.94,13.33,12413,0.0,1.0
2015-04-01,13.1,13.1,12.82,12.96,9087,13.1,13.1,12.82,12.96,9087,0.0,1.0
2015-04-02,13.04,13.15,12.89,13.15,16874,13.04,13.15,12.89,13.15,16874,0.0,1.0
2015-04-06,12.81,13.05,12.64,13.02,25241,12.81,13.05,12.64,13.02,25241,0.0,1.0
2015-04-07,12.86,13.01,12.82,12.84,15471,12.86,13.01,12.82,12.84,15471,0.0,1.0
2015-04-08,13.14,13.27,12.817,12.94,10545,13.14,13.27,12.817,12.94,10545,0.0,1.0
2015-04-09,12.05,13.13,12.03,13.13,63575,12.05,13.13,12.03,13.13,63575,0.0,1.0
2015-04-10,12.31,13.0,12.19,12.19,18803,12.31,13.0,12.19,12.19,18803,0.0,1.0
2015-04-13,12.47,12.47,12.0965,12.29,26895,12.47,12.47,12.0965,12.29,26895,0.0,1.0
2015-04-14,12.38,12.57,12.22,12.57,13752,12.38,12.57,12.22,12.57,13752,0.0,1.0
2015-04-15,12.07,12.5,12.04,12.5,29867,12.07,12.5,12.04,12.5,29867,0.0,1.0
2015-04-16,11.88,12.25,11.8009,12.03,25312,11.88,12.25,11.8009,12.03,25312,0.0,1.0
2015-04-17,11.35,11.92,11.32,11.92,70748,11.35,11.92,11.32,11.92,70748,0.0,1.0
2015-04-20,11.92,12.05,11.49,11.49,24099,11.92,12.05,11.49,11.49,24099,0.0,1.0
2015-04-21,11.64,12.09,11.49,12.09,23060,11.64,12.09,11.49,12.09,23060,0.0,1.0
2015-04-22,11.7178,11.8799,11.63,11.63,13847,11.7178,11.8799,11.63,11.63,13847,0.0,1.0
2015-04-23,11.72,11.91,11.51,11.67,16363,11.72,11.91,11.51,11.67,16363,0.0,1.0
2015-04-24,12.05,12.08,11.7499,11.772,21641,12.05,12.08,11.7499,11.772,21641,0.0,1.0
2015-04-27,11.72,12.07,11.51,12.07,18237,11.72,12.07,11.51,12.07,18237,0.0,1.0
2015-04-28,11.76,11.78,11.64,11.72,11391,11.76,11.78,11.64,11.72,11391,0.0,1.0
2015-04-29,11.56,11.72,11.55,11.6301,15526,11.56,11.72,11.55,11.6301,15526,0.0,1.0
2015-04-30,11.32,11.62,11.32,11.6,22137,11.32,11.62,11.32,11.6,22137,0.0,1.0
2015-05-01,11.41,11.75,11.39,11.47,8999,11.41,11.75,11.39,11.47,8999,0.0,1.0
2015-05-04,11.41,11.55,11.41,11.41,14472,11.41,11.55,11.41,11.41,14472,0.0,1.0
2015-05-05,11.29,11.46,11.24,11.45,19888,11.29,11.46,11.24,11.45,19888,0.0,1.0
2015-05-06,11.22,11.34,11.2,11.21,12705,11.22,11.34,11.2,11.21,12705,0.0,1.0
2015-05-07,11.142,11.47,11.1,11.29,32023,11.142,11.47,11.1,11.29,32023,0.0,1.0
2015-05-08,11.34,11.6,11.15,11.15,10466,11.34,11.6,11.15,11.15,10466,0.0,1.0
2015-05-11,11.16,11.41,11.1,11.41,34005,11.16,11.41,11.1,11.41,34005,0.0,1.0
2015-05-12,11.05,11.15,11.03,11.15,28436,11.05,11.15,11.03,11.15,28436,0.0,1.0
2015-05-13,11.0,11.2575,11.0,11.19,23578,11.0,11.2575,11.0,11.19,23578,0.0,1.0
2015-05-14,11.15,11.3,11.0,11.0,26872,11.15,11.3,11.0,11.0,26872,0.0,1.0
2015-05-15,11.29,11.298,11.06,11.22,17363,11.29,11.298,11.06,11.22,17363,0.0,1.0
2015-05-18,11.1164,11.29,11.045,11.18,12031,11.1164,11.29,11.045,11.18,12031,0.0,1.0
2015-05-19,11.085,11.27,11.048,11.18,15804,11.085,11.27,11.048,11.18,15804,0.0,1.0
2015-05-20,10.99,11.067,10.75,11.05,39489,10.99,11.067,10.75,11.05,39489,0.0,1.0
2015-05-21,10.9,11.04,10.8901,10.95,16205,10.9,11.04,10.8901,10.95,16205,0.0,1.0
2015-05-22,10.71,10.93,10.61,10.84,29462,10.71,10.93,10.61,10.84,29462,0.0,1.0
2015-05-26,10.66,10.72,10.61,10.72,21316,10.66,10.72,10.61,10.72,21316,0.0,1.0
2015-05-27,10.7,10.76,10.6208,10.75,10744,10.7,10.76,10.6208,10.75,10744,0.0,1.0
2015-05-28,10.95,10.96,10.73,10.73,10462,10.95,10.96,10.73,10.73,10462,0.0,1.0
2015-05-29,10.85,10.96,10.8,10.93,14086,10.85,10.96,10.8,10.93,14086,0.0,1.0
2015-06-01,10.66,10.89,10.5,10.88,56278,10.66,10.89,10.5,10.88,56278,0.0,1.0
2015-06-02,10.93,11.0,10.67,10.67,19319,10.93,11.0,10.67,10.67,19319,0.0,1.0
2015-06-03,11.17,11.17,10.922,10.98,18674,11.17,11.17,10.922,10.98,18674,0.0,1.0
2015-06-04,11.2,11.24,11.02,11.1699,10300,11.2,11.24,11.02,11.1699,10300,0.0,1.0
2015-06-05,11.09,11.22,11.02,11.2,17890,11.09,11.22,11.02,11.2,17890,0.0,1.0
2015-06-08,11.26,11.3256,11.15,11.15,24872,11.26,11.3256,11.15,11.15,24872,0.0,1.0
2015-06-09,11.28,11.31,11.038,11.23,18889,11.28,11.31,11.038,11.23,18889,0.0,1.0
2015-06-10,11.45,11.46,11.3,11.33,12431,11.45,11.46,11.3,11.33,12431,0.0,1.0
2015-06-11,11.5,11.76,11.39,11.4,11974,11.5,11.76,11.39,11.4,11974,0.0,1.0
2015-06-12,11.25,11.57,11.2,11.41,33343,11.25,11.57,11.2,11.41,33343,0.0,1.0
2015-06-15,11.45,11.5,11.13,11.13,10546,11.45,11.5,11.13,11.13,10546,0.0,1.0
2015-06-16,11.3105,11.57,11.2,11.46,22810,11.3105,11.57,11.2,11.46,22810,0.0,1.0
2015-06-17,10.84,11.5,10.697,11.34,37195,10.84,11.5,10.697,11.34,37195,0.0,1.0
2015-06-18,10.76,10.89,10.71,10.77,58008,10.76,10.89,10.71,10.77,58008,0.0,1.0
2015-06-19,10.83,10.85,10.6,10.85,38206,10.83,10.85,10.6,10.85,38206,0.0,1.0
2015-06-22,10.77,10.89,10.69,10.82,27212,10.77,10.89,10.69,10.82,27212,0.0,1.0
2015-06-23,11.0,11.0,10.82,10.82,5335,11.0,11.0,10.82,10.82,5335,0.0,1.0
2015-06-24,10.83,10.92,10.76,10.92,19832,10.83,10.92,10.76,10.92,19832,0.0,1.0
2015-06-25,10.88,10.9,10.8394,10.85,6325,10.88,10.9,10.8394,10.85,6325,0.0,1.0
2015-06-26,10.84,10.8595,10.65,10.8201,13115,10.84,10.8595,10.65,10.8201,13115,0.0,1.0
2015-06-29,10.5,10.68,10.5,10.65,23566,10.5,10.68,10.5,10.65,23566,0.0,1.0
2015-06-30,10.575,10.6399,10.5,10.51,6208,10.575,10.6399,10.5,10.51,6208,0.0,1.0
2015-07-01,10.55,10.63,10.5,10.63,7749,10.55,10.63,10.5,10.63,7749,0.0,1.0
2015-07-02,10.65,10.71,10.51,10.51,10738,10.65,10.71,10.51,10.51,10738,0.0,1.0
2015-07-06,10.49,10.78,10.43,10.5,11359,10.49,10.78,10.43,10.5,11359,0.0,1.0
2015-07-07,10.45,10.56,10.4001,10.56,12452,10.45,10.56,10.4001,10.56,12452,0.0,1.0
2015-07-08,10.31,10.4,10.3,10.4,14398,10.31,10.4,10.3,10.4,14398,0.0,1.0
2015-07-09,10.24,10.38,10.23,10.32,14773,10.24,10.38,10.23,10.32,14773,0.0,1.0
2015-07-10,10.26,10.41,10.25,10.41,10882,10.26,10.41,10.25,10.41,10882,0.0,1.0
2015-07-13,10.27,10.4899,10.2662,10.2662,11031,10.27,10.4899,10.2662,10.2662,11031,0.0,1.0
2015-07-14,10.29,10.3,10.25,10.25,6592,10.29,10.3,10.25,10.25,6592,0.0,1.0
2015-07-15,10.075,10.33,9.6601,10.33,45581,10.075,10.33,9.6601,10.33,45581,0.0,1.0
2015-07-16,10.11,10.19,10.05,10.07,25781,10.11,10.19,10.05,10.07,25781,0.0,1.0
2015-07-17,10.3,10.3,10.09,10.16,12983,10.3,10.3,10.09,10.16,12983,0.0,1.0
2015-07-20,10.05,10.3,10.03,10.3,16328,10.05,10.3,10.03,10.3,16328,0.0,1.0
2015-07-21,10.0,10.47,9.85,9.91,22790,10.0,10.47,9.85,9.91,22790,0.0,1.0
2015-07-22,10.06,10.131,9.81,9.97,26085,10.06,10.131,9.81,9.97,26085,0.0,1.0
2015-07-23,9.9895,10.1,9.92,10.01,20035,9.9895,10.1,9.92,10.01,20035,0.0,1.0
2015-07-24,9.88,9.9699,9.88,9.92,16062,9.88,9.9699,9.88,9.92,16062,0.0,1.0
2015-07-27,9.75,9.85,9.7201,9.85,6699,9.75,9.85,9.7201,9.85,6699,0.0,1.0
2015-07-28,9.73,9.8,9.69,9.77,11359,9.73,9.8,9.69,9.77,11359,0.0,1.0
2015-07-29,9.78,9.81,9.69,9.69,8215,9.78,9.81,9.69,9.69,8215,0.0,1.0
2015-07-30,10.0,10.1086,9.683,9.74,149228,10.0,10.1086,9.683,9.74,149228,0.0,1.0
2015-07-31,9.71,10.2399,9.68,10.07,37255,9.71,10.2399,9.68,10.07,37255,0.0,1.0
2015-08-03,9.63,10.08,9.62,9.8,23830,9.63,10.08,9.62,9.8,23830,0.0,1.0
2015-08-04,9.7,9.95,9.645,9.72,9165,9.7,9.95,9.645,9.72,9165,0.0,1.0
2015-08-05,9.76,9.96,9.71,9.96,6098,9.76,9.96,9.71,9.96,6098,0.0,1.0
2015-08-06,9.84,9.94,9.62,9.89,14387,9.84,9.94,9.62,9.89,14387,0.0,1.0
2015-08-07,9.56,9.9,9.56,9.75,22822,9.56,9.9,9.56,9.75,22822,0.0,1.0
2015-08-10,9.61,9.74,9.26,9.56,19601,9.61,9.74,9.26,9.56,19601,0.0,1.0
2015-08-11,9.6,9.68,9.45,9.45,14969,9.6,9.68,9.45,9.45,14969,0.0,1.0
2015-08-12,9.46,9.55,9.44,9.51,5376,9.46,9.55,9.44,9.51,5376,0.0,1.0
2015-08-13,9.56,9.63,9.37,9.37,16868,9.56,9.63,9.37,9.37,16868,0.0,1.0
2015-08-14,9.68,9.75,9.5,9.601,7214,9.68,9.75,9.5,9.601,7214,0.0,1.0
2015-08-17,9.57,9.68,9.51,9.68,3350,9.57,9.68,9.51,9.68,3350,0.0,1.0
2015-08-18,9.52,9.64,9.462,9.5,10189,9.52,9.64,9.462,9.5,10189,0.0,1.0
2015-08-19,9.61,9.69,9.4601,9.5,10681,9.61,9.69,9.4601,9.5,10681,0.0,1.0
2015-08-20,9.769,9.9399,9.54,9.61,37751,9.769,9.9399,9.54,9.61,37751,0.0,1.0
2015-08-21,9.53,9.76,9.5,9.76,22263,9.53,9.76,9.5,9.76,22263,0.0,1.0
2015-08-24,9.13,9.5,9.12,9.34,29344,9.13,9.5,9.12,9.34,29344,0.0,1.0
2015-08-25,9.22,9.6099,9.1,9.5,16812,9.22,9.6099,9.1,9.5,16812,0.0,1.0
2015-08-26,9.62,9.777,9.18,9.31,46081,9.62,9.777,9.18,9.31,46081,0.0,1.0
2015-08-27,9.8,9.8,9.29,9.58,14205,9.8,9.8,9.29,9.58,14205,0.0,1.0
2015-08-28,9.7,9.79,9.63,9.79,9119,9.7,9.79,9.63,9.79,9119,0.0,1.0
2015-08-31,9.61,9.681,9.5001,9.67,4735,9.61,9.681,9.5001,9.67,4735,0.0,1.0
2015-09-01,9.59,9.7757,9.5,9.5,5487,9.59,9.7757,9.5,9.5,5487,0.0,1.0
2015-09-02,9.77,9.82,9.47,9.5,13895,9.77,9.82,9.47,9.5,13895,0.0,1.0
2015-09-03,9.7621,9.84,9.75,9.75,5377,9.7621,9.84,9.75,9.75,5377,0.0,1.0
2015-09-04,9.84,9.85,9.65,9.75,30508,9.84,9.85,9.65,9.75,30508,0.0,1.0
2015-09-08,10.71,10.839,9.92,9.93,53217,10.71,10.839,9.92,9.93,53217,0.0,1.0
2015-09-09,9.89,11.13,9.89,10.85,48855,9.89,11.13,9.89,10.85,48855,0.0,1.0
2015-09-10,10.2,10.38,9.91,9.96,21477,10.2,10.38,9.91,9.96,21477,0.0,1.0
2015-09-11,10.39,10.45,10.13,10.13,11760,10.39,10.45,10.13,10.13,11760,0.0,1.0
2015-09-14,11.26,11.39,10.59,10.89,84785,11.26,11.39,10.59,10.89,84785,0.0,1.0
2015-09-15,11.57,12.0,11.226,11.257,65829,11.57,12.0,11.226,11.257,65829,0.0,1.0
2015-09-16,11.96,12.0,11.56,11.56,35610,11.96,12.0,11.56,11.56,35610,0.0,1.0
2015-09-17,11.78,12.0,11.65,11.96,33724,11.78,12.0,11.65,11.96,33724,0.0,1.0
2015-09-18,12.21,12.44,11.59,11.59,59192,12.21,12.44,11.59,11.59,59192,0.0,1.0
2015-09-21,12.87,13.0,12.5,12.69,72548,12.87,13.0,12.5,12.69,72548,0.0,1.0
2015-09-22,12.71,12.83,12.5128,12.66,35030,12.71,12.83,12.5128,12.66,35030,0.0,1.0
2015-09-23,12.86,12.9,12.646,12.74,40000,12.86,12.9,12.646,12.74,40000,0.0,1.0
2015-09-24,12.96,13.0,12.52,12.6962,22493,12.96,13.0,12.52,12.6962,22493,0.0,1.0
2015-09-25,12.79,13.809,12.76,13.02,94127,12.79,13.809,12.76,13.02,94127,0.0,1.0
2015-09-28,12.89,13.07,12.58,12.93,65924,12.89,13.07,12.58,12.93,65924,0.0,1.0
2015-09-29,12.42,12.93,12.18,12.93,51118,12.42,12.93,12.18,12.93,51118,0.0,1.0
2015-09-30,13.41,13.44,12.46,12.5,63466,13.41,13.44,12.46,12.5,63466,0.0,1.0
2015-10-01,13.34,13.542,13.045,13.34,62800,13.34,13.542,13.045,13.34,62800,0.0,1.0
2015-10-02,13.53,13.53,13.1,13.23,23486,13.53,13.53,13.1,13.23,23486,0.0,1.0
2015-10-05,13.73,13.7499,13.33,13.58,98887,13.73,13.7499,13.33,13.58,98887,0.0,1.0
2015-10-06,14.49,15.0,13.78,13.82,97168,14.49,15.0,13.78,13.82,97168,0.0,1.0
2015-10-07,14.78,14.929,14.23,14.46,77924,14.78,14.929,14.23,14.46,77924,0.0,1.0
2015-10-08,15.12,15.3289,14.32,14.7,80450,15.12,15.3289,14.32,14.7,80450,0.0,1.0
2015-10-09,15.65,15.75,15.05,15.13,79050,15.65,15.75,15.05,15.13,79050,0.0,1.0
2015-10-12,16.2,16.34,15.57,15.68,125188,16.2,16.34,15.57,15.68,125188,0.0,1.0
2015-10-13,15.61,16.24,15.24,16.2,100308,15.61,16.24,15.24,16.2,100308,0.0,1.0
2015-10-14,15.51,15.7485,15.3301,15.68,49397,15.51,15.7485,15.3301,15.68,49397,0.0,1.0
2015-10-15,16.61,16.7,15.3,15.51,110849,16.61,16.7,15.3,15.51,110849,0.0,1.0
2015-10-16,16.7,16.7,16.33,16.7,65753,16.7,16.7,16.33,16.7,65753,0.0,1.0
2015-10-19,17.45,17.49,16.6,16.88,156964,17.45,17.49,16.6,16.88,156964,0.0,1.0
2015-10-20,17.56,17.67,16.87,17.67,67026,17.56,17.67,16.87,17.67,67026,0.0,1.0
2015-10-21,16.82,17.5,16.21,17.5,102867,16.82,17.5,16.21,17.5,102867,0.0,1.0
2015-10-22,17.19,17.5,16.53,16.78,90160,17.19,17.5,16.53,16.78,90160,0.0,1.0
2015-10-23,16.91,17.25,16.55,17.24,103135,16.91,17.25,16.55,17.24,103135,0.0,1.0
2015-10-26,17.98,17.99,17.13,17.17,178477,17.98,17.99,17.13,17.17,178477,0.0,1.0
2015-10-27,17.53,18.28,17.31,18.0,82058,17.53,18.28,17.31,18.0,82058,0.0,1.0
2015-10-28,17.8,17.88,17.26,17.49,72574,17.8,17.88,17.26,17.49,72574,0.0,1.0
2015-10-29,17.71,18.06,17.58,17.58,36713,17.71,18.06,17.58,17.58,36713,0.0,1.0
2015-10-30,17.45,17.75,17.3109,17.75,27347,17.45,17.75,17.3109,17.75,27347,0.0,1.0
2015-11-02,18.33,18.4,17.34,17.34,86497,18.33,18.4,17.34,17.34,86497,0.0,1.0
2015-11-03,18.13,18.48,17.7,18.13,56096,18.13,18.48,17.7,18.13,56096,0.0,1.0
2015-11-04,18.27,18.47,18.04,18.18,42123,18.27,18.47,18.04,18.18,42123,0.0,1.0
2015-11-05,17.61,18.4515,17.5,18.39,76041,17.61,18.4515,17.5,18.39,76041,0.0,1.0
2015-11-06,18.09,18.4,17.572,17.64,70655,18.09,18.4,17.572,17.64,70655,0.0,1.0
2015-11-09,15.4,18.1989,15.05,17.95,259876,15.4,18.1989,15.05,17.95,259876,0.0,1.0
2015-11-10,15.49,15.68,14.5,15.22,142441,15.49,15.68,14.5,15.22,142441,0.0,1.0
2015-11-11,15.68,15.8299,15.2,15.45,72676,15.68,15.8299,15.2,15.45,72676,0.0,1.0
2015-11-12,15.31,15.71,15.28,15.62,68896,15.31,15.71,15.28,15.62,68896,0.0,1.0
2015-11-13,15.95,16.02,15.26,15.38,40785,15.95,16.02,15.26,15.38,40785,0.0,1.0
2015-11-16,15.88,15.94,15.47,15.78,15876,15.88,15.94,15.47,15.78,15876,0.0,1.0
2015-11-17,15.66,15.95,15.5,15.95,5026,15.66,15.95,15.5,15.95,5026,0.0,1.0
2015-11-18,15.19,15.84,15.13,15.84,41107,15.19,15.84,15.13,15.84,41107,0.0,1.0
2015-11-19,14.55,15.49,14.52,14.77,73030,14.55,15.49,14.52,14.77,73030,0.0,1.0
2015-11-20,14.34,15.01,14.2,14.47,54902,14.34,15.01,14.2,14.47,54902,0.0,1.0
2015-11-23,13.58,14.285,13.411,14.13,128764,13.58,14.285,13.411,14.13,128764,0.0,1.0
2015-11-24,13.96,14.05,13.62,13.62,31220,13.96,14.05,13.62,13.62,31220,0.0,1.0
2015-11-25,15.3,15.31,13.85,13.87,51443,15.3,15.31,13.85,13.87,51443,0.0,1.0
2015-11-27,15.9,16.15,14.9,15.36,33313,15.9,16.15,14.9,15.36,33313,0.0,1.0
2015-11-30,15.92,16.07,15.79,16.07,69812,15.92,16.07,15.79,16.07,69812,0.0,1.0
2015-12-01,16.37,16.45,15.8818,15.98,54214,16.37,16.45,15.8818,15.98,54214,0.0,1.0
2015-12-02,16.47,16.83,16.39,16.43,39919,16.47,16.83,16.39,16.43,39919,0.0,1.0
2015-12-03,16.77,16.8,16.59,16.65,34181,16.77,16.8,16.59,16.65,34181,0.0,1.0
2015-12-04,17.13,17.35,16.77,16.77,36978,17.13,17.35,16.77,16.77,36978,0.0,1.0
2015-12-07,17.65,17.7,16.91,16.99,54306,17.65,17.7,16.91,16.99,54306,0.0,1.0
2015-12-08,17.75,17.98,16.751,17.4,51377,17.75,17.98,16.751,17.4,51377,0.0,1.0
2015-12-09,17.65,17.9,17.65,17.75,31783,17.65,17.9,17.65,17.75,31783,0.0,1.0
2015-12-10,17.73,17.97,17.31,17.66,47506,17.73,17.97,17.31,17.66,47506,0.0,1.0
2015-12-11,17.78,17.94,16.9101,16.9101,39142,17.78,17.94,16.9101,16.9101,39142,0.0,1.0
2015-12-14,17.74,17.83,16.9,16.9,45761,17.74,17.83,16.9,16.9,45761,0.0,1.0
2015-12-15,17.86,17.93,17.6395,17.6395,66905,17.86,17.93,17.6395,17.6395,66905,0.0,1.0
2015-12-16,17.94,18.05,17.59,17.95,39618,17.94,18.05,17.59,17.95,39618,0.0,1.0
2015-12-17,17.74,17.98,17.69,17.92,31502,17.74,17.98,17.69,17.92,31502,0.0,1.0
2015-12-18,17.81,17.96,17.62,17.62,35173,17.81,17.96,17.62,17.62,35173,0.0,1.0
2015-12-21,17.83,17.9875,17.52,17.79,40421,17.83,17.9875,17.52,17.79,40421,0.0,1.0
2015-12-22,17.85,17.9799,17.53,17.53,17324,17.85,17.9799,17.53,17.53,17324,0.0,1.0
2015-12-23,17.6,17.95,17.33,17.95,35526,17.6,17.95,17.33,17.95,35526,0.0,1.0
2015-12-24,17.39,17.75,17.39,17.57,13650,17.39,17.75,17.39,17.57,13650,0.0,1.0
2015-12-28,17.18,17.7,16.7501,17.32,39256,17.18,17.7,16.7501,17.32,39256,0.0,1.0
2015-12-29,17.11,17.54,16.82,17.22,19528,17.11,17.54,16.82,17.22,19528,0.0,1.0
2015-12-30,17.21,17.42,16.87,17.055,25334,17.21,17.42,16.87,17.055,25334,0.0,1.0
2015-12-31,17.26,17.36,16.515,17.21,30576,17.26,17.36,16.515,17.21,30576,0.0,1.0
2016-01-04,16.78,17.14,16.5,17.14,49170,16.78,17.14,16.5,17.14,49170,0.0,1.0
2016-01-05,17.57,17.6,16.7589,16.77,49069,17.57,17.6,16.7589,16.77,49069,0.0,1.0
2016-01-06,18.01,18.27,17.42,17.42,63651,18.01,18.27,17.42,17.42,63651,0.0,1.0
2016-01-07,17.64,17.79,17.295,17.66,36788,17.64,17.79,17.295,17.66,36788,0.0,1.0
2016-01-08,17.29,17.8,17.06,17.655,30520,17.29,17.8,17.06,17.655,30520,0.0,1.0
2016-01-11,15.66,17.33,15.39,17.3,69240,15.66,17.33,15.39,17.3,69240,0.0,1.0
2016-01-12,15.74,16.06,15.51,15.71,24092,15.74,16.06,15.51,15.71,24092,0.0,1.0
2016-01-13,14.92,15.86,14.81,15.86,64580,14.92,15.86,14.81,15.86,64580,0.0,1.0
2016-01-14,14.94,15.09,14.575,15.09,39865,14.94,15.09,14.575,15.09,39865,0.0,1.0
2016-01-15,14.82,14.94,14.23,14.84,31406,14.82,14.94,14.23,14.84,31406,0.0,1.0
2016-01-19,13.99,15.244,13.62,15.1,57803,13.99,15.244,13.62,15.1,57803,0.0,1.0
2016-01-20,13.97,14.25,13.02,13.92,56409,13.97,14.25,13.02,13.92,56409,0.0,1.0
2016-01-21,14.07,14.3806,13.81,13.95,35346,14.07,14.3806,13.81,13.95,35346,0.0,1.0
2016-01-22,14.6,14.7,14.11,14.36,36436,14.6,14.7,14.11,14.36,36436,0.0,1.0
2016-01-25,14.26,15.03,13.72,14.57,35665,14.26,15.03,13.72,14.57,35665,0.0,1.0
2016-01-26,14.82,14.926,13.95,14.26,30057,14.82,14.926,13.95,14.26,30057,0.0,1.0
2016-01-27,14.35,15.07,14.25,14.8,63302,14.35,15.07,14.25,14.8,63302,0.0,1.0
2016-01-28,14.14,14.56,14.11,14.56,38544,14.14,14.56,14.11,14.56,38544,0.0,1.0
2016-01-29,13.91,14.5285,13.69,14.14,40701,13.91,14.5285,13.69,14.14,40701,0.0,1.0
2016-02-01,14.165,14.44,13.8001,14.05,31730,14.165,14.44,13.8001,14.05,31730,0.0,1.0
2016-02-02,14.045,14.17,13.85,14.17,22252,14.045,14.17,13.85,14.17,22252,0.0,1.0
2016-02-03,13.82,14.01,13.38,14.01,28511,13.82,14.01,13.38,14.01,28511,0.0,1.0
2016-02-04,14.31,14.55,13.69,13.69,37514,14.31,14.55,13.69,13.69,37514,0.0,1.0
2016-02-05,13.83,14.34,13.79,14.21,30238,13.83,14.34,13.79,14.21,30238,0.0,1.0
2016-02-08,13.32,13.8,12.76,13.8,39261,13.32,13.8,12.76,13.8,39261,0.0,1.0
2016-02-09,14.88,15.09,14.0,14.27,90463,14.88,15.09,14.0,14.27,90463,0.0,1.0
2016-02-10,14.81,15.105,14.54,14.88,41726,14.81,15.105,14.54,14.88,41726,0.0,1.0
2016-02-11,14.02,14.7799,13.8924,14.48,45652,14.02,14.7799,13.8924,14.48,45652,0.0,1.0
2016-02-12,14.55,14.57,14.06,14.0701,15214,14.55,14.57,14.06,14.0701,15214,0.0,1.0
2016-02-16,15.54,15.74,14.4969,14.61,53867,15.54,15.74,14.4969,14.61,53867,0.0,1.0
2016-02-17,16.09,16.12,15.711,15.74,27796,16.09,16.12,15.711,15.74,27796,0.0,1.0
2016-02-18,16.2,16.45,15.97,15.97,29063,16.2,16.45,15.97,15.97,29063,0.0,1.0
2016-02-19,16.31,16.36,15.95,16.21,22597,16.31,16.36,15.95,16.21,22597,0.0,1.0
2016-02-22,16.28,17.22,16.23,16.36,31877,16.28,17.22,16.23,16.36,31877,0.0,1.0
2016-02-23,16.19,16.41,16.0,16.2,11114,16.19,16.41,16.0,16.2,11114,0.0,1.0
2016-02-24,17.08,17.21,16.04,16.04,32378,17.08,17.21,16.04,16.04,32378,0.0,1.0
2016-02-25,17.01,17.35,16.99,16.99,30363,17.01,17.35,16.99,16.99,30363,0.0,1.0
2016-02-26,16.99,17.23,16.8,17.2,16141,16.99,17.23,16.8,17.2,16141,0.0,1.0
2016-02-29,16.44,17.1,16.4001,17.02,25932,16.44,17.1,16.4001,17.02,25932,0.0,1.0
2016-03-01,16.65,16.87,16.52,16.71,14075,16.65,16.87,16.52,16.71,14075,0.0,1.0
2016-03-02,16.69,16.8299,16.2601,16.38,17042,16.69,16.8299,16.2601,16.38,17042,0.0,1.0
2016-03-03,16.66,16.86,16.59,16.65,9194,16.66,16.86,16.59,16.65,9194,0.0,1.0
2016-03-04,16.53,16.81,16.487,16.81,18352,16.53,16.81,16.487,16.81,18352,0.0,1.0
2016-03-07,16.87,17.0,16.51,16.53,46957,16.87,17.0,16.51,16.53,46957,0.0,1.0
2016-03-08,16.6,17.0,16.3248,16.87,17942,16.6,17.0,16.3248,16.87,17942,0.0,1.0
2016-03-09,16.55,16.6,16.25,16.6,10569,16.55,16.6,16.25,16.6,10569,0.0,1.0
2016-03-10,16.325,16.6,16.1101,16.6,14684,16.325,16.6,16.1101,16.6,14684,0.0,1.0
2016-03-11,16.46,16.56,15.98,16.56,15844,16.46,16.56,15.98,16.56,15844,0.0,1.0
2016-03-14,16.06,16.55,16.01,16.34,15360,16.06,16.55,16.01,16.34,15360,0.0,1.0
2016-03-15,15.43,16.01,15.13,16.01,23043,15.43,16.01,15.13,16.01,23043,0.0,1.0
2016-03-16,15.19,15.85,15.03,15.82,29345,15.19,15.85,15.03,15.82,29345,0.0,1.0
2016-03-17,15.635,15.74,14.4401,15.01,26734,15.635,15.74,14.4401,15.01,26734,0.0,1.0
2016-03-18,15.85,16.37,15.4507,15.6,19463,15.85,16.37,15.4507,15.6,19463,0.0,1.0
2016-03-21,15.52,16.0,15.45,15.69,16667,15.52,16.0,15.45,15.69,16667,0.0,1.0
2016-03-22,15.72,15.9,15.25,15.2946,28294,15.72,15.9,15.25,15.2946,28294,0.0,1.0
2016-03-23,15.24,15.79,15.1591,15.62,30980,15.24,15.79,15.1591,15.62,30980,0.0,1.0
2016-03-24,14.84,15.48,14.75,15.48,26835,14.84,15.48,14.75,15.48,26835,0.0,1.0
2016-03-28,14.69,15.17,14.5,14.78,50241,14.69,15.17,14.5,14.78,50241,0.0,1.0
2016-03-29,15.42,15.46,14.64,14.64,10562,15.42,15.46,14.64,14.64,10562,0.0,1.0
2016-03-30,15.24,15.68,15.06,15.63,17104,15.24,15.68,15.06,15.63,17104,0.0,1.0
2016-03-31,15.38,15.66,15.195,15.64,15598,15.38,15.66,15.195,15.64,15598,0.0,1.0
2016-04-01,14.96,15.312,14.85,15.12,15214,14.96,15.312,14.85,15.12,15214,0.0,1.0
2016-04-04,14.61,15.01,14.5,14.96,47222,14.61,15.01,14.5,14.96,47222,0.0,1.0
2016-04-05,14.52,15.0,14.39,14.39,48293,14.52,15.0,14.39,14.39,48293,0.0,1.0
2016-04-06,14.39,14.69,14.3,14.69,16207,14.39,14.69,14.3,14.69,16207,0.0,1.0
2016-04-07,13.99,14.5299,13.9,14.5299,26970,13.99,14.5299,13.9,14.5299,26970,0.0,1.0
2016-04-08,13.73,14.19,13.65,14.19,50660,13.73,14.19,13.65,14.19,50660,0.0,1.0
2016-04-11,14.25,14.3,13.79,13.8,23355,14.25,14.3,13.79,13.8,23355,0.0,1.0
2016-04-12,14.9,14.95,13.9901,14.2763,26439,14.9,14.95,13.9901,14.2763,26439,0.0,1.0
2016-04-13,14.74,15.14,14.58,14.95,70554,14.74,15.14,14.58,14.95,70554,0.0,1.0
2016-04-14,15.09,15.15,14.77,14.77,25701,15.09,15.15,14.77,14.77,25701,0.0,1.0
2016-04-15,15.01,15.13,14.89,14.94,18185,15.01,15.13,14.89,14.94,18185,0.0,1.0
2016-04-18,15.03,15.29,14.995,15.03,33594,15.03,15.29,14.995,15.03,33594,0.0,1.0
2016-04-19,14.96,15.115,14.6301,15.04,19082,14.96,15.115,14.6301,15.04,19082,0.0,1.0
2016-04-20,14.73,15.25,14.71,15.08,22023,14.73,15.25,14.71,15.08,22023,0.0,1.0
2016-04-21,14.79,15.0,14.6301,14.84,31332,14.79,15.0,14.6301,14.84,31332,0.0,1.0
2016-04-22,15.09,15.22,14.835,14.88,34464,15.09,15.22,14.835,14.88,34464,0.0,1.0
2016-04-25,14.93,15.1978,14.89,15.11,18768,14.93,15.1978,14.89,15.11,18768,0.0,1.0
2016-04-26,14.89,15.11,14.75,15.0,16850,14.89,15.11,14.75,15.0,16850,0.0,1.0
2016-04-27,14.62,15.01,14.6,14.87,15499,14.62,15.01,14.6,14.87,15499,0.0,1.0
2016-04-28,14.23,14.97,14.22,14.83,27130,14.23,14.97,14.22,14.83,27130,0.0,1.0
2016-04-29,14.12,14.52,14.1,14.15,12863,14.12,14.52,14.1,14.15,12863,0.0,1.0
2016-05-02,14.42,14.4999,14.09,14.09,23565,14.42,14.4999,14.09,14.09,23565,0.0,1.0
2016-05-03,14.59,14.6299,14.18,14.28,18167,14.59,14.6299,14.18,14.28,18167,0.0,1.0
2016-05-04,14.36,14.78,14.26,14.55,17007,14.36,14.78,14.26,14.55,17007,0.0,1.0
2016-05-05,14.7,14.81,14.46,14.72,30941,14.7,14.81,14.46,14.72,30941,0.0,1.0
2016-05-06,14.13,14.81,14.0,14.72,42605,14.13,14.81,14.0,14.72,42605,0.0,1.0
2016-05-09,13.99,14.235,13.95,14.08,34060,13.99,14.235,13.95,14.08,34060,0.0,1.0
2016-05-10,16.21,16.24,14.5,14.5,130058,16.21,16.24,14.5,14.5,130058,0.0,1.0
2016-05-11,15.7,16.07,15.67,15.87,35080,15.7,16.07,15.67,15.87,35080,0.0,1.0
2016-05-12,15.72,15.84,15.25,15.8,40179,15.72,15.84,15.25,15.8,40179,0.0,1.0
2016-05-13,15.89,16.2989,15.67,15.67,25135,15.89,16.2989,15.67,15.67,25135,0.0,1.0
2016-05-16,16.44,16.98,15.94,15.94,57581,16.44,16.98,15.94,15.94,57581,0.0,1.0
2016-05-17,15.83,16.505,15.6998,16.39,34568,15.83,16.505,15.6998,16.39,34568,0.0,1.0
2016-05-18,16.085,16.55,15.83,15.83,28216,16.085,16.55,15.83,15.83,28216,0.0,1.0
2016-05-19,15.75,16.36,15.75,16.06,23616,15.75,16.36,15.75,16.06,23616,0.0,1.0
2016-05-20,16.07,16.215,15.75,15.88,19561,16.07,16.215,15.75,15.88,19561,0.0,1.0
2016-05-23,16.18,16.52,15.87,16.1,31581,16.18,16.52,15.87,16.1,31581,0.0,1.0
2016-05-24,16.49,16.52,16.2,16.2,22447,16.49,16.52,16.2,16.2,22447,0.0,1.0
2016-05-25,16.15,16.7,16.04,16.5,29569,16.15,16.7,16.04,16.5,29569,0.0,1.0
2016-05-26,16.13,16.3,15.77,16.3,12057,16.13,16.3,15.77,16.3,12057,0.0,1.0
2016-05-27,15.9,16.19,15.9,16.02,6152,15.9,16.19,15.9,16.02,6152,0.0,1.0
2016-05-31,15.92,16.295,15.7907,16.1,25474,15.92,16.295,15.7907,16.1,25474,0.0,1.0
2016-06-01,16.04,16.33,15.35,16.02,32985,16.04,16.33,15.35,16.02,32985,0.0,1.0
2016-06-02,16.44,16.5,15.85,16.11,35176,16.44,16.5,15.85,16.11,35176,0.0,1.0
2016-06-03,16.43,16.5,16.1,16.45,30243,16.43,16.5,16.1,16.45,30243,0.0,1.0
2016-06-06,16.5,16.5,16.1,16.4,23586,16.5,16.5,16.1,16.4,23586,0.0,1.0
2016-06-07,17.48,17.61,16.45,16.5,115577,17.48,17.61,16.45,16.5,115577,0.0,1.0
2016-06-08,17.75,17.9499,17.4,17.48,65894,17.75,17.9499,17.4,17.48,65894,0.0,1.0
2016-06-09,18.37,18.46,17.77,17.77,126270,18.37,18.46,17.77,17.77,126270,0.0,1.0
2016-06-10,17.86,18.3099,17.59,18.27,40426,17.86,18.3099,17.59,18.27,40426,0.0,1.0
2016-06-13,19.0,19.126,17.78,17.78,81518,19.0,19.126,17.78,17.78,81518,0.0,1.0
2016-06-14,20.35,20.75,18.875,19.0,204645,20.35,20.75,18.875,19.0,204645,0.0,1.0
2016-06-15,19.66,21.089,19.62,20.3,109730,19.66,21.089,19.62,20.3,109730,0.0,1.0
2016-06-16,20.14,20.57,18.9532,19.67,87207,20.14,20.57,18.9532,19.67,87207,0.0,1.0
2016-06-17,20.0,20.3599,19.375,20.13,44602,20.0,20.3599,19.375,20.13,44602,0.0,1.0
2016-06-20,20.68,21.3,20.1,20.1,87514,20.68,21.3,20.1,20.1,87514,0.0,1.0
2016-06-21,20.28,20.98,20.11,20.68,51305,20.28,20.98,20.11,20.68,51305,0.0,1.0
2016-06-22,20.77,21.38,20.32,20.38,66267,20.77,21.38,20.32,20.38,66267,0.0,1.0
2016-06-23,21.83,21.94,20.67,20.95,106678,21.83,21.94,20.67,20.95,106678,0.0,1.0
2016-06-24,21.3,22.556,19.68,20.69,124066,21.3,22.556,19.68,20.69,124066,0.0,1.0
2016-06-27,20.26,21.7129,19.9001,21.52,97196,20.26,21.7129,19.9001,21.52,97196,0.0,1.0
2016-06-28,20.7,21.3226,20.3,20.51,35890,20.7,21.3226,20.3,20.51,35890,0.0,1.0
2016-06-29,19.94,21.168,19.65,20.75,82361,19.94,21.168,19.65,20.75,82361,0.0,1.0
2016-06-30,20.36,20.73,19.4201,19.69,48039,20.36,20.73,19.4201,19.69,48039,0.0,1.0
2016-07-01,20.39,20.87,19.93,20.46,33926,20.39,20.87,19.93,20.46,33926,0.0,1.0
2016-07-05,20.43,20.75,19.78,20.0,53965,20.43,20.75,19.78,20.0,53965,0.0,1.0
2016-07-06,21.08,21.4495,20.23,20.23,76662,21.08,21.4495,20.23,20.23,76662,0.0,1.0
2016-07-07,21.1,21.39,20.3,21.125,41853,21.1,21.39,20.3,21.125,41853,0.0,1.0
2016-07-08,21.03,21.67,20.8101,21.13,58711,21.03,21.67,20.8101,21.13,58711,0.0,1.0
2016-07-11,22.5,22.55,20.27,21.22,108060,22.5,22.55,20.27,21.22,108060,0.0,1.0
2016-07-12,22.93,23.5,22.48,22.77,88173,22.93,23.5,22.48,22.77,88173,0.0,1.0
2016-07-13,22.72,23.3,22.6,23.0,46557,22.72,23.3,22.6,23.0,46557,0.0,1.0
2016-07-14,22.65,23.06,22.56,22.94,26260,22.65,23.06,22.56,22.94,26260,0.0,1.0
2016-07-15,23.06,23.46,22.51,22.84,49547,23.06,23.46,22.51,22.84,49547,0.0,1.0
2016-07-18,23.44,23.48,22.8,22.91,54755,23.44,23.48,22.8,22.91,54755,0.0,1.0
2016-07-19,23.44,23.7,23.1372,23.21,56561,23.44,23.7,23.1372,23.21,56561,0.0,1.0
2016-07-20,23.56,23.8418,23.3,23.44,31627,23.56,23.8418,23.3,23.44,31627,0.0,1.0
2016-07-21,23.44,23.848,23.28,23.72,23652,23.44,23.848,23.28,23.72,23652,0.0,1.0
2016-07-22,23.37,23.575,23.2501,23.54,34700,23.37,23.575,23.2501,23.54,34700,0.0,1.0
2016-07-25,23.78,23.8899,23.01,23.17,62566,23.78,23.8899,23.01,23.17,62566,0.0,1.0
2016-07-26,22.94,23.9,22.02,23.85,107262,22.94,23.9,22.02,23.85,107262,0.0,1.0
2016-07-27,22.61,23.149,22.36,22.88,51699,22.61,23.149,22.36,22.88,51699,0.0,1.0
2016-07-28,21.51,22.7,21.28,22.68,71859,21.51,22.7,21.28,22.68,71859,0.0,1.0
2016-07-29,22.34,22.63,21.09,21.41,40484,22.34,22.63,21.09,21.41,40484,0.0,1.0
2016-08-01,22.1,22.38,21.58,22.23,33051,22.1,22.38,21.58,22.23,33051,0.0,1.0
2016-08-02,20.85,22.24,20.58,22.24,56185,20.85,22.24,20.58,22.24,56185,0.0,1.0
2016-08-03,20.8,20.9648,19.65,20.84,65998,20.8,20.9648,19.65,20.84,65998,0.0,1.0
2016-08-04,21.05,21.18,19.9,20.59,33838,21.05,21.18,19.9,20.59,33838,0.0,1.0
2016-08-05,21.32,21.74,21.12,21.12,29820,21.32,21.74,21.12,21.12,29820,0.0,1.0
2016-08-08,21.1,21.3,20.36,20.36,43285,21.1,21.3,20.36,20.36,43285,0.0,1.0
2016-08-09,20.7,21.59,20.54,21.19,20192,20.7,21.59,20.54,21.19,20192,0.0,1.0
2016-08-10,20.71,21.2,20.3001,20.8,25756,20.71,21.2,20.3001,20.8,25756,0.0,1.0
2016-08-11,20.24,20.62,19.91,20.6,47036,20.24,20.62,19.91,20.6,47036,0.0,1.0
2016-08-12,20.05,20.2522,19.88,20.15,27135,20.05,20.2522,19.88,20.15,27135,0.0,1.0
2016-08-15,19.74,20.29,19.1,20.03,80302,19.74,20.29,19.1,20.03,80302,0.0,1.0
2016-08-16,20.72,20.73,19.5201,19.7,39596,20.72,20.73,19.5201,19.7,39596,0.0,1.0
2016-08-17,20.72,20.98,20.3301,20.72,20597,20.72,20.98,20.3301,20.72,20597,0.0,1.0
2016-08-18,20.72,21.36,20.72,20.99,39233,20.72,21.36,20.72,20.99,39233,0.0,1.0
2016-08-19,21.23,21.27,20.44,20.81,64631,21.23,21.27,20.44,20.81,64631,0.0,1.0
2016-08-22,21.33,21.64,21.25,21.25,30278,21.33,21.64,21.25,21.25,30278,0.0,1.0
2016-08-23,20.99,21.54,20.66,21.36,20777,20.99,21.54,20.66,21.36,20777,0.0,1.0
2016-08-24,21.105,21.53,20.8,20.92,25248,21.105,21.53,20.8,20.92,25248,0.0,1.0
2016-08-25,21.06,21.59,20.87,20.87,21464,21.06,21.59,20.87,20.87,21464,0.0,1.0
2016-08-26,21.28,21.3799,20.95,21.12,25609,21.28,21.3799,20.95,21.12,25609,0.0,1.0
2016-08-29,21.32,21.58,20.8213,21.18,20638,21.32,21.58,20.8213,21.18,20638,0.0,1.0
2016-08-30,20.42,21.6039,20.41,21.44,48163,20.42,21.6039,20.41,21.44,48163,0.0,1.0
2016-08-31,20.56,20.73,20.392,20.56,18333,20.56,20.73,20.392,20.56,18333,0.0,1.0
2016-09-01,20.11,20.56,19.92,20.56,22105,20.11,20.56,19.92,20.56,22105,0.0,1.0
2016-09-02,19.67,20.33,19.5,20.16,28941,19.67,20.33,19.5,20.16,28941,0.0,1.0
2016-09-06,20.6,20.6,19.66,19.73,32660,20.6,20.6,19.66,19.73,32660,0.0,1.0
2016-09-07,20.45,20.49,20.22,20.49,12419,20.45,20.49,20.22,20.49,12419,0.0,1.0
2016-09-08,20.39,20.78,20.17,20.45,21912,20.39,20.78,20.17,20.45,21912,0.0,1.0
2016-09-09,20.02,20.45,19.9543,20.45,41239,20.02,20.45,19.9543,20.45,41239,0.0,1.0
2016-09-12,20.47,20.5,19.945,20.02,17774,20.47,20.5,19.945,20.02,17774,0.0,1.0
2016-09-13,20.19,20.62,20.0,20.53,21814,20.19,20.62,20.0,20.53,21814,0.0,1.0
2016-09-14,19.78,20.365,19.45,20.2,46161,19.78,20.365,19.45,20.2,46161,0.0,1.0
2016-09-15,19.49,19.72,19.11,19.72,39298,19.49,19.72,19.11,19.72,39298,0.0,1.0
2016-09-16,20.1,20.24,19.4128,19.5,30191,20.1,20.24,19.4128,19.5,30191,0.0,1.0
2016-09-19,20.36,20.799,19.845,20.1,57642,20.36,20.799,19.845,20.1,57642,0.0,1.0
2016-09-20,20.29,20.98,20.03,20.32,23804,20.29,20.98,20.03,20.32,23804,0.0,1.0
2016-09-21,20.8,20.895,20.0001,20.28,38052,20.8,20.895,20.0001,20.28,38052,0.0,1.0
2016-09-22,20.87,20.97,20.601,20.64,36707,20.87,20.97,20.601,20.64,36707,0.0,1.0
2016-09-23,20.26,20.87,20.0021,20.87,26326,20.26,20.87,20.0021,20.87,26326,0.0,1.0
2016-09-26,19.73,20.23,19.6401,20.03,43764,19.73,20.23,19.6401,20.03,43764,0.0,1.0
2016-09-27,20.38,20.43,19.71,19.79,25675,20.38,20.43,19.71,19.79,25675,0.0,1.0
2016-09-28,20.51,20.71,20.2101,20.3,18672,20.51,20.71,20.2101,20.3,18672,0.0,1.0
2016-09-29,20.22,20.36,19.76,20.36,33433,20.22,20.36,19.76,20.36,33433,0.0,1.0
2016-09-30,20.54,20.57,20.1,20.11,40179,20.54,20.57,20.1,20.11,40179,0.0,1.0
2016-10-03,20.45,20.7399,20.26,20.34,24377,20.45,20.7399,20.26,20.34,24377,0.0,1.0
2016-10-04,19.34,20.4199,19.22,20.4199,41106,19.34,20.4199,19.22,20.4199,41106,0.0,1.0
2016-10-05,19.7,20.0,18.5,19.34,197252,19.7,20.0,18.5,19.34,197252,0.0,1.0
2016-10-06,19.9,20.4599,19.535,19.72,91492,19.9,20.4599,19.535,19.72,91492,0.0,1.0
2016-10-07,20.01,20.07,19.575,20.05,56225,20.01,20.07,19.575,20.05,56225,0.0,1.0
2016-10-10,20.98,21.01,19.88,20.08,40736,20.98,21.01,19.88,20.08,40736,0.0,1.0
2016-10-11,20.08,21.0,20.0,20.93,18041,20.08,21.0,20.0,20.93,18041,0.0,1.0
2016-10-12,19.99,20.87,19.6696,20.0,36385,19.99,20.87,19.6696,20.0,36385,0.0,1.0
2016-10-13,19.94,20.005,19.66,19.77,17843,19.94,20.005,19.66,19.77,17843,0.0,1.0
2016-10-14,19.74,20.1,19.4,19.98,19722,19.74,20.1,19.4,19.98,19722,0.0,1.0
2016-10-17,19.36,19.8,19.01,19.7,27920,19.36,19.8,19.01,19.7,27920,0.0,1.0
2016-10-18,19.54,20.1799,19.5,19.65,20609,19.54,20.1799,19.5,19.65,20609,0.0,1.0
2016-10-19,19.76,19.88,19.3101,19.53,20608,19.76,19.88,19.3101,19.53,20608,0.0,1.0
2016-10-20,19.74,19.97,19.6,19.85,22139,19.74,19.97,19.6,19.85,22139,0.0,1.0
2016-10-21,19.41,19.97,19.265,19.6,21816,19.41,19.97,19.265,19.6,21816,0.0,1.0
2016-10-24,19.55,19.96,19.44,19.54,20062,19.55,19.96,19.44,19.54,20062,0.0,1.0
2016-10-25,19.23,19.715,19.0201,19.67,29202,19.23,19.715,19.0201,19.67,29202,0.0,1.0
2016-10-26,18.71,19.01,18.575,19.0,27517,18.71,19.01,18.575,19.0,27517,0.0,1.0
2016-10-27,18.05,18.91,17.67,18.91,39382,18.05,18.91,17.67,18.91,39382,0.0,1.0
2016-10-28,17.83,18.15,17.8,17.85,19605,17.83,18.15,17.8,17.85,19605,0.0,1.0
2016-10-31,18.15,18.25,17.105,17.8,23541,18.15,18.25,17.105,17.8,23541,0.0,1.0
2016-11-01,16.6,18.05,15.95,18.05,71977,16.6,18.05,15.95,18.05,71977,0.0,1.0
2016-11-02,16.95,17.15,16.6,16.6,28017,16.95,17.15,16.6,16.6,28017,0.0,1.0
2016-11-03,16.65,17.15,16.41,17.0,12335,16.65,17.15,16.41,17.0,12335,0.0,1.0
2016-11-04,16.55,17.0,16.55,16.7,8109,16.55,17.0,16.55,16.7,8109,0.0,1.0
2016-11-07,16.6,16.89,16.5,16.8,14959,16.6,16.89,16.5,16.8,14959,0.0,1.0
2016-11-08,16.15,16.6,15.75,16.51,44960,16.15,16.6,15.75,16.51,44960,0.0,1.0
2016-11-09,16.2,16.32,15.7,16.0,38786,16.2,16.32,15.7,16.0,38786,0.0,1.0
2016-11-10,19.15,19.5,17.8872,17.9,123916,19.15,19.5,17.8872,17.9,123916,0.0,1.0
2016-11-11,20.15,20.5,19.05,19.65,118634,20.15,20.5,19.05,19.65,118634,0.0,1.0
2016-11-14,19.0,20.4,18.9333,19.75,53569,19.0,20.4,18.9333,19.75,53569,0.0,1.0
2016-11-15,18.9,19.595,18.85,19.15,11087,18.9,19.595,18.85,19.15,11087,0.0,1.0
2016-11-16,19.75,20.2,18.75,18.8,23214,19.75,20.2,18.75,18.8,23214,0.0,1.0
2016-11-17,19.95,20.25,19.3,19.7,35629,19.95,20.25,19.3,19.7,35629,0.0,1.0
2016-11-18,19.8,20.2,19.55,20.2,25160,19.8,20.2,19.55,20.2,25160,0.0,1.0
2016-11-21,20.3,20.9,19.95,19.95,45376,20.3,20.9,19.95,19.95,45376,0.0,1.0
2016-11-22,20.0,20.3,19.75,20.3,28060,20.0,20.3,19.75,20.3,28060,0.0,1.0
2016-11-23,19.95,20.05,19.7,19.95,9607,19.95,20.05,19.7,19.95,9607,0.0,1.0
2016-11-25,20.55,20.55,19.75,20.0,11972,20.55,20.55,19.75,20.0,11972,0.0,1.0
2016-11-28,20.2,20.6,19.9,20.6,36789,20.2,20.6,19.9,20.6,36789,0.0,1.0
2016-11-29,20.25,20.4,20.0,20.35,14216,20.25,20.4,20.0,20.35,14216,0.0,1.0
2016-11-30,20.0,20.5201,19.85,20.45,24679,20.0,20.5201,19.85,20.45,24679,0.0,1.0
2016-12-01,20.2,20.35,19.98,20.0,18585,20.2,20.35,19.98,20.0,18585,0.0,1.0
2016-12-02,19.55,20.3,19.3,20.3,18605,19.55,20.3,19.3,20.3,18605,0.0,1.0
2016-12-05,19.1,20.3,18.4449,19.25,73047,19.1,20.3,18.4449,19.25,73047,0.0,1.0
2016-12-06,19.4,19.5,18.6,18.9,25423,19.4,19.5,18.6,18.9,25423,0.0,1.0
2016-12-07,20.3,20.4,18.6,19.35,80749,20.3,20.4,18.6,19.35,80749,0.0,1.0
2016-12-08,20.5,20.7,19.95,20.2,27657,20.5,20.7,19.95,20.2,27657,0.0,1.0
2016-12-09,20.6,20.8,20.405,20.5,17557,20.6,20.8,20.405,20.5,17557,0.0,1.0
2016-12-12,20.4,20.65,19.1,20.25,19070,20.4,20.65,19.1,20.25,19070,0.0,1.0
2016-12-13,19.9,20.5,19.55,20.2,27718,19.9,20.5,19.55,20.2,27718,0.0,1.0
2016-12-14,20.3,20.425,19.65,19.65,29649,20.3,20.425,19.65,19.65,29649,0.0,1.0
2016-12-15,20.35,20.6,20.2,20.55,18483,20.35,20.6,20.2,20.55,18483,0.0,1.0
2016-12-16,20.0,20.4,19.95,20.4,11347,20.0,20.4,19.95,20.4,11347,0.0,1.0
2016-12-19,19.8,19.9807,19.6,19.75,23920,19.8,19.9807,19.6,19.75,23920,0.0,1.0
2016-12-20,20.2,20.35,19.7,19.805,14395,20.2,20.35,19.7,19.805,14395,0.0,1.0
2016-12-21,20.35,20.35,19.8,20.05,15375,20.35,20.35,19.8,20.05,15375,0.0,1.0
2016-12-22,19.65,20.35,19.6,20.3,13411,19.65,20.35,19.6,20.3,13411,0.0,1.0
2016-12-23,19.65,19.85,19.5,19.75,20491,19.65,19.85,19.5,19.75,20491,0.0,1.0
2016-12-27,19.445,19.695,19.305,19.5,14963,19.445,19.695,19.305,19.5,14963,0.0,1.0
2016-12-28,19.1,19.595,18.8585,19.5,22914,19.1,19.595,18.8585,19.5,22914,0.0,1.0
2016-12-29,19.55,19.65,18.9,19.2,14714,19.55,19.65,18.9,19.2,14714,0.0,1.0
2016-12-30,19.15,19.6206,19.0,19.5,30673,19.15,19.6206,19.0,19.5,30673,0.0,1.0
2017-01-03,19.225,19.4,19.05,19.4,18446,19.225,19.4,19.05,19.4,18446,0.0,1.0
2017-01-04,19.5,19.6,19.15,19.15,21533,19.5,19.6,19.15,19.15,21533,0.0,1.0
2017-01-05,20.35,20.45,19.35,19.35,35754,20.35,20.45,19.35,19.35,35754,0.0,1.0
2017-01-06,20.55,20.8,20.35,20.5,25120,20.55,20.8,20.35,20.5,25120,0.0,1.0
2017-01-09,20.35,20.55,20.175,20.55,21171,20.35,20.55,20.175,20.55,21171,0.0,1.0
2017-01-10,20.3,20.845,20.15,20.3,22275,20.3,20.845,20.15,20.3,22275,0.0,1.0
2017-01-11,20.15,20.8,19.75,20.35,15865,20.15,20.8,19.75,20.35,15865,0.0,1.0
2017-01-12,19.7,20.05,19.661,20.05,16852,19.7,20.05,19.661,20.05,16852,0.0,1.0
2017-01-13,19.95,20.0,19.3,19.8703,45437,19.95,20.0,19.3,19.8703,45437,0.0,1.0
2017-01-17,20.25,20.445,19.8055,19.9,42843,20.25,20.445,19.8055,19.9,42843,0.0,1.0
2017-01-18,20.3,20.4,20.15,20.2,13695,20.3,20.4,20.15,20.2,13695,0.0,1.0
2017-01-19,19.75,20.25,19.7,20.15,8145,19.75,20.25,19.7,20.15,8145,0.0,1.0
2017-01-20,19.8,19.95,19.55,19.95,12390,19.8,19.95,19.55,19.95,12390,0.0,1.0
2017-01-23,19.5,19.9,19.5,19.85,11110,19.5,19.9,19.5,19.85,11110,0.0,1.0
2017-01-24,19.3,19.5,19.25,19.5,10209,19.3,19.5,19.25,19.5,10209,0.0,1.0
2017-01-25,19.8,19.95,19.35,19.35,9693,19.8,19.95,19.35,19.35,9693,0.0,1.0
2017-01-26,19.9,20.2,19.7,19.775,26166,19.9,20.2,19.7,19.775,26166,0.0,1.0
2017-01-27,19.55,19.8,19.5,19.8,11647,19.55,19.8,19.5,19.8,11647,0.0,1.0
2017-01-30,19.15,19.584,19.1,19.5,22547,19.15,19.584,19.1,19.5,22547,0.0,1.0
2017-01-31,18.9,19.2,18.65,19.2,25481,18.9,19.2,18.65,19.2,25481,0.0,1.0
2017-02-01,19.0,19.0,18.65,19.0,7835,19.0,19.0,18.65,19.0,7835,0.0,1.0
2017-02-02,19.0,19.0,18.55,19.0,35380,19.0,19.0,18.55,19.0,35380,0.0,1.0
2017-02-03,19.0,19.05,18.805,19.0,11163,19.0,19.05,18.805,19.0,11163,0.0,1.0
2017-02-06,18.35,19.0,18.2,19.0,27016,18.35,19.0,18.2,19.0,27016,0.0,1.0
2017-02-07,18.6,18.6,18.35,18.5,15049,18.6,18.6,18.35,18.5,15049,0.0,1.0
2017-02-08,18.5,18.6,18.5,18.6,13259,18.5,18.6,18.5,18.6,13259,0.0,1.0
2017-02-09,19.65,20.24,19.5,19.5,56978,19.65,20.24,19.5,19.5,56978,0.0,1.0
2017-02-10,19.3,19.99,18.9247,19.815,25358,19.3,19.99,18.9247,19.815,25358,0.0,1.0
2017-02-13,19.1,19.709,18.9,19.1,21902,19.1,19.709,18.9,19.1,21902,0.0,1.0
2017-02-14,18.9,19.05,18.8,19.025,10384,18.9,19.05,18.8,19.025,10384,0.0,1.0
2017-02-15,18.65,19.0,18.65,18.85,15781,18.65,19.0,18.65,18.85,15781,0.0,1.0
2017-02-16,18.8,18.9,18.6,18.8,28665,18.8,18.9,18.6,18.8,28665,0.0,1.0
2017-02-17,18.65,18.745,18.5,18.65,13704,18.65,18.745,18.5,18.65,13704,0.0,1.0
2017-02-21,18.8,19.25,18.65,18.7,34723,18.8,19.25,18.65,18.7,34723,0.0,1.0
2017-02-22,18.75,18.985,18.6,18.85,22504,18.75,18.985,18.6,18.85,22504,0.0,1.0
2017-02-23,18.6,18.8163,18.5,18.8163,19766,18.6,18.8163,18.5,18.8163,19766,0.0,1.0
2017-02-24,18.6,18.7345,18.5,18.5,13998,18.6,18.7345,18.5,18.5,13998,0.0,1.0
2017-02-27,18.65,18.75,18.55,18.7,11724,18.65,18.75,18.55,18.7,11724,0.0,1.0
2017-02-28,18.5,18.65,18.5,18.65,12845,18.5,18.65,18.5,18.65,12845,0.0,1.0
2017-03-01,18.25,18.75,18.1,18.75,61402,18.25,18.75,18.1,18.75,61402,0.0,1.0
2017-03-02,18.15,18.34,18.05,18.34,12638,18.15,18.34,18.05,18.34,12638,0.0,1.0
2017-03-03,18.2,18.25,17.94,18.15,15588,18.2,18.25,17.94,18.15,15588,0.0,1.0
2017-03-06,17.9,18.3,17.85,18.25,20874,17.9,18.3,17.85,18.25,20874,0.0,1.0
2017-03-07,18.1,18.1,17.692,18.05,11274,18.1,18.1,17.692,18.05,11274,0.0,1.0
2017-03-08,17.8,18.1,17.7,17.95,17821,17.8,18.1,17.7,17.95,17821,0.0,1.0
2017-03-09,18.05,18.1,17.85,17.85,14788,18.05,18.1,17.85,17.85,14788,0.0,1.0
2017-03-10,18.05,18.15,17.85,18.15,14044,18.05,18.15,17.85,18.15,14044,0.0,1.0
2017-03-13,18.25,18.3,18.1,18.15,13530,18.25,18.3,18.1,18.15,13530,0.0,1.0
2017-03-14,18.1,18.45,17.85,18.45,30431,18.1,18.45,17.85,18.45,30431,0.0,1.0
2017-03-15,18.15,18.7,18.1,18.1,35470,18.15,18.7,18.1,18.1,35470,0.0,1.0
2017-03-16,18.45,18.55,18.2,18.3,14899,18.45,18.55,18.2,18.3,14899,0.0,1.0
2017-03-17,18.45,18.45,17.9,18.45,24579,18.45,18.45,17.9,18.45,24579,0.0,1.0
2017-03-20,18.35,18.5,18.15,18.25,16102,18.35,18.5,18.15,18.25,16102,0.0,1.0
2017-03-21,18.025,18.2,17.7,18.2,36732,18.025,18.2,17.7,18.2,36732,0.0,1.0
2017-03-22,17.7,18.1,17.6,17.9,22694,17.7,18.1,17.6,17.9,22694,0.0,1.0
2017-03-23,17.65,17.8245,17.5,17.8,23610,17.65,17.8245,17.5,17.8,23610,0.0,1.0
2017-03-24,17.85,17.95,17.65,17.65,10993,17.85,17.95,17.65,17.65,10993,0.0,1.0
2017-03-27,18.1,18.55,17.8,17.8,31134,18.1,18.55,17.8,17.8,31134,0.0,1.0
2017-03-28,18.2,18.3,17.7,18.25,78838,18.2,18.3,17.7,18.25,78838,0.0,1.0
2017-03-29,18.25,18.4,17.8,18.15,52380,18.25,18.4,17.8,18.15,52380,0.0,1.0
2017-03-30,17.6,18.4,17.49,18.25,27485,17.6,18.4,17.49,18.25,27485,0.0,1.0
2017-03-31,17.55,17.85,17.3,17.75,31401,17.55,17.85,17.3,17.75,31401,0.0,1.0
2017-04-03,17.55,17.85,17.55,17.65,27556,17.55,17.85,17.55,17.65,27556,0.0,1.0
2017-04-04,17.45,17.75,17.3,17.7247,13991,17.45,17.75,17.3,17.7247,13991,0.0,1.0
2017-04-05,17.75,18.25,17.4,17.455,56484,17.75,18.25,17.4,17.455,56484,0.0,1.0
2017-04-06,17.6,17.8502,17.55,17.8,30407,17.6,17.8502,17.55,17.8,30407,0.0,1.0
2017-04-07,17.65,17.8,17.5,17.5,16451,17.65,17.8,17.5,17.5,16451,0.0,1.0
2017-04-10,17.5,17.85,17.45,17.6,47366,17.5,17.85,17.45,17.6,47366,0.0,1.0
2017-04-11,18.05,18.15,17.2,17.5,19999,18.05,18.15,17.2,17.5,19999,0.0,1.0
2017-04-12,17.8,18.2,17.4,18.1,14194,17.8,18.2,17.4,18.1,14194,0.0,1.0
2017-04-13,17.85,18.05,17.55,17.55,16821,17.85,18.05,17.55,17.55,16821,0.0,1.0
2017-04-17,18.65,18.85,17.6,17.75,56969,18.65,18.85,17.6,17.75,56969,0.0,1.0
2017-04-18,18.5,18.7,18.25,18.65,23105,18.5,18.7,18.25,18.65,23105,0.0,1.0
2017-04-19,18.55,18.61,18.3,18.6,17176,18.55,18.61,18.3,18.6,17176,0.0,1.0
2017-04-20,18.55,18.8713,18.5,18.65,15043,18.55,18.8713,18.5,18.65,15043,0.0,1.0
2017-04-21,18.55,18.9,18.4,18.6,19889,18.55,18.9,18.4,18.6,19889,0.0,1.0
2017-04-24,19.05,19.1,18.8355,19.0,22762,19.05,19.1,18.8355,19.0,22762,0.0,1.0
2017-04-25,19.2,19.5,19.0,19.1,27789,19.2,19.5,19.0,19.1,27789,0.0,1.0
2017-04-26,19.0,19.2,18.85,19.15,9542,19.0,19.2,18.85,19.15,9542,0.0,1.0
2017-04-27,19.4,19.725,19.0,19.0,21760,19.4,19.725,19.0,19.0,21760,0.0,1.0
2017-04-28,19.15,19.75,19.1,19.5,11929,19.15,19.75,19.1,19.5,11929,0.0,1.0
2017-05-01,19.45,19.6,19.15,19.15,11997,19.45,19.6,19.15,19.15,11997,0.0,1.0
2017-05-02,19.35,19.5835,19.1244,19.5,10909,19.35,19.5835,19.1244,19.5,10909,0.0,1.0
2017-05-03,19.05,19.35,18.9,19.35,20629,19.05,19.35,18.9,19.35,20629,0.0,1.0
2017-05-04,18.9,19.05,18.85,19.05,8375,18.9,19.05,18.85,19.05,8375,0.0,1.0
2017-05-05,19.45,19.5,18.8,19.0,24106,19.45,19.5,18.8,19.0,24106,0.0,1.0
2017-05-08,19.45,19.6,19.15,19.45,29535,19.45,19.6,19.15,19.45,29535,0.0,1.0
2017-05-09,19.4,19.6,19.2,19.55,6282,19.4,19.6,19.2,19.55,6282,0.0,1.0
2017-05-10,20.75,22.0,20.4,20.4,1289,20.75,22.0,20.4,20.4,1289,0.0,1.0
2017-05-11,22.35,22.3668,20.8,20.8,81542,22.35,22.3668,20.8,20.8,81542,0.0,1.0
2017-05-12,22.45,22.8,20.8724,22.3,45206,22.45,22.8,20.8724,22.3,45206,0.0,1.0
2017-05-15,23.5,23.5,21.9,22.55,62511,23.5,23.5,21.9,22.55,62511,0.0,1.0
2017-05-16,22.8,23.8,22.75,23.5,50956,22.8,23.8,22.75,23.5,50956,0.0,1.0
2017-05-17,23.4,23.5,22.96,23.3,50753,23.4,23.5,22.96,23.3,50753,0.0,1.0
2017-05-18,23.25,23.25,23.1,23.25,31973,23.25,23.25,23.1,23.25,31973,0.0,1.0
2017-05-19,23.85,23.85,23.25,23.25,49641,23.85,23.85,23.25,23.25,49641,0.0,1.0
2017-05-22,23.75,23.9,23.45,23.85,43772,23.75,23.9,23.45,23.85,43772,0.0,1.0
2017-05-23,23.95,24.045,23.6,23.8,48397,23.95,24.045,23.6,23.8,48397,0.0,1.0
2017-05-24,24.5,24.895,23.95,23.95,58102,24.5,24.895,23.95,23.95,58102,0.0,1.0
2017-05-25,24.9,24.9,24.5,24.75,47263,24.9,24.9,24.5,24.75,47263,0.0,1.0
2017-05-26,24.3,25.25,24.3,24.95,68123,24.3,25.25,24.3,24.95,68123,0.0,1.0
2017-05-30,24.35,24.9,24.3253,24.4,45524,24.35,24.9,24.3253,24.4,45524,0.0,1.0
2017-05-31,25.3,25.375,24.0,24.4,100365,25.3,25.375,24.0,24.4,100365,0.0,1.0
2017-06-01,26.7,26.95,25.35,25.35,79543,26.7,26.95,25.35,25.35,79543,0.0,1.0
2017-06-02,26.4,27.245,26.3,27.0,45020,26.4,27.245,26.3,27.0,45020,0.0,1.0
2017-06-05,27.0,27.0,25.855,26.4,35837,27.0,27.0,25.855,26.4,35837,0.0,1.0
2017-06-06,27.4,27.625,26.65,27.1,55644,27.4,27.625,26.65,27.1,55644,0.0,1.0
2017-06-07,27.2,27.625,27.075,27.3,37552,27.2,27.625,27.075,27.3,37552,0.0,1.0
2017-06-08,27.65,27.85,26.77,27.25,38420,27.65,27.85,26.77,27.25,38420,0.0,1.0
2017-06-09,27.0,27.8,26.85,27.8,38906,27.0,27.8,26.85,27.8,38906,0.0,1.0
2017-06-12,26.8,27.45,26.736,26.95,60759,26.8,27.45,26.736,26.95,60759,0.0,1.0
2017-06-13,27.75,27.85,26.7,27.0,45374,27.75,27.85,26.7,27.0,45374,0.0,1.0
2017-06-14,27.35,28.1,27.25,27.9,49428,27.35,28.1,27.25,27.9,49428,0.0,1.0
2017-06-15,28.25,28.25,27.25,27.25,47934,28.25,28.25,27.25,27.25,47934,0.0,1.0
2017-06-16,27.95,28.5,27.0,28.1,57771,27.95,28.5,27.0,28.1,57771,0.0,1.0
2017-06-19,28.65,29.0,28.0,28.2,75679,28.65,29.0,28.0,28.2,75679,0.0,1.0
2017-06-20,28.5,29.3,28.1,28.9,65626,28.5,29.3,28.1,28.9,65626,0.0,1.0
2017-06-21,27.8,28.875,27.4,28.75,55520,27.8,28.875,27.4,28.75,55520,0.0,1.0
2017-06-22,28.15,28.65,27.75,27.85,79024,28.15,28.65,27.75,27.85,79024,0.0,1.0
2017-06-23,28.6,28.7,27.85,28.2,702822,28.6,28.7,27.85,28.2,702822,0.0,1.0
2017-06-26,29.2,29.4,28.75,28.75,139423,29.2,29.4,28.75,28.75,139423,0.0,1.0
2017-06-27,27.85,29.1,27.65,28.9,87281,27.85,29.1,27.65,28.9,87281,0.0,1.0
2017-06-28,27.5,28.1,27.01,27.8,65404,27.5,28.1,27.01,27.8,65404,0.0,1.0
2017-06-29,27.95,28.05,26.25,27.45,140280,27.95,28.05,26.25,27.45,140280,0.0,1.0
2017-06-30,27.75,28.325,27.55,27.95,53048,27.75,28.325,27.55,27.95,53048,0.0,1.0
2017-07-03,28.05,28.35,27.3,28.05,45632,28.05,28.35,27.3,28.05,45632,0.0,1.0
2017-07-05,27.9,28.46,27.3497,28.05,42498,27.9,28.46,27.3497,28.05,42498,0.0,1.0
2017-07-06,28.2,28.2,27.15,27.7,68078,28.2,28.2,27.15,27.7,68078,0.0,1.0
2017-07-07,28.15,28.505,27.705,28.3,48289,28.15,28.505,27.705,28.3,48289,0.0,1.0
2017-07-10,28.35,28.675,27.83,28.15,73756,28.35,28.675,27.83,28.15,73756,0.0,1.0
2017-07-11,28.05,28.65,27.9,28.45,36672,28.05,28.65,27.9,28.45,36672,0.0,1.0
2017-07-12,28.5,28.75,27.7,28.4,52188,28.5,28.75,27.7,28.4,52188,0.0,1.0
2017-07-13,28.4,29.15,28.05,28.7,84961,28.4,29.15,28.05,28.7,84961,0.0,1.0
2017-07-14,28.7,28.85,28.25,28.4,52924,28.7,28.85,28.25,28.4,52924,0.0,1.0
2017-07-17,31.05,31.35,28.8,28.85,166790,31.05,31.35,28.8,28.85,166790,0.0,1.0
2017-07-18,29.95,31.9,29.8,31.25,104317,29.95,31.9,29.8,31.25,104317,0.0,1.0
2017-07-19,29.8,30.6,29.35,30.1,79310,29.8,30.6,29.35,30.1,79310,0.0,1.0
2017-07-20,28.95,29.85,28.7961,29.8,53857,28.95,29.85,28.7961,29.8,53857,0.0,1.0
2017-07-21,28.35,29.055,27.8,29.05,64432,28.35,29.055,27.8,29.05,64432,0.0,1.0
2017-07-24,28.2,28.9,28.11,28.4,45286,28.2,28.9,28.11,28.4,45286,0.0,1.0
2017-07-25,28.45,28.55,27.805,28.25,57701,28.45,28.55,27.805,28.25,57701,0.0,1.0
2017-07-26,28.25,28.95,28.15,28.45,28932,28.25,28.95,28.15,28.45,28932,0.0,1.0
2017-07-27,28.0,28.75,27.75,28.3,48704,28.0,28.75,27.75,28.3,48704,0.0,1.0
2017-07-28,26.05,28.15,26.05,27.95,86471,26.05,28.15,26.05,27.95,86471,0.0,1.0
2017-07-31,25.7,26.745,25.305,26.0,88721,25.7,26.745,25.305,26.0,88721,0.0,1.0
2017-08-01,26.4,26.6805,25.65,25.7,52052,26.4,26.6805,25.65,25.7,52052,0.0,1.0
2017-08-02,26.55,26.75,26.325,26.75,24764,26.55,26.75,26.325,26.75,24764,0.0,1.0
2017-08-03,26.2,26.855,26.05,26.3,44135,26.2,26.855,26.05,26.3,44135,0.0,1.0
2017-08-04,26.55,26.75,26.0,26.35,18677,26.55,26.75,26.0,26.35,18677,0.0,1.0
2017-08-07,26.55,26.8137,26.1993,26.4,38614,26.55,26.8137,26.1993,26.4,38614,0.0,1.0
2017-08-08,26.65,27.45,26.14,26.25,44073,26.65,27.45,26.14,26.25,44073,0.0,1.0
2017-08-09,26.75,27.052,26.5,26.7,21752,26.75,27.052,26.5,26.7,21752,0.0,1.0
2017-08-10,26.05,26.7,25.85,26.7,39815,26.05,26.7,25.85,26.7,39815,0.0,1.0
2017-08-11,26.5,26.575,25.895,25.95,35389,26.5,26.575,25.895,25.95,35389,0.0,1.0
2017-08-14,26.5,26.7,25.85,26.45,31407,26.5,26.7,25.85,26.45,31407,0.0,1.0
2017-08-15,26.9,27.25,26.4,26.45,24626,26.9,27.25,26.4,26.45,24626,0.0,1.0
2017-08-16,26.5,27.2,26.2,27.0,30135,26.5,27.2,26.2,27.0,30135,0.0,1.0
2017-08-17,26.05,27.0,25.875,26.5,31993,26.05,27.0,25.875,26.5,31993,0.0,1.0
2017-08-18,26.25,26.7,26.2,26.2,31262,26.25,26.7,26.2,26.2,31262,0.0,1.0
2017-08-21,26.65,26.85,25.7,26.2,40327,26.65,26.85,25.7,26.2,40327,0.0,1.0
2017-08-22,27.6,28.6,26.35,26.7,51571,27.6,28.6,26.35,26.7,51571,0.0,1.0
2017-08-23,27.1,28.0,26.9,27.45,20001,27.1,28.0,26.9,27.45,20001,0.0,1.0
2017-08-24,27.45,27.8,26.7,27.0,21588,27.45,27.8,26.7,27.0,21588,0.0,1.0
2017-08-25,26.9,27.595,26.8,27.5,14720,26.9,27.595,26.8,27.5,14720,0.0,1.0
2017-08-28,28.05,28.05,26.8,26.8,36695,28.05,28.05,26.8,26.8,36695,0.0,1.0
2017-08-29,29.05,29.225,27.65,27.7,63433,29.05,29.225,27.65,27.7,63433,0.0,1.0
2017-08-30,29.55,30.09,29.05,29.05,39239,29.55,30.09,29.05,29.05,39239,0.0,1.0
2017-08-31,29.6,30.2,29.25,29.6,27638,29.6,30.2,29.25,29.6,27638,0.0,1.0
2017-09-01,29.65,29.7,29.238,29.5,19104,29.65,29.7,29.238,29.5,19104,0.0,1.0
2017-09-05,29.5,29.65,28.75,29.5,34931,29.5,29.65,28.75,29.5,34931,0.0,1.0
2017-09-06,29.5,29.95,28.95,29.15,28252,29.5,29.95,28.95,29.15,28252,0.0,1.0
2017-09-07,29.2,29.605,29.05,29.25,23938,29.2,29.605,29.05,29.25,23938,0.0,1.0
2017-09-08,28.2,29.025,28.15,29.0,23123,28.2,29.025,28.15,29.0,23123,0.0,1.0
2017-09-11,29.2,29.3,28.0625,28.45,34669,29.2,29.3,28.0625,28.45,34669,0.0,1.0
2017-09-12,28.25,29.2,28.075,29.0,25916,28.25,29.2,28.075,29.0,25916,0.0,1.0
2017-09-13,28.35,28.775,28.15,28.4,20839,28.35,28.775,28.15,28.4,20839,0.0,1.0
2017-09-14,29.4,29.425,26.66,28.85,96064,29.4,29.425,26.66,28.85,96064,0.0,1.0
2017-09-15,29.05,29.4,28.65,29.25,57928,29.05,29.4,28.65,29.25,57928,0.0,1.0
2017-09-18,30.6,30.95,28.657,28.85,80550,30.6,30.95,28.657,28.85,80550,0.0,1.0
2017-09-19,30.25,30.9,29.85,30.65,33681,30.25,30.9,29.85,30.65,33681,0.0,1.0
2017-09-20,29.25,30.15,29.15,30.15,33674,29.25,30.15,29.15,30.15,33674,0.0,1.0
2017-09-21,29.55,29.65,28.65,29.25,21164,29.55,29.65,28.65,29.25,21164,0.0,1.0
2017-09-22,29.7,30.1,29.075,29.5,26518,29.7,30.1,29.075,29.5,26518,0.0,1.0
2017-09-25,28.8,29.8,28.75,29.55,25579,28.8,29.8,28.75,29.55,25579,0.0,1.0
2017-09-26,29.45,29.575,28.5,28.8,22229,29.45,29.575,28.5,28.8,22229,0.0,1.0
2017-09-27,30.75,31.2,29.3889,29.3889,47253,30.75,31.2,29.3889,29.3889,47253,0.0,1.0
2017-09-28,30.6,31.0,30.21,30.8,28418,30.6,31.0,30.21,30.8,28418,0.0,1.0
2017-09-29,30.5,30.9,30.35,30.7,19472,30.5,30.9,30.35,30.7,19472,0.0,1.0
2017-10-02,31.45,31.5,30.7,30.7,49268,31.45,31.5,30.7,30.7,49268,0.0,1.0
2017-10-03,31.3,31.85,31.15,31.6,31115,31.3,31.85,31.15,31.6,31115,0.0,1.0
2017-10-04,30.95,31.5,30.7286,31.25,19563,30.95,31.5,30.7286,31.25,19563,0.0,1.0
2017-10-05,31.25,31.35,30.75,30.95,21824,31.25,31.35,30.75,30.95,21824,0.0,1.0
2017-10-06,30.7,31.5,30.6,31.15,54677,30.7,31.5,30.6,31.15,54677,0.0,1.0
2017-10-09,29.7,30.6,29.4,30.55,55043,29.7,30.6,29.4,30.55,55043,0.0,1.0
2017-10-10,30.45,30.6,29.5,29.8,38046,30.45,30.6,29.5,29.8,38046,0.0,1.0
2017-10-11,30.95,31.19,30.0595,30.5,31444,30.95,31.19,30.0595,30.5,31444,0.0,1.0
2017-10-12,31.55,31.85,30.9,31.0,33309,31.55,31.85,30.9,31.0,33309,0.0,1.0
2017-10-13,31.45,31.8418,31.1,31.55,29236,31.45,31.8418,31.1,31.55,29236,0.0,1.0
2017-10-16,32.2,32.5,31.4,31.4,56577,32.2,32.5,31.4,31.4,56577,0.0,1.0
2017-10-17,32.65,33.0,32.15,32.25,41195,32.65,33.0,32.15,32.25,41195,0.0,1.0
2017-10-18,32.65,33.4,32.6,32.75,47902,32.65,33.4,32.6,32.75,47902,0.0,1.0
2017-10-19,32.8,33.225,31.75,32.55,26917,32.8,33.225,31.75,32.55,26917,0.0,1.0
2017-10-20,33.05,33.15,32.705,33.05,26092,33.05,33.15,32.705,33.05,26092,0.0,1.0
2017-10-23,32.8,33.15,32.75,33.1,23910,32.8,33.15,32.75,33.1,23910,0.0,1.0
2017-10-24,32.7,33.15,32.7,32.9,30558,32.7,33.15,32.7,32.9,30558,0.0,1.0
2017-10-25,32.6,32.85,32.45,32.7,18161,32.6,32.85,32.45,32.7,18161,0.0,1.0
2017-10-26,32.8,32.9,32.5963,32.65,16707,32.8,32.9,32.5963,32.65,16707,0.0,1.0
2017-10-27,33.1,33.9029,32.8,32.8,46674,33.1,33.9029,32.8,32.8,46674,0.0,1.0
2017-10-30,32.05,33.05,31.2266,33.05,48700,32.05,33.05,31.2266,33.05,48700,0.0,1.0
2017-10-31,31.9,32.675,31.6,32.1,40428,31.9,32.675,31.6,32.1,40428,0.0,1.0
2017-11-01,32.75,32.8,31.15,31.85,34169,32.75,32.8,31.15,31.85,34169,0.0,1.0
2017-11-02,33.0,33.605,32.105,32.8,28883,33.0,33.605,32.105,32.8,28883,0.0,1.0
2017-11-03,33.15,33.525,32.6,33.05,18344,33.15,33.525,32.6,33.05,18344,0.0,1.0
2017-11-06,33.6,33.75,33.15,33.25,20642,33.6,33.75,33.15,33.25,20642,0.0,1.0
2017-11-07,33.05,33.75,32.725,33.75,23805,33.05,33.75,32.725,33.75,23805,0.0,1.0
2017-11-08,32.6,33.15,32.35,32.95,28927,32.6,33.15,32.35,32.95,28927,0.0,1.0
2017-11-09,25.65,30.09,25.4,29.95,256538,25.65,30.09,25.4,29.95,256538,0.0,1.0
2017-11-10,23.75,26.0,23.25,26.0,169742,23.75,26.0,23.25,26.0,169742,0.0,1.0
2017-11-13,22.7,23.65,21.1,23.55,132760,22.7,23.65,21.1,23.55,132760,0.0,1.0
2017-11-14,22.65,22.75,21.875,22.55,62677,22.65,22.75,21.875,22.55,62677,0.0,1.0
2017-11-15,22.55,22.7,21.95,22.45,54797,22.55,22.7,21.95,22.45,54797,0.0,1.0
2017-11-16,23.45,23.95,22.4,22.4,67353,23.45,23.95,22.4,22.4,67353,0.0,1.0
2017-11-17,23.3,23.75,23.195,23.4,44992,23.3,23.75,23.195,23.4,44992,0.0,1.0
2017-11-20,23.95,24.75,23.15,23.25,54420,23.95,24.75,23.15,23.25,54420,0.0,1.0
2017-11-21,24.35,24.7,24.15,24.15,32658,24.35,24.7,24.15,24.15,32658,0.0,1.0
2017-11-22,24.2,24.75,24.15,24.4,34900,24.2,24.75,24.15,24.4,34900,0.0,1.0
2017-11-24,24.9,25.1,24.05,24.35,27286,24.9,25.1,24.05,24.35,27286,0.0,1.0
2017-11-27,24.15,24.95,23.8,24.85,38960,24.15,24.95,23.8,24.85,38960,0.0,1.0
2017-11-28,24.9,25.0,24.2,24.2,36879,24.9,25.0,24.2,24.2,36879,0.0,1.0
2017-11-29,24.8,25.5,24.55,24.9,33123,24.8,25.5,24.55,24.9,33123,0.0,1.0
2017-11-30,24.85,25.075,24.4204,24.9,36622,24.85,25.075,24.4204,24.9,36622,0.0,1.0
2017-12-01,24.35,25.0,23.8,24.9,46489,24.35,25.0,23.8,24.9,46489,0.0,1.0
2017-12-04,24.05,24.85,23.85,24.55,30686,24.05,24.85,23.85,24.55,30686,0.0,1.0
2017-12-05,22.9,24.15,22.75,24.0,68803,22.9,24.15,22.75,24.0,68803,0.0,1.0
2017-12-06,23.3,23.7,22.8,22.8,30751,23.3,23.7,22.8,22.8,30751,0.0,1.0
2017-12-07,23.5,23.7,22.95,23.3,51560,23.5,23.7,22.95,23.3,51560,0.0,1.0
2017-12-08,23.45,23.82,23.25,23.6,31012,23.45,23.82,23.25,23.6,31012,0.0,1.0
2017-12-11,24.55,24.7,23.2,23.3,68202,24.55,24.7,23.2,23.3,68202,0.0,1.0
2017-12-12,23.6,24.7,23.35,24.7,38307,23.6,24.7,23.35,24.7,38307,0.0,1.0
2017-12-13,24.55,24.65,23.675,23.7,39324,24.55,24.65,23.675,23.7,39324,0.0,1.0
2017-12-14,24.15,25.2,24.0,24.6,29590,24.15,25.2,24.0,24.6,29590,0.0,1.0
2017-12-15,24.15,24.691,23.65,24.15,47612,24.15,24.691,23.65,24.15,47612,0.0,1.0
2017-12-18,23.95,24.95,23.8,24.3,37098,23.95,24.95,23.8,24.3,37098,0.0,1.0
2017-12-19,24.15,24.775,23.7999,23.85,48933,24.15,24.775,23.7999,23.85,48933,0.0,1.0
2017-12-20,24.45,25.25,24.255,24.3,28136,24.45,25.25,24.255,24.3,28136,0.0,1.0
2017-12-21,24.8,25.25,24.5,24.5,26116,24.8,25.25,24.5,24.5,26116,0.0,1.0
2017-12-22,24.5,24.95,24.2,24.7,33447,24.5,24.95,24.2,24.7,33447,0.0,1.0
2017-12-26,24.5,25.1,24.25,24.55,28246,24.5,25.1,24.25,24.55,28246,0.0,1.0
2017-12-27,24.45,24.7,23.85,24.5,75059,24.45,24.7,23.85,24.5,75059,0.0,1.0
2017-12-28,24.8,24.85,24.3,24.4,29317,24.8,24.85,24.3,24.4,29317,0.0,1.0
2017-12-29,24.35,25.0,23.96,24.85,44616,24.35,25.0,23.96,24.85,44616,0.0,1.0
2018-01-02,24.35,25.15,24.15,24.35,33169,24.35,25.15,24.15,24.35,33169,0.0,1.0
2018-01-03,23.95,24.65,23.9,24.4,41401,23.95,24.65,23.9,24.4,41401,0.0,1.0
2018-01-04,24.2,24.35,23.0,23.25,35414,24.2,24.35,23.0,23.25,35414,0.0,1.0
2018-01-05,24.6,24.6,24.3,24.4,40494,24.6,24.6,24.3,24.4,40494,0.0,1.0
2018-01-08,24.3,24.7,24.2,24.5,37914,24.3,24.7,24.2,24.5,37914,0.0,1.0
2018-01-09,23.55,24.45,23.4,24.45,26272,23.55,24.45,23.4,24.45,26272,0.0,1.0
2018-01-10,23.8,24.0079,23.3,23.4,20206,23.8,24.0079,23.3,23.4,20206,0.0,1.0
2018-01-11,24.45,24.5,23.755,23.95,28149,24.45,24.5,23.755,23.95,28149,0.0,1.0
2018-01-12,24.0,24.7,23.85,24.5,23820,24.0,24.7,23.85,24.5,23820,0.0,1.0
2018-01-16,23.3,24.4,23.2,24.25,34743,23.3,24.4,23.2,24.25,34743,0.0,1.0
2018-01-17,23.75,24.05,23.2,23.5,30361,23.75,24.05,23.2,23.5,30361,0.0,1.0
2018-01-18,23.5,23.85,23.3,23.75,24583,23.5,23.85,23.3,23.75,24583,0.0,1.0
2018-01-19,24.25,24.4,23.6,23.65,30683,24.25,24.4,23.6,23.65,30683,0.0,1.0
2018-01-22,23.85,24.3,23.65,24.2,21276,23.85,24.3,23.65,24.2,21276,0.0,1.0
2018-01-23,23.8,24.05,23.6,23.75,19660,23.8,24.05,23.6,23.75,19660,0.0,1.0
2018-01-24,24.0,24.15,23.75,23.8,35243,24.0,24.15,23.75,23.8,35243,0.0,1.0
2018-01-25,24.45,24.55,23.95,24.0,38533,24.45,24.55,23.95,24.0,38533,0.0,1.0
2018-01-26,25.35,25.75,24.45,24.8,47421,25.35,25.75,24.45,24.8,47421,0.0,1.0
2018-01-29,25.7,25.75,24.9,25.3,31668,25.7,25.75,24.9,25.3,31668,0.0,1.0
2018-01-30,24.75,25.75,24.4182,25.75,37364,24.75,25.75,24.4182,25.75,37364,0.0,1.0
2018-01-31,24.55,25.3,24.5,24.75,21809,24.55,25.3,24.5,24.75,21809,0.0,1.0
2018-02-01,24.6,24.8,24.25,24.5,18910,24.6,24.8,24.25,24.5,18910,0.0,1.0
2018-02-02,23.75,24.45,23.6,24.35,25444,23.75,24.45,23.6,24.35,25444,0.0,1.0
2018-02-05,23.2,24.318,23.15,23.7,34222,23.2,24.318,23.15,23.7,34222,0.0,1.0
2018-02-06,24.4,24.6,22.56,22.6,36741,24.4,24.6,22.56,22.6,36741,0.0,1.0
2018-02-07,23.55,24.05,23.299,24.05,27759,23.55,24.05,23.299,24.05,27759,0.0,1.0
2018-02-08,22.95,23.7,22.95,23.65,23137,22.95,23.7,22.95,23.65,23137,0.0,1.0
2018-02-09,23.1,23.5,22.15,22.55,65020,23.1,23.5,22.15,22.55,65020,0.0,1.0
2018-02-12,25.05,25.95,24.3,24.3,87332,25.05,25.95,24.3,24.3,87332,0.0,1.0
2018-02-13,24.1,25.0437,24.0,24.95,20371,24.1,25.0437,24.0,24.95,20371,0.0,1.0
2018-02-14,24.25,24.9,23.95,23.95,65985,24.25,24.9,23.95,23.95,65985,0.0,1.0
2018-02-15,25.45,25.45,23.9,24.5,58639,25.45,25.45,23.9,24.5,58639,0.0,1.0
2018-02-16,25.8,26.0,25.3,25.3,31024,25.8,26.0,25.3,25.3,31024,0.0,1.0
2018-02-20,25.65,26.0,25.5,25.8,29099,25.65,26.0,25.5,25.8,29099,0.0,1.0
2018-02-21,25.85,26.25,25.5,25.5,24055,25.85,26.25,25.5,25.5,24055,0.0,1.0
2018-02-22,25.6,26.3,25.6,26.0,31702,25.6,26.3,25.6,26.0,31702,0.0,1.0
2018-02-23,26.2,26.25,25.55,25.85,27004,26.2,26.25,25.55,25.85,27004,0.0,1.0
2018-02-26,25.85,26.25,25.2,26.25,39116,25.85,26.25,25.2,26.25,39116,0.0,1.0
2018-02-27,25.65,26.225,25.455,25.95,21874,25.65,26.225,25.455,25.95,21874,0.0,1.0
2018-02-28,24.7,25.7387,24.45,25.65,25568,24.7,25.7387,24.45,25.65,25568,0.0,1.0
2018-03-01,24.2,24.75,23.9,24.7,14873,24.2,24.75,23.9,24.7,14873,0.0,1.0
2018-03-02,25.05,25.1,23.95,23.95,17783,25.05,25.1,23.95,23.95,17783,0.0,1.0
2018-03-05,24.85,25.1,24.65,24.9,11741,24.85,25.1,24.65,24.9,11741,0.0,1.0
2018-03-06,25.0,25.45,24.85,25.0,15844,25.0,25.45,24.85,25.0,15844,0.0,1.0
2018-03-07,25.4,25.6,24.75,24.75,36723,25.4,25.6,24.75,24.75,36723,0.0,1.0
2018-03-08,25.5,25.7,25.35,25.35,19727,25.5,25.7,25.35,25.35,19727,0.0,1.0
2018-03-09,24.95,25.75,24.8,25.75,25375,24.95,25.75,24.8,25.75,25375,0.0,1.0
2018-03-12,25.3,25.6,25.0,25.1,20273,25.3,25.6,25.0,25.1,20273,0.0,1.0
2018-03-13,25.4,25.8,25.2,25.6,17321,25.4,25.8,25.2,25.6,17321,0.0,1.0
2018-03-14,25.2,25.45,24.855,25.45,23411,25.2,25.45,24.855,25.45,23411,0.0,1.0
2018-03-15,24.9,25.445,24.8,25.3,13888,24.9,25.445,24.8,25.3,13888,0.0,1.0
2018-03-16,25.4,25.8,24.7,24.9,43770,25.4,25.8,24.7,24.9,43770,0.0,1.0
2018-03-19,26.05,26.1,25.2,25.2,50773,26.05,26.1,25.2,25.2,50773,0.0,1.0
2018-03-20,25.9,26.05,25.7,26.05,15576,25.9,26.05,25.7,26.05,15576,0.0,1.0
2018-03-21,26.4,26.4,25.7,25.9,22369,26.4,26.4,25.7,25.9,22369,0.0,1.0
2018-03-22,26.55,26.851,25.9,26.1,34662,26.55,26.851,25.9,26.1,34662,0.0,1.0
2018-03-23,26.75,26.95,26.525,26.65,37804,26.75,26.95,26.525,26.65,37804,0.0,1.0
2018-03-26,27.4,27.45,26.75,27.15,32358,27.4,27.45,26.75,27.15,32358,0.0,1.0
2018-03-27,26.4,27.55,26.2,27.45,36965,26.4,27.55,26.2,27.45,36965,0.0,1.0
2018-03-28,27.35,27.4,26.0,26.0,37765,27.35,27.4,26.0,26.0,37765,0.0,1.0
2018-03-29,29.8,29.95,27.45,27.45,135160,29.8,29.95,27.45,27.45,135160,0.0,1.0
2018-04-02,28.9,29.85,28.85,29.65,37475,28.9,29.85,28.85,29.65,37475,0.0,1.0
2018-04-03,28.1,29.5,28.0,29.2,26303,28.1,29.5,28.0,29.2,26303,0.0,1.0
2018-04-04,28.05,28.25,27.51,27.6525,22788,28.05,28.25,27.51,27.6525,22788,0.0,1.0
2018-04-05,28.0,28.7,27.6,28.25,31637,28.0,28.7,27.6,28.25,31637,0.0,1.0
2018-04-06,27.6,28.0,27.55,27.7,35283,27.6,28.0,27.55,27.7,35283,0.0,1.0
2018-04-09,27.75,28.2,27.0,27.75,77141,27.75,28.2,27.0,27.75,77141,0.0,1.0
2018-04-10,29.6,29.95,27.95,28.0,80536,29.6,29.95,27.95,28.0,80536,0.0,1.0
2018-04-11,29.05,29.55,28.95,29.55,23647,29.05,29.55,28.95,29.55,23647,0.0,1.0
2018-04-12,28.45,29.2,28.05,29.2,41832,28.45,29.2,28.05,29.2,41832,0.0,1.0
2018-04-13,29.0,29.1,28.25,28.65,28502,29.0,29.1,28.25,28.65,28502,0.0,1.0
2018-04-16,29.7,29.9,28.85,29.2,19507,29.7,29.9,28.85,29.2,19507,0.0,1.0
2018-04-17,29.6,29.95,29.05,29.95,45025,29.6,29.95,29.05,29.95,45025,0.0,1.0
2018-04-18,29.5,30.1,29.05,29.75,60181,29.5,30.1,29.05,29.75,60181,0.0,1.0
2018-04-19,29.3,29.65,28.3,29.5,45530,29.3,29.65,28.3,29.5,45530,0.0,1.0
2018-04-20,29.8,30.0,29.3,29.3,52137,29.8,30.0,29.3,29.3,52137,0.0,1.0
2018-04-23,29.65,30.0,29.325,30.0,25040,29.65,30.0,29.325,30.0,25040,0.0,1.0
2018-04-24,29.7,30.0,29.25,29.7,20804,29.7,30.0,29.25,29.7,20804,0.0,1.0
2018-04-25,29.25,29.75,29.15,29.7,21154,29.25,29.75,29.15,29.7,21154,0.0,1.0
2018-04-26,29.0,29.55,28.65,29.3,19620,29.0,29.55,28.65,29.3,19620,0.0,1.0
2018-04-27,28.1,29.05,28.0,29.05,20951,28.1,29.05,28.0,29.05,20951,0.0,1.0
2018-04-30,28.45,28.65,27.95,28.15,35186,28.45,28.65,27.95,28.15,35186,0.0,1.0
2018-05-01,29.35,29.5,28.35,28.4,34117,29.35,29.5,28.35,28.4,34117,0.0,1.0
2018-05-02,29.4,29.7,29.1253,29.35,24577,29.4,29.7,29.1253,29.35,24577,0.0,1.0
2018-05-03,29.15,29.25,28.75,29.25,16908,29.15,29.25,28.75,29.25,16908,0.0,1.0
2018-05-04,29.5,29.65,28.65,29.05,18915,29.5,29.65,28.65,29.05,18915,0.0,1.0
2018-05-07,29.35,29.6,28.85,29.55,17309,29.35,29.6,28.85,29.55,17309,0.0,1.0
2018-05-08,29.3,29.55,28.9,29.25,12804,29.3,29.55,28.9,29.25,12804,0.0,1.0
2018-05-09,28.9,29.6,28.45,29.4,38927,28.9,29.6,28.45,29.4,38927,0.0,1.0
2018-05-10,26.25,28.35,25.3132,28.35,151103,26.25,28.35,25.3132,28.35,151103,0.0,1.0
2018-05-11,26.075,28.15,26.0,26.5,49522,26.075,28.15,26.0,26.5,49522,0.0,1.0
2018-05-14,26.65,26.9,25.6,26.1,39034,26.65,26.9,25.6,26.1,39034,0.0,1.0
2018-05-15,26.85,27.25,26.4,26.6,19138,26.85,27.25,26.4,26.6,19138,0.0,1.0
2018-05-16,26.85,27.95,26.65,26.65,48770,26.85,27.95,26.65,26.65,48770,0.0,1.0
2018-05-17,26.95,27.5,26.7,26.8,15158,26.95,27.5,26.7,26.8,15158,0.0,1.0
2018-05-18,26.75,27.25,26.75,27.05,25230,26.75,27.25,26.75,27.05,25230,0.0,1.0
2018-05-21,27.0,27.25,26.75,26.8,11495,27.0,27.25,26.75,26.8,11495,0.0,1.0
2018-05-22,26.9,27.25,26.8,27.05,15844,26.9,27.25,26.8,27.05,15844,0.0,1.0
2018-05-23,27.2,27.3,26.8,26.8,20983,27.2,27.3,26.8,26.8,20983,0.0,1.0
2018-05-24,27.15,27.3,26.95,27.15,11227,27.15,27.3,26.95,27.15,11227,0.0,1.0
2018-05-25,27.05,27.616,26.95,27.1,15307,27.05,27.616,26.95,27.1,15307,0.0,1.0
2018-05-29,27.15,27.65,26.8,27.1,31805,27.15,27.65,26.8,27.1,31805,0.0,1.0
2018-05-30,27.1,27.8,26.6,27.35,38761,27.1,27.8,26.6,27.35,38761,0.0,1.0
2018-05-31,26.7,27.25,26.65,27.2,33690,26.7,27.25,26.65,27.2,33690,0.0,1.0
2018-06-01,26.9,26.95,26.655,26.7,11563,26.9,26.95,26.655,26.7,11563,0.0,1.0
2018-06-04,27.15,27.5,26.9,26.95,15208,27.15,27.5,26.9,26.95,15208,0.0,1.0
2018-06-05,27.2,27.45,26.85,27.15,22509,27.2,27.45,26.85,27.15,22509,0.0,1.0
2018-06-06,27.6,27.75,27.15,27.15,19862,27.6,27.75,27.15,27.15,19862,0.0,1.0
2018-06-07,27.75,27.92,27.55,27.75,14108,27.75,27.92,27.55,27.75,14108,0.0,1.0
2018-06-08,27.2,27.85,27.175,27.75,23305,27.2,27.85,27.175,27.75,23305,0.0,1.0
2018-06-11,27.15,27.45,26.95,27.25,14767,27.15,27.45,26.95,27.25,14767,0.0,1.0
2018-06-12,27.05,27.25,26.75,27.0,15661,27.05,27.25,26.75,27.0,15661,0.0,1.0
2018-06-13,27.85,28.0,26.9,27.0,29904,27.85,28.0,26.9,27.0,29904,0.0,1.0
2018-06-14,26.9,27.85,26.85,27.85,19975,26.9,27.85,26.85,27.85,19975,0.0,1.0
2018-06-15,26.9,27.055,26.5,26.75,29084,26.9,27.055,26.5,26.75,29084,0.0,1.0
2018-06-18,26.85,27.0,26.55,26.8,33791,26.85,27.0,26.55,26.8,33791,0.0,1.0
2018-06-19,27.25,27.4,26.5,26.7,50828,27.25,27.4,26.5,26.7,50828,0.0,1.0
2018-06-20,27.35,27.85,27.2,27.3,28869,27.35,27.85,27.2,27.3,28869,0.0,1.0
2018-06-21,27.2,27.4,26.95,27.4,18577,27.2,27.4,26.95,27.4,18577,0.0,1.0
2018-06-22,27.55,27.85,27.2,27.2,149886,27.55,27.85,27.2,27.2,149886,0.0,1.0
2018-06-25,27.25,27.75,27.1,27.15,20880,27.25,27.75,27.1,27.15,20880,0.0,1.0
2018-06-26,27.5,27.75,27.0,27.3,30158,27.5,27.75,27.0,27.3,30158,0.0,1.0
2018-06-27,26.7,27.5,26.6,27.45,25553,26.7,27.5,26.6,27.45,25553,0.0,1.0
2018-06-28,26.3,26.75,26.2,26.65,21752,26.3,26.75,26.2,26.65,21752,0.0,1.0
2018-06-29,26.55,26.95,26.35,26.35,25363,26.55,26.95,26.35,26.35,25363,0.0,1.0
2018-07-02,26.55,26.85,26.25,26.45,31162,26.55,26.85,26.25,26.45,31162,0.0,1.0
2018-07-03,27.25,27.45,26.7,26.7,17311,27.25,27.45,26.7,26.7,17311,0.0,1.0
2018-07-05,27.5,27.75,26.95,27.4,26767,27.5,27.75,26.95,27.4,26767,0.0,1.0
2018-07-06,27.55,27.85,27.3,27.55,15290,27.55,27.85,27.3,27.55,15290,0.0,1.0
2018-07-09,28.15,28.25,27.7,27.7,25592,28.15,28.25,27.7,27.7,25592,0.0,1.0
2018-07-10,28.4,28.8,28.15,28.15,25574,28.4,28.8,28.15,28.15,25574,0.0,1.0
2018-07-11,28.0,28.446,27.745,28.35,19291,28.0,28.446,27.745,28.35,19291,0.0,1.0
2018-07-12,28.3,28.7,27.8,28.1,13591,28.3,28.7,27.8,28.1,13591,0.0,1.0
2018-07-13,28.3,28.545,28.0,28.35,10298,28.3,28.545,28.0,28.35,10298,0.0,1.0
2018-07-16,27.55,28.6,27.5,28.35,20784,27.55,28.6,27.5,28.35,20784,0.0,1.0
2018-07-17,27.45,27.75,27.25,27.5,10308,27.45,27.75,27.25,27.5,10308,0.0,1.0
2018-07-18,27.15,27.55,27.05,27.5,20777,27.15,27.55,27.05,27.5,20777,0.0,1.0
2018-07-19,26.8,27.4,26.625,27.1,25714,26.8,27.4,26.625,27.1,25714,0.0,1.0
2018-07-20,27.3,27.6,26.79,26.95,11823,27.3,27.6,26.79,26.95,11823,0.0,1.0
2018-07-23,26.9,27.4,26.75,27.35,22464,26.9,27.4,26.75,27.35,22464,0.0,1.0
2018-07-24,26.5,27.35,26.5,27.0,15253,26.5,27.35,26.5,27.0,15253,0.0,1.0
2018-07-25,26.55,26.7,26.2,26.65,25939,26.55,26.7,26.2,26.65,25939,0.0,1.0
2018-07-26,26.45,27.25,26.15,26.5,19442,26.45,27.25,26.15,26.5,19442,0.0,1.0
2018-07-27,25.75,26.4,25.7,26.4,33556,25.75,26.4,25.7,26.4,33556,0.0,1.0
2018-07-30,25.95,26.5,25.75,25.95,12628,25.95,26.5,25.75,25.95,12628,0.0,1.0
2018-07-31,26.1,26.5,25.85,25.95,31876,26.1,26.5,25.85,25.95,31876,0.0,1.0
2018-08-01,26.45,26.85,25.475,26.05,23324,26.45,26.85,25.475,26.05,23324,0.0,1.0
2018-08-02,26.95,27.1,26.27,26.45,17429,26.95,27.1,26.27,26.45,17429,0.0,1.0
2018-08-03,26.75,26.8,26.25,26.8,9315,26.75,26.8,26.25,26.8,9315,0.0,1.0
2018-08-06,27.2,27.45,26.55,26.8,11023,27.2,27.45,26.55,26.8,11023,0.0,1.0
2018-08-07,26.9,27.3875,26.7,27.1,11256,26.9,27.3875,26.7,27.1,11256,0.0,1.0
2018-08-08,27.2,27.35,26.3,26.85,23507,27.2,27.35,26.3,26.85,23507,0.0,1.0
2018-08-09,27.1,27.45,26.9,27.1,13361,27.1,27.45,26.9,27.1,13361,0.0,1.0
2018-08-10,26.85,27.2,26.5,26.6,7797,26.85,27.2,26.5,26.6,7797,0.0,1.0
2018-08-13,26.7,27.2,26.5,27.05,10695,26.7,27.2,26.5,27.05,10695,0.0,1.0
2018-08-14,27.05,27.1,26.7,26.7,7488,27.05,27.1,26.7,26.7,7488,0.0,1.0
2018-08-15,26.7,27.1,26.6,26.85,9336,26.7,27.1,26.6,26.85,9336,0.0,1.0
2018-08-16,26.475,27.15,26.35,26.9,10723,26.475,27.15,26.35,26.9,10723,0.0,1.0
2018-08-17,27.1,27.25,26.6,26.6,14671,27.1,27.25,26.6,26.6,14671,0.0,1.0
2018-08-20,26.725,27.15,26.55,27.15,10202,26.725,27.15,26.55,27.15,10202,0.0,1.0
2018-08-21,26.35,26.65,26.15,26.65,14440,26.35,26.65,26.15,26.65,14440,0.0,1.0
2018-08-22,26.0,26.65,25.9,26.35,41401,26.0,26.65,25.9,26.35,41401,0.0,1.0
2018-08-23,26.0,26.35,25.9,26.0,19794,26.0,26.35,25.9,26.0,19794,0.0,1.0
2018-08-24,25.4,26.3,25.2,26.05,18311,25.4,26.3,25.2,26.05,18311,0.0,1.0
2018-08-27,25.95,26.2,25.255,25.6,21646,25.95,26.2,25.255,25.6,21646,0.0,1.0
2018-08-28,26.1,26.35,25.65,25.85,10764,26.1,26.35,25.65,25.85,10764,0.0,1.0
2018-08-29,25.35,26.0,25.25,26.0,12141,25.35,26.0,25.25,26.0,12141,0.0,1.0
2018-08-30,25.7,25.95,25.175,25.35,30952,25.7,25.95,25.175,25.35,30952,0.0,1.0
2018-08-31,26.2,26.3,25.75,25.75,10296,26.2,26.3,25.75,25.75,10296,0.0,1.0
2018-09-04,25.25,26.15,25.1,26.15,18578,25.25,26.15,25.1,26.15,18578,0.0,1.0
2018-09-05,24.7,25.5,24.625,25.3,22701,24.7,25.5,24.625,25.3,22701,0.0,1.0
2018-09-06,24.5,24.75,24.1,24.55,24557,24.5,24.75,24.1,24.55,24557,0.0,1.0
2018-09-07,23.95,24.35,23.8,24.35,17894,23.95,24.35,23.8,24.35,17894,0.0,1.0
2018-09-10,23.95,24.15,23.83,23.95,12249,23.95,24.15,23.83,23.95,12249,0.0,1.0
2018-09-11,23.9,24.0,23.7,23.9,16160,23.9,24.0,23.7,23.9,16160,0.0,1.0
2018-09-12,24.15,24.25,23.8,23.9,27385,24.15,24.25,23.8,23.9,27385,0.0,1.0
2018-09-13,25.25,25.3016,24.45,24.45,62700,25.25,25.3016,24.45,24.45,62700,0.0,1.0
2018-09-14,25.05,25.25,24.9,25.2,19082,25.05,25.25,24.9,25.2,19082,0.0,1.0
2018-09-17,24.95,25.2,24.89,25.05,22698,24.95,25.2,24.89,25.05,22698,0.0,1.0
2018-09-18,24.85,25.25,24.8,25.0,22014,24.85,25.25,24.8,25.0,22014,0.0,1.0
2018-09-19,24.75,25.1,24.7,24.95,17804,24.75,25.1,24.7,24.95,17804,0.0,1.0
2018-09-20,24.75,24.95,24.7,24.75,13184,24.75,24.95,24.7,24.75,13184,0.0,1.0
2018-09-21,24.65,25.0,24.55,24.7,95935,24.65,25.0,24.55,24.7,95935,0.0,1.0
2018-09-24,24.7,25.0,24.4,24.9,19000,24.7,25.0,24.4,24.9,19000,0.0,1.0
2018-09-25,24.75,24.9,24.65,24.7,15825,24.75,24.9,24.65,24.7,15825,0.0,1.0
2018-09-26,24.75,24.95,24.65,24.75,15362,24.75,24.95,24.65,24.75,15362,0.0,1.0
2018-09-27,24.9,25.0,24.4,24.85,35213,24.9,25.0,24.4,24.85,35213,0.0,1.0
2018-09-28,24.9,25.0,24.775,24.9,18073,24.9,25.0,24.775,24.9,18073,0.0,1.0
2018-10-01,24.8,24.98,24.7,24.9,21764,24.8,24.98,24.7,24.9,21764,0.0,1.0
2018-10-02,24.31,24.95,24.26,24.79,15598,24.31,24.95,24.26,24.79,15598,0.0,1.0
2018-10-03,24.45,24.5292,24.34,24.34,14991,24.45,24.5292,24.34,24.34,14991,0.0,1.0
2018-10-04,23.5,24.44,23.25,24.44,49584,23.5,24.44,23.25,24.44,49584,0.0,1.0
2018-10-05,23.06,23.515,23.0,23.51,23747,23.06,23.515,23.0,23.51,23747,0.0,1.0
2018-10-08,23.08,23.31,22.55,23.0,27288,23.08,23.31,22.55,23.0,27288,0.0,1.0
2018-10-09,23.38,23.99,22.9101,23.1,42610,23.38,23.99,22.9101,23.1,42610,0.0,1.0
2018-10-10,23.0,23.4457,23.0,23.34,27340,23.0,23.4457,23.0,23.34,27340,0.0,1.0
2018-10-11,22.12,22.99,22.05,22.98,20546,22.12,22.99,22.05,22.98,20546,0.0,1.0
2018-10-12,22.8,22.98,22.24,22.4,30989,22.8,22.98,22.24,22.4,30989,0.0,1.0
2018-10-15,22.88,23.23,22.58,22.82,23405,22.88,23.23,22.58,22.82,23405,0.0,1.0
2018-10-16,23.66,23.7,22.86,23.0,17713,23.66,23.7,22.86,23.0,17713,0.0,1.0
2018-10-17,23.49,23.66,23.37,23.65,9135,23.49,23.66,23.37,23.65,9135,0.0,1.0
2018-10-18,23.4,23.8165,23.07,23.5,19645,23.4,23.8165,23.07,23.5,19645,0.0,1.0
2018-10-19,23.36,23.8,22.6829,23.43,16648,23.36,23.8,22.6829,23.43,16648,0.0,1.0
2018-10-22,23.01,23.5492,22.63,23.32,16184,23.01,23.5492,22.63,23.32,16184,0.0,1.0
2018-10-23,23.58,23.68,22.45,22.79,23588,23.58,23.68,22.45,22.79,23588,0.0,1.0
2018-10-24,23.62,23.91,23.02,23.85,50013,23.62,23.91,23.02,23.85,50013,0.0,1.0
2018-10-25,24.25,24.33,23.48,23.7,31770,24.25,24.33,23.48,23.7,31770,0.0,1.0
2018-10-26,23.92,24.13,23.3,23.99,19770,23.92,24.13,23.3,23.99,19770,0.0,1.0
2018-10-29,23.88,24.69,23.7,24.03,36639,23.88,24.69,23.7,24.03,36639,0.0,1.0
2018-10-30,24.1,24.26,23.2666,23.2666,21944,24.1,24.26,23.2666,23.2666,21944,0.0,1.0
2018-10-31,24.74,24.99,24.2541,24.37,27643,24.74,24.99,24.2541,24.37,27643,0.0,1.0
2018-11-01,25.1,25.23,24.7,24.87,10359,25.1,25.23,24.7,24.87,10359,0.0,1.0
2018-11-02,25.33,25.42,24.79,25.2,28392,25.33,25.42,24.79,25.2,28392,0.0,1.0
2018-11-05,25.19,25.77,25.08,25.29,14494,25.19,25.77,25.08,25.29,14494,0.0,1.0
2018-11-06,25.02,25.2234,24.82,25.11,22371,25.02,25.2234,24.82,25.11,22371,0.0,1.0
2018-11-07,25.16,25.2175,24.75,25.04,16533,25.16,25.2175,24.75,25.04,16533,0.0,1.0
2018-11-08,25.24,25.63,24.89,25.17,14857,25.24,25.63,24.89,25.17,14857,0.0,1.0
2018-11-09,22.54,25.11,22.5,25.11,58969,22.54,25.11,22.5,25.11,58969,0.0,1.0
2018-11-12,22.24,23.28,22.05,22.6,20902,22.24,23.28,22.05,22.6,20902,0.0,1.0
2018-11-13,21.8,22.98,21.2,22.26,27511,21.8,22.98,21.2,22.26,27511,0.0,1.0
2018-11-14,22.13,23.02,21.83,22.02,22398,22.13,23.02,21.83,22.02,22398,0.0,1.0
2018-11-15,22.58,22.63,21.86,21.98,31886,22.58,22.63,21.86,21.98,31886,0.0,1.0
2018-11-16,22.1,22.6229,21.85,22.6,26535,22.1,22.6229,21.85,22.6,26535,0.0,1.0
2018-11-19,22.14,22.4914,22.0001,22.03,15663,22.14,22.4914,22.0001,22.03,15663,0.0,1.0
2018-11-20,21.59,21.99,21.32,21.99,23133,21.59,21.99,21.32,21.99,23133,0.0,1.0
2018-11-21,21.67,22.185,21.44,21.6,14371,21.67,22.185,21.44,21.6,14371,0.0,1.0
2018-11-23,21.98,22.07,21.42,21.42,11266,21.98,22.07,21.42,21.42,11266,0.0,1.0
2018-11-26,21.75,22.06,21.53,22.06,20227,21.75,22.06,21.53,22.06,20227,0.0,1.0
2018-11-27,21.54,21.72,21.19,21.54,16705,21.54,21.72,21.19,21.54,16705,0.0,1.0
2018-11-28,22.09,22.4,21.25,21.56,21048,22.09,22.4,21.25,21.56,21048,0.0,1.0
2018-11-29,21.93,22.2,21.7,22.1,18815,21.93,22.2,21.7,22.1,18815,0.0,1.0
2018-11-30,22.03,22.3,21.65,21.94,27794,22.03,22.3,21.65,21.94,27794,0.0,1.0
2018-12-03,21.95,22.541,21.76,22.15,27093,21.95,22.541,21.76,22.15,27093,0.0,1.0
2018-12-04,21.32,22.485,21.2,21.84,36753,21.32,22.485,21.2,21.84,36753,0.0,1.0
2018-12-06,21.56,21.57,21.22,21.22,11168,21.56,21.57,21.22,21.22,11168,0.0,1.0
2018-12-07,21.18,21.9,21.08,21.46,13688,21.18,21.9,21.08,21.46,13688,0.0,1.0
2018-12-10,21.0,21.18,20.6001,21.08,16105,21.0,21.18,20.6001,21.08,16105,0.0,1.0
2018-12-11,20.8,21.51,20.74,21.23,9553,20.8,21.51,20.74,21.23,9553,0.0,1.0
2018-12-12,21.37,21.5,20.71,21.08,22398,21.37,21.5,20.71,21.08,22398,0.0,1.0
2018-12-13,21.21,21.47,20.7,21.37,28609,21.21,21.47,20.7,21.37,28609,0.0,1.0
2018-12-14,21.13,21.45,21.0,21.22,10218,21.13,21.45,21.0,21.22,10218,0.0,1.0
2018-12-17,20.94,21.52,20.58,21.1,28594,20.94,21.52,20.58,21.1,28594,0.0,1.0
2018-12-18,21.45,22.015,20.703,21.15,31535,21.45,22.015,20.703,21.15,31535,0.0,1.0
2018-12-19,20.75,22.3165,20.65,21.26,24904,20.75,22.3165,20.65,21.26,24904,0.0,1.0
2018-12-20,20.32,21.75,20.08,20.65,31645,20.32,21.75,20.08,20.65,31645,0.0,1.0
2018-12-21,20.71,21.26,20.03,20.15,50263,20.71,21.26,20.03,20.15,50263,0.0,1.0
2018-12-24,20.08,21.3021,20.0527,20.5,14079,20.08,21.3021,20.0527,20.5,14079,0.0,1.0
2018-12-26,20.14,22.23,20.03,20.21,20360,20.14,22.23,20.03,20.21,20360,0.0,1.0
2018-12-27,20.07,20.14,19.63,20.0,24704,20.07,20.14,19.63,20.0,24704,0.0,1.0
2018-12-28,20.42,20.5,20.0,20.18,27460,20.42,20.5,20.0,20.18,27460,0.0,1.0
2018-12-31,20.24,20.89,20.24,20.5,24059,20.24,20.89,20.24,20.5,24059,0.0,1.0
2019-01-02,21.25,21.29,20.05,20.13,17062,21.25,21.29,20.05,20.13,17062,0.0,1.0
2019-01-03,20.5,21.42,20.5,21.2,12725,20.5,21.42,20.5,21.2,12725,0.0,1.0
2019-01-04,20.2,21.14,20.1,20.7,27563,20.2,21.14,20.1,20.7,27563,0.0,1.0
2019-01-07,20.39,20.705,20.0557,20.19,21045,20.39,20.705,20.0557,20.19,21045,0.0,1.0
2019-01-08,20.16,20.953,20.07,20.48,18448,20.16,20.953,20.07,20.48,18448,0.0,1.0
2019-01-09,20.45,20.6359,20.07,20.16,19942,20.45,20.6359,20.07,20.16,19942,0.0,1.0
2019-01-10,20.07,20.52,20.06,20.33,11534,20.07,20.52,20.06,20.33,11534,0.0,1.0
2019-01-11,20.29,21.14,20.01,20.09,20244,20.29,21.14,20.01,20.09,20244,0.0,1.0
2019-01-14,20.44,20.87,20.15,20.16,20638,20.44,20.87,20.15,20.16,20638,0.0,1.0
2019-01-15,20.86,21.045,20.4,20.41,14490,20.86,21.045,20.4,20.41,14490,0.0,1.0
2019-01-16,20.8,21.3685,20.55,20.83,29493,20.8,21.3685,20.55,20.83,29493,0.0,1.0
2019-01-17,21.34,21.7,20.78,20.8,29081,21.34,21.7,20.78,20.8,29081,0.0,1.0
2019-01-18,21.9,21.9829,21.4,21.4,30600,21.9,21.9829,21.4,21.4,30600,0.0,1.0
2019-01-22,21.52,22.38,21.5,21.98,14733,21.52,22.38,21.5,21.98,14733,0.0,1.0
2019-01-23,21.11,22.11,21.05,21.68,12926,21.11,22.11,21.05,21.68,12926,0.0,1.0
2019-01-24,21.23,21.23,20.8701,20.98,14490,21.23,21.23,20.8701,20.98,14490,0.0,1.0
2019-01-25,21.63,21.83,20.89,21.06,10468,21.63,21.83,20.89,21.06,10468,0.0,1.0
2019-01-28,21.57,21.88,21.53,21.6,10200,21.57,21.88,21.53,21.6,10200,0.0,1.0
2019-01-29,21.5,22.2821,21.5,22.27,13096,21.5,22.2821,21.5,22.27,13096,0.0,1.0
2019-01-30,21.8,22.1343,21.45,21.58,12551,21.8,22.1343,21.45,21.58,12551,0.0,1.0
2019-01-31,22.1,22.37,21.8778,21.9191,14115,22.1,22.37,21.8778,21.9191,14115,0.0,1.0
2019-02-01,21.76,22.245,21.76,22.21,5881,21.76,22.245,21.76,22.21,5881,0.0,1.0
2019-02-04,21.74,22.3184,21.3901,21.98,11087,21.74,22.3184,21.3901,21.98,11087,0.0,1.0
2019-02-05,22.16,22.4999,21.8,21.8,8209,22.16,22.4999,21.8,21.8,8209,0.0,1.0
2019-02-06,21.98,22.4375,21.9087,22.19,7796,21.98,22.4375,21.9087,22.19,7796,0.0,1.0
2019-02-07,21.68,22.0,21.63,22.0,12426,21.68,22.0,21.63,22.0,12426,0.0,1.0
2019-02-08,21.68,22.0766,21.64,21.78,5670,21.68,22.0766,21.64,21.78,5670,0.0,1.0
2019-02-11,22.04,22.93,21.4347,21.65,28000,22.04,22.93,21.4347,21.65,28000,0.0,1.0
2019-02-12,22.97,23.0,22.579,22.69,17447,22.97,23.0,22.579,22.69,17447,0.0,1.0
2019-02-13,23.69,23.79,22.575,22.98,27842,23.69,23.79,22.575,22.98,27842,0.0,1.0
2019-02-14,23.15,23.85,22.89,23.7,21989,23.15,23.85,22.89,23.7,21989,0.0,1.0
2019-02-15,22.5,23.31,22.41,23.2,16745,22.5,23.31,22.41,23.2,16745,0.0,1.0
2019-02-19,22.91,23.0,22.15,22.25,16424,22.91,23.0,22.15,22.25,16424,0.0,1.0
2019-02-20,22.63,23.18,22.63,22.89,15096,22.63,23.18,22.63,22.89,15096,0.0,1.0
2019-02-21,22.47,22.79,22.31,22.79,8033,22.47,22.79,22.31,22.79,8033,0.0,1.0
2019-02-22,22.36,22.61,21.68,22.4,20036,22.36,22.61,21.68,22.4,20036,0.0,1.0
2019-02-25,22.33,22.98,22.33,22.48,16708,22.33,22.98,22.33,22.48,16708,0.0,1.0
2019-02-26,22.23,22.87,22.15,22.5,5488,22.23,22.87,22.15,22.5,5488,0.0,1.0
2019-02-27,21.66,22.34,21.39,22.0209,15297,21.66,22.34,21.39,22.0209,15297,0.0,1.0
2019-02-28,21.65,21.97,21.58,21.58,8964,21.65,21.97,21.58,21.58,8964,0.0,1.0
2019-03-01,22.13,22.1999,21.6,21.609,12934,22.13,22.1999,21.6,21.609,12934,0.0,1.0
2019-03-04,21.61,22.4764,21.5,22.21,10725,21.61,22.4764,21.5,22.21,10725,0.0,1.0
2019-03-05,21.51,22.49,21.4,22.49,11849,21.51,22.49,21.4,22.49,11849,0.0,1.0
2019-03-06,21.41,21.72,21.3,21.324,13311,21.41,21.72,21.3,21.324,13311,0.0,1.0
2019-03-07,21.47,22.08,21.08,22.08,12583,21.47,22.08,21.08,22.08,12583,0.0,1.0
2019-03-08,21.24,21.65,21.17,21.17,8335,21.24,21.65,21.17,21.17,8335,0.0,1.0
2019-03-11,21.65,21.65,21.3522,21.53,5617,21.65,21.65,21.3522,21.53,5617,0.0,1.0
2019-03-12,21.95,22.6028,21.48,21.86,22387,21.95,22.6028,21.48,21.86,22387,0.0,1.0
2019-03-13,22.76,22.94,22.041,22.06,16939,22.76,22.94,22.041,22.06,16939,0.0,1.0
2019-03-14,21.89,23.0,21.7,22.83,25285,21.89,23.0,21.7,22.83,25285,0.0,1.0
2019-03-15,22.95,22.95,21.86,21.95,36075,22.95,22.95,21.86,21.95,36075,0.0,1.0
2019-03-18,22.33,22.84,22.13,22.58,16794,22.33,22.84,22.13,22.58,16794,0.0,1.0
2019-03-19,22.45,22.45,22.11,22.45,10286,22.45,22.45,22.11,22.45,10286,0.0,1.0
2019-03-20,22.31,22.49,22.0401,22.49,9404,22.31,22.49,22.0401,22.49,9404,0.0,1.0
2019-03-21,22.47,22.82,22.31,22.34,11319,22.47,22.82,22.31,22.34,11319,0.0,1.0
2019-03-22,21.55,22.3787,21.55,22.2532,11325,21.55,22.3787,21.55,22.2532,11325,0.0,1.0
2019-03-25,21.98,21.98,21.25,21.5018,12885,21.98,21.98,21.25,21.5018,12885,0.0,1.0
2019-03-26,22.02,22.2,21.82,22.0,4256,22.02,22.2,21.82,22.0,4256,0.0,1.0
2019-03-27,21.87,22.03,21.516,22.03,13076,21.87,22.03,21.516,22.03,13076,0.0,1.0
2019-03-28,21.28,22.11,21.12,21.75,16580,21.28,22.11,21.12,21.75,16580,0.0,1.0
2019-03-29,20.47,21.355,20.42,21.29,29721,20.47,21.355,20.42,21.29,29721,0.0,1.0
2019-04-01,20.95,21.552,20.7,20.74,48718,20.95,21.552,20.7,20.74,48718,0.0,1.0
2019-04-02,20.94,21.28,20.65,20.94,44048,20.94,21.28,20.65,20.94,44048,0.0,1.0
2019-04-03,20.39,21.22,20.2,20.89,32325,20.39,21.22,20.2,20.89,32325,0.0,1.0
2019-04-04,19.73,20.4417,19.72,20.37,52649,19.73,20.4417,19.72,20.37,52649,0.0,1.0
2019-04-05,20.44,20.84,19.8038,19.9,41868,20.44,20.84,19.8038,19.9,41868,0.0,1.0
2019-04-08,19.86,20.65,19.76,20.65,27636,19.86,20.65,19.76,20.65,27636,0.0,1.0
2019-04-09,20.19,20.71,19.45,19.75,21040,20.19,20.71,19.45,19.75,21040,0.0,1.0
2019-04-10,20.45,20.69,20.26,20.28,21658,20.45,20.69,20.26,20.28,21658,0.0,1.0
2019-04-11,20.0,20.595,19.63,20.56,28227,20.0,20.595,19.63,20.56,28227,0.0,1.0
2019-04-12,20.15,20.46,19.7,20.09,16429,20.15,20.46,19.7,20.09,16429,0.0,1.0
2019-04-15,19.39,20.22,19.31,20.22,32753,19.39,20.22,19.31,20.22,32753,0.0,1.0
2019-04-16,19.51,19.67,19.3,19.46,19190,19.51,19.67,19.3,19.46,19190,0.0,1.0
2019-04-17,19.4,19.58,18.98,19.55,28236,19.4,19.58,18.98,19.55,28236,0.0,1.0
2019-04-18,19.63,19.99,19.125,19.39,19511,19.63,19.99,19.125,19.39,19511,0.0,1.0
2019-04-22,19.38,19.56,19.2129,19.54,19643,19.38,19.56,19.2129,19.54,19643,0.0,1.0
2019-04-23,20.13,20.4,19.46,19.59,42162,20.13,20.4,19.46,19.59,42162,0.0,1.0
2019-04-24,20.15,20.53,20.0,20.02,20242,20.15,20.53,20.0,20.02,20242,0.0,1.0
2019-04-25,20.46,20.79,20.15,20.36,18985,20.46,20.79,20.15,20.36,18985,0.0,1.0
2019-04-26,20.59,20.8,20.36,20.46,15270,20.59,20.8,20.36,20.46,15270,0.0,1.0
2019-04-29,19.92,20.6575,19.89,20.59,14015,19.92,20.6575,19.89,20.59,14015,0.0,1.0
2019-04-30,19.84,20.2801,19.5,19.95,41117,19.84,20.2801,19.5,19.95,41117,0.0,1.0
2019-05-01,19.77,19.85,19.535,19.85,44508,19.77,19.85,19.535,19.85,44508,0.0,1.0
2019-05-02,19.83,20.0,19.59,19.59,16178,19.83,20.0,19.59,19.59,16178,0.0,1.0
2019-05-03,20.09,20.1565,19.776,19.91,28836,20.09,20.1565,19.776,19.91,28836,0.0,1.0
2019-05-06,19.88,20.21,19.71,19.71,16520,19.88,20.21,19.71,19.71,16520,0.0,1.0
2019-05-07,19.84,20.145,19.63,19.66,30260,19.84,20.145,19.63,19.66,30260,0.0,1.0
2019-05-08,20.01,20.05,19.63,19.87,57038,20.01,20.05,19.63,19.87,57038,0.0,1.0
2019-05-09,20.27,20.4,19.6876,19.8,42524,20.27,20.4,19.6876,19.8,42524,0.0,1.0
2019-05-10,19.83,20.32,19.79,20.15,13472,19.83,20.32,19.79,20.15,13472,0.0,1.0
2019-05-13,20.0,21.3128,19.945,20.59,85421,20.0,21.3128,19.945,20.59,85421,0.0,1.0
2019-05-14,20.9,21.25,20.4,20.4,80463,20.9,21.25,20.4,20.4,80463,0.0,1.0
2019-05-15,21.35,21.6,20.71,20.76,31878,21.35,21.6,20.71,20.76,31878,0.0,1.0
2019-05-16,20.79,21.65,20.65,21.4816,27698,20.79,21.65,20.65,21.4816,27698,0.0,1.0
2019-05-17,21.08,21.48,20.6101,20.67,37314,21.08,21.48,20.6101,20.67,37314,0.0,1.0
2019-05-20,21.17,21.59,21.0,21.0,42354,21.17,21.59,21.0,21.0,42354,0.0,1.0
2019-05-21,21.14,21.5,21.0,21.23,36414,21.14,21.5,21.0,21.23,36414,0.0,1.0
2019-05-22,20.83,21.265,20.6,21.01,36295,20.83,21.265,20.6,21.01,36295,0.0,1.0
2019-05-23,20.25,20.74,20.17,20.66,37803,20.25,20.74,20.17,20.66,37803,0.0,1.0
2019-05-24,20.41,20.59,20.21,20.41,19318,20.41,20.59,20.21,20.41,19318,0.0,1.0
2019-05-28,20.56,20.8,20.21,20.59,20926,20.56,20.8,20.21,20.59,20926,0.0,1.0
2019-05-29,19.67,20.35,19.627,20.35,42183,19.67,20.35,19.627,20.35,42183,0.0,1.0
2019-05-30,19.34,19.87,19.34,19.67,61475,19.34,19.87,19.34,19.67,61475,0.0,1.0
2019-05-31,19.2,19.5,18.85,19.22,86928,19.2,19.5,18.85,19.22,86928,0.0,1.0
2019-06-03,19.77,20.0,19.32,19.32,28716,19.77,20.0,19.32,19.32,28716,0.0,1.0
2019-06-04,19.99,20.4823,19.86,19.92,63749,19.99,20.4823,19.86,19.92,63749,0.0,1.0
2019-06-05,19.72,20.405,19.42,20.405,73682,19.72,20.405,19.42,20.405,73682,0.0,1.0
2019-06-06,19.9,20.13,19.26,19.72,46859,19.9,20.13,19.26,19.72,46859,0.0,1.0
2019-06-07,20.06,20.22,19.8201,19.94,33626,20.06,20.22,19.8201,19.94,33626,0.0,1.0
2019-06-10,21.28,21.3,20.18,20.28,61213,21.28,21.3,20.18,20.28,61213,0.0,1.0
2019-06-11,20.84,21.63,20.71,21.19,65969,20.84,21.63,20.71,21.19,65969,0.0,1.0
2019-06-12,21.07,21.11,20.55,20.83,43869,21.07,21.11,20.55,20.83,43869,0.0,1.0
2019-06-13,21.15,21.3,20.4,21.3,50672,21.15,21.3,20.4,21.3,50672,0.0,1.0
2019-06-14,21.19,21.7,20.8,21.11,47194,21.19,21.7,20.8,21.11,47194,0.0,1.0
2019-06-17,21.27,21.52,20.445,21.15,57637,21.27,21.52,20.445,21.15,57637,0.0,1.0
2019-06-18,21.42,21.76,21.0,21.36,66325,21.42,21.76,21.0,21.36,66325,0.0,1.0
2019-06-19,21.26,21.6799,20.69,21.33,38582,21.26,21.6799,20.69,21.33,38582,0.0,1.0
2019-06-20,21.45,21.77,21.07,21.24,57509,21.45,21.77,21.07,21.24,57509,0.0,1.0
2019-06-21,22.06,22.15,20.81,21.36,67997,22.06,22.15,20.81,21.36,67997,0.0,1.0
2019-06-24,22.39,22.47,21.45,22.15,77757,22.39,22.47,21.45,22.15,77757,0.0,1.0
2019-06-25,22.8,22.85,22.06,22.42,50850,22.8,22.85,22.06,22.42,50850,0.0,1.0
2019-06-26,20.83,22.88,20.67,22.79,84379,20.83,22.88,20.67,22.79,84379,0.0,1.0
2019-06-27,20.8,21.43,20.2472,21.03,64650,20.8,21.43,20.2472,21.03,64650,0.0,1.0
2019-06-28,21.51,21.96,20.5841,20.95,761307,21.51,21.96,20.5841,20.95,761307,0.0,1.0
2019-07-01,21.41,21.97,21.13,21.52,70715,21.41,21.97,21.13,21.52,70715,0.0,1.0
2019-07-02,20.97,21.76,20.865,21.49,76246,20.97,21.76,20.865,21.49,76246,0.0,1.0
2019-07-03,21.12,22.1499,21.01,21.01,38296,21.12,22.1499,21.01,21.01,38296,0.0,1.0
2019-07-05,21.93,22.1,20.84,21.16,139182,21.93,22.1,20.84,21.16,139182,0.0,1.0
2019-07-08,21.25,21.96,21.09,21.88,52620,21.25,21.96,21.09,21.88,52620,0.0,1.0
2019-07-09,20.82,21.22,20.64,21.14,53459,20.82,21.22,20.64,21.14,53459,0.0,1.0
2019-07-10,20.51,21.15,20.44,21.135,67267,20.51,21.15,20.44,21.135,67267,0.0,1.0
2019-07-11,21.21,21.78,20.46,20.46,78045,21.21,21.78,20.46,20.46,78045,0.0,1.0
2019-07-12,21.84,22.2,21.12,21.26,56136,21.84,22.2,21.12,21.26,56136,0.0,1.0
2019-07-15,21.93,22.1,21.28,21.9,42584,21.93,22.1,21.28,21.9,42584,0.0,1.0
2019-07-16,21.58,22.09,21.58,21.92,42050,21.58,22.09,21.58,21.92,42050,0.0,1.0
2019-07-17,22.12,22.135,21.4,21.57,35366,22.12,22.135,21.4,21.57,35366,0.0,1.0
2019-07-18,21.89,22.15,21.7,22.12,22527,21.89,22.15,21.7,22.12,22527,0.0,1.0
2019-07-19,22.39,22.42,21.8608,21.95,37791,22.39,22.42,21.8608,21.95,37791,0.0,1.0
2019-07-22,21.86,22.66,21.5,22.235,73956,21.86,22.66,21.5,22.235,73956,0.0,1.0
2019-07-23,22.27,22.7,21.84,21.86,23320,22.27,22.7,21.84,21.86,23320,0.0,1.0
2019-07-24,22.68,22.68,22.17,22.25,17596,22.68,22.68,22.17,22.25,17596,0.0,1.0
2019-07-25,22.83,22.96,22.44,22.55,58945,22.83,22.96,22.44,22.55,58945,0.0,1.0
2019-07-26,23.24,23.25,22.7015,22.93,47076,23.24,23.25,22.7015,22.93,47076,0.0,1.0
2019-07-29,23.48,23.75,23.14,23.14,41210,23.48,23.75,23.14,23.14,41210,0.0,1.0
2019-07-30,24.3,24.31,23.48,23.48,40081,24.3,24.31,23.48,23.48,40081,0.0,1.0
2019-07-31,24.54,25.0,24.27,24.3,53511,24.54,25.0,24.27,24.3,53511,0.0,1.0
2019-08-01,24.8,25.0,24.1266,25.0,48092,24.8,25.0,24.1266,25.0,48092,0.0,1.0
2019-08-02,25.07,25.25,24.125,24.75,57570,25.07,25.25,24.125,24.75,57570,0.0,1.0
2019-08-05,24.82,25.0,23.92,24.78,71746,24.82,25.0,23.92,24.78,71746,0.0,1.0
2019-08-06,24.53,25.1,23.88,24.82,50887,24.53,25.1,23.88,24.82,50887,0.0,1.0
2019-08-07,23.92,24.67,23.66,24.35,20305,23.92,24.67,23.66,24.35,20305,0.0,1.0
2019-08-08,23.8,24.7118,23.67,23.95,44348,23.8,24.7118,23.67,23.95,44348,0.0,1.0
2019-08-09,23.55,24.04,23.34,23.76,24423,23.55,24.04,23.34,23.76,24423,0.0,1.0
2019-08-12,23.43,23.77,23.2155,23.5,26690,23.43,23.77,23.2155,23.5,26690,0.0,1.0
2019-08-13,23.51,24.22,23.4,23.4,34596,23.51,24.22,23.4,23.4,34596,0.0,1.0
2019-08-14,23.58,23.78,23.18,23.3,28729,23.58,23.78,23.18,23.3,28729,0.0,1.0
2019-08-15,23.82,24.44,23.0642,23.76,67090,23.82,24.44,23.0642,23.76,67090,0.0,1.0
2019-08-16,23.96,24.31,23.64,23.85,30035,23.96,24.31,23.64,23.85,30035,0.0,1.0
2019-08-19,23.83,24.2216,23.46,24.0,21284,23.83,24.2216,23.46,24.0,21284,0.0,1.0
2019-08-20,23.81,24.0699,23.57,23.83,20643,23.81,24.0699,23.57,23.83,20643,0.0,1.0
2019-08-21,24.24,24.29,23.6,23.8011,43629,24.24,24.29,23.6,23.8011,43629,0.0,1.0
2019-08-22,24.39,24.69,24.1502,24.16,26381,24.39,24.69,24.1502,24.16,26381,0.0,1.0
2019-08-23,24.28,24.51,23.8487,24.42,19343,24.28,24.51,23.8487,24.42,19343,0.0,1.0
2019-08-26,24.22,24.51,24.035,24.27,16921,24.22,24.51,24.035,24.27,16921,0.0,1.0
2019-08-27,24.1,24.53,23.92,24.46,20168,24.1,24.53,23.92,24.46,20168,0.0,1.0
2019-08-28,24.41,24.47,24.0594,24.1,40539,24.41,24.47,24.0594,24.1,40539,0.0,1.0
2019-08-29,23.82,24.625,23.82,24.55,21508,23.82,24.625,23.82,24.55,21508,0.0,1.0
2019-08-30,24.1,24.25,23.82,24.22,20077,24.1,24.25,23.82,24.22,20077,0.0,1.0
2019-09-03,23.9,24.1,23.64,24.1,21874,23.9,24.1,23.64,24.1,21874,0.0,1.0
2019-09-04,23.2,23.9871,23.02,23.95,33988,23.2,23.9871,23.02,23.95,33988,0.0,1.0
2019-09-05,23.31,23.75,23.0338,23.27,29238,23.31,23.75,23.0338,23.27,29238,0.0,1.0
2019-09-06,23.26,23.7,23.15,23.53,20485,23.26,23.7,23.15,23.53,20485,0.0,1.0
2019-09-09,23.25,23.66,23.15,23.2,32229,23.25,23.66,23.15,23.2,32229,0.0,1.0
2019-09-10,23.57,24.052,23.2,23.33,40606,23.57,24.052,23.2,23.33,40606,0.0,1.0
2019-09-11,24.26,24.49,23.5,23.5,42248,24.26,24.49,23.5,23.5,42248,0.0,1.0
2019-09-12,23.81,24.52,23.59,24.418,54063,23.81,24.52,23.59,24.418,54063,0.0,1.0
2019-09-13,24.69,24.77,23.62,23.62,56683,24.69,24.77,23.62,23.62,56683,0.0,1.0
2019-09-16,23.62,24.75,23.38,24.51,68627,23.62,24.75,23.38,24.51,68627,0.0,1.0
2019-09-17,23.06,24.3,22.99,23.63,66672,23.06,24.3,22.99,23.63,66672,0.0,1.0
2019-09-18,22.53,23.25,22.51,22.9,31190,22.53,23.25,22.51,22.9,31190,0.0,1.0
2019-09-19,22.34,23.09,22.186,22.51,51301,22.34,23.09,22.186,22.51,51301,0.0,1.0
2019-09-20,22.54,23.085,22.3542,23.085,32242,22.54,23.085,22.3542,23.085,32242,0.0,1.0
2019-09-23,22.39,22.65,22.12,22.6,24793,22.39,22.65,22.12,22.6,24793,0.0,1.0
2019-09-24,21.18,22.82,21.18,22.785,27967,21.18,22.82,21.18,22.785,27967,0.0,1.0
2019-09-25,21.05,21.63,21.05,21.37,21168,21.05,21.63,21.05,21.37,21168,0.0,1.0
2019-09-26,20.6,21.3039,20.3,21.22,32632,20.6,21.3039,20.3,21.22,32632,0.0,1.0
2019-09-27,20.75,21.135,20.42,20.55,15653,20.75,21.135,20.42,20.55,15653,0.0,1.0
2019-09-30,20.67,21.1,20.57,20.84,26641,20.67,21.1,20.57,20.84,26641,0.0,1.0
2019-10-01,20.16,20.92,19.85,20.65,29452,20.16,20.92,19.85,20.65,29452,0.0,1.0
2019-10-02,20.24,20.39,19.42,20.39,37444,20.24,20.39,19.42,20.39,37444,0.0,1.0
2019-10-03,20.4,20.51,19.98,19.98,23327,20.4,20.51,19.98,19.98,23327,0.0,1.0
2019-10-04,20.37,20.7,20.29,20.29,17096,20.37,20.7,20.29,20.29,17096,0.0,1.0
2019-10-07,19.9,20.31,19.86,20.19,24293,19.9,20.31,19.86,20.19,24293,0.0,1.0
2019-10-08,19.75,20.08,19.68,19.92,38458,19.75,20.08,19.68,19.92,38458,0.0,1.0
2019-10-09,19.78,20.279,19.66,19.85,20267,19.78,20.279,19.66,19.85,20267,0.0,1.0
2019-10-10,19.74,20.0999,19.53,20.0999,18908,19.74,20.0999,19.53,20.0999,18908,0.0,1.0
2019-10-11,19.88,20.15,19.52,19.81,36931,19.88,20.15,19.52,19.81,36931,0.0,1.0
2019-10-14,19.76,20.09,19.7,19.7,28145,19.76,20.09,19.7,19.7,28145,0.0,1.0
2019-10-15,20.25,20.28,19.88,19.97,23956,20.25,20.28,19.88,19.97,23956,0.0,1.0
2019-10-16,20.57,20.6,20.1802,20.2799,21201,20.57,20.6,20.1802,20.2799,21201,0.0,1.0
2019-10-17,20.6,20.81,20.5,20.52,7850,20.6,20.81,20.5,20.52,7850,0.0,1.0
2019-10-18,20.21,20.68,20.21,20.53,10483,20.21,20.68,20.21,20.53,10483,0.0,1.0
2019-10-21,20.27,20.94,20.18,20.21,16139,20.27,20.94,20.18,20.21,16139,0.0,1.0
2019-10-22,20.02,20.665,19.97,20.665,12766,20.02,20.665,19.97,20.665,12766,0.0,1.0
2019-10-23,20.13,20.31,20.03,20.06,18043,20.13,20.31,20.03,20.06,18043,0.0,1.0
2019-10-24,20.24,20.33,20.058,20.33,10121,20.24,20.33,20.058,20.33,10121,0.0,1.0
2019-10-25,20.13,20.24,19.815,20.24,13530,20.13,20.24,19.815,20.24,13530,0.0,1.0
2019-10-28,20.26,20.46,19.9,20.0,22413,20.26,20.46,19.9,20.0,22413,0.0,1.0
2019-10-29,20.65,20.65,20.2,20.23,13663,20.65,20.65,20.2,20.23,13663,0.0,1.0
2019-10-30,20.535,20.82,20.34,20.65,13803,20.535,20.82,20.34,20.65,13803,0.0,1.0
2019-10-31,20.33,20.54,20.27,20.4,11448,20.33,20.54,20.27,20.4,11448,0.0,1.0
2019-11-01,20.55,20.55,20.2527,20.3,14997,20.55,20.55,20.2527,20.3,14997,0.0,1.0
2019-11-04,20.54,20.82,20.33,20.78,16902,20.54,20.82,20.33,20.78,16902,0.0,1.0
2019-11-05,20.19,20.59,20.02,20.447,12634,20.19,20.59,20.02,20.447,12634,0.0,1.0
2019-11-06,19.62,20.08,19.52,20.08,26564,19.62,20.08,19.52,20.08,26564,0.0,1.0
2019-11-07,19.7,20.05,19.65,19.65,17902,19.7,20.05,19.65,19.65,17902,0.0,1.0
2019-11-08,19.61,19.89,19.37,19.75,22629,19.61,19.89,19.37,19.75,22629,0.0,1.0
2019-11-11,20.78,20.78,19.6401,19.73,22430,20.78,20.78,19.6401,19.73,22430,0.0,1.0
2019-11-12,20.32,20.94,20.0,20.94,34435,20.32,20.94,20.0,20.94,34435,0.0,1.0
2019-11-13,20.2,20.45,20.11,20.35,17275,20.2,20.45,20.11,20.35,17275,0.0,1.0
2019-11-14,20.31,20.32,20.11,20.3113,13465,20.31,20.32,20.11,20.3113,13465,0.0,1.0
2019-11-15,20.59,20.63,20.12,20.22,21754,20.59,20.63,20.12,20.22,21754,0.0,1.0
2019-11-18,20.19,20.72,20.11,20.5984,19284,20.19,20.72,20.11,20.5984,19284,0.0,1.0
2019-11-19,20.19,20.37,20.11,20.16,8451,20.19,20.37,20.11,20.16,8451,0.0,1.0
2019-11-20,20.11,20.24,20.11,20.19,25745,20.11,20.24,20.11,20.19,25745,0.0,1.0
2019-11-21,20.19,20.19,19.8,20.19,12590,20.19,20.19,19.8,20.19,12590,0.0,1.0
2019-11-22,19.58,20.26,19.51,19.51,11441,19.58,20.26,19.51,19.51,11441,0.0,1.0
2019-11-25,19.77,19.92,19.5,19.74,18380,19.77,19.92,19.5,19.74,18380,0.0,1.0
2019-11-26,19.93,20.0,19.66,19.77,12759,19.93,20.0,19.66,19.77,12759,0.0,1.0
2019-11-27,20.15,20.4,19.83,19.83,14924,20.15,20.4,19.83,19.83,14924,0.0,1.0
2019-11-29,19.87,20.2,19.87,20.2,5639,19.87,20.2,19.87,20.2,5639,0.0,1.0
2019-12-02,19.9,20.08,19.75,20.05,14904,19.9,20.08,19.75,20.05,14904,0.0,1.0
2019-12-03,19.65,19.91,19.43,19.65,20744,19.65,19.91,19.43,19.65,20744,0.0,1.0
2019-12-04,19.63,19.82,19.51,19.65,14886,19.63,19.82,19.51,19.65,14886,0.0,1.0
2019-12-05,20.05,20.07,19.44,19.63,23813,20.05,20.07,19.44,19.63,23813,0.0,1.0
2019-12-06,19.87,20.46,19.87,20.19,19153,19.87,20.46,19.87,20.19,19153,0.0,1.0
2019-12-09,19.76,20.04,19.64,19.89,17095,19.76,20.04,19.64,19.89,17095,0.0,1.0
2019-12-10,19.73,19.97,19.64,19.7,25707,19.73,19.97,19.64,19.7,25707,0.0,1.0
2019-12-11,19.75,19.975,19.6325,19.74,28023,19.75,19.975,19.6325,19.74,28023,0.0,1.0
2019-12-12,20.25,20.31,19.585,19.85,16286,20.25,20.31,19.585,19.85,16286,0.0,1.0
2019-12-13,20.19,20.24,20.06,20.24,7730,20.19,20.24,20.06,20.24,7730,0.0,1.0
2019-12-16,20.11,20.5,20.02,20.26,19369,20.11,20.5,20.02,20.26,19369,0.0,1.0
2019-12-17,19.83,20.37,19.58,20.19,39890,19.83,20.37,19.58,20.19,39890,0.0,1.0
2019-12-18,19.74,20.04,19.61,19.88,14629,19.74,20.04,19.61,19.88,14629,0.0,1.0
2019-12-19,19.73,19.96,19.66,19.83,34193,19.73,19.96,19.66,19.83,34193,0.0,1.0
2019-12-20,19.81,19.98,19.62,19.82,31345,19.81,19.98,19.62,19.82,31345,0.0,1.0
2019-12-23,19.6,19.94,19.57,19.94,15309,19.6,19.94,19.57,19.94,15309,0.0,1.0
2019-12-24,19.69,19.86,19.6,19.6,11727,19.69,19.86,19.6,19.6,11727,0.0,1.0
2019-12-26,19.78,19.82,19.55,19.69,9844,19.78,19.82,19.55,19.69,9844,0.0,1.0
2019-12-27,19.51,19.68,19.43,19.68,11478,19.51,19.68,19.43,19.68,11478,0.0,1.0
2019-12-30,19.23,19.69,19.07,19.53,20919,19.23,19.69,19.07,19.53,20919,0.0,1.0
2019-12-31,19.69,19.78,19.21,19.34,32614,19.69,19.78,19.21,19.34,32614,0.0,1.0
2020-01-02,20.19,20.19,19.19,19.4,24789,20.19,20.19,19.19,19.4,24789,0.0,1.0
2020-01-03,20.1,20.2,19.5,20.16,21344,20.1,20.2,19.5,20.16,21344,0.0,1.0
2020-01-06,20.08,20.09,19.84,20.02,10835,20.08,20.09,19.84,20.02,10835,0.0,1.0
2020-01-07,19.61,20.08,19.61,20.07,18339,19.61,20.08,19.61,20.07,18339,0.0,1.0
2020-01-08,19.41,19.72,19.37,19.61,12314,19.41,19.72,19.37,19.61,12314,0.0,1.0
2020-01-09,19.12,19.6787,19.055,19.52,41002,19.12,19.6787,19.055,19.52,41002,0.0,1.0
2020-01-10,19.51,19.51,19.02,19.22,34768,19.51,19.51,19.02,19.22,34768,0.0,1.0
2020-01-13,19.94,20.43,19.41,19.525,60108,19.94,20.43,19.41,19.525,60108,0.0,1.0
2020-01-14,20.56,20.69,19.695,19.94,28023,20.56,20.69,19.695,19.94,28023,0.0,1.0
2020-01-15,21.28,21.34,20.23,20.75,45860,21.28,21.34,20.23,20.75,45860,0.0,1.0
2020-01-16,21.09,21.4,21.0,21.15,25560,21.09,21.4,21.0,21.15,25560,0.0,1.0
2020-01-17,20.75,21.14,20.63,21.14,17076,20.75,21.14,20.63,21.14,17076,0.0,1.0
2020-01-21,20.88,20.88,20.17,20.66,41095,20.88,20.88,20.17,20.66,41095,0.0,1.0
2020-01-22,20.85,20.85,19.92,20.81,95722,20.85,20.85,19.92,20.81,95722,0.0,1.0
2020-01-23,20.72,20.99,20.3465,20.99,31044,20.72,20.99,20.3465,20.99,31044,0.0,1.0
2020-01-24,20.5,20.73,20.22,20.7,12671,20.5,20.73,20.22,20.7,12671,0.0,1.0
2020-01-27,20.6,20.88,20.15,20.35,40838,20.6,20.88,20.15,20.35,40838,0.0,1.0
2020-01-28,20.93,21.23,20.35,20.59,51027,20.93,21.23,20.35,20.59,51027,0.0,1.0
2020-01-29,21.0,21.2,20.65,21.0,34160,21.0,21.2,20.65,21.0,34160,0.0,1.0
2020-01-30,21.37,21.5,20.63,21.0586,33013,21.37,21.5,20.63,21.0586,33013,0.0,1.0
2020-01-31,21.11,21.415,20.81,21.31,29899,21.11,21.415,20.81,21.31,29899,0.0,1.0
2020-02-03,21.15,21.445,21.01,21.38,16976,21.15,21.445,21.01,21.38,16976,0.0,1.0
2020-02-04,21.01,21.24,20.83,21.24,15698,21.01,21.24,20.83,21.24,15698,0.0,1.0
2020-02-05,21.5,21.5,20.89,21.05,27642,21.5,21.5,20.89,21.05,27642,0.0,1.0
2020-02-06,21.45,21.5,21.14,21.14,22690,21.45,21.5,21.14,21.14,22690,0.0,1.0
2020-02-07,21.54,21.62,21.15,21.36,22865,21.54,21.62,21.15,21.36,22865,0.0,1.0
2020-02-10,19.89,20.9,19.25,20.8,57354,19.89,20.9,19.25,20.8,57354,0.0,1.0
2020-02-11,20.06,20.18,19.72,20.18,25870,20.06,20.18,19.72,20.18,25870,0.0,1.0
2020-02-12,20.21,20.49,20.1181,20.1181,24546,20.21,20.49,20.1181,20.1181,24546,0.0,1.0
2020-02-13,20.46,20.46,19.9293,19.9293,27356,20.46,20.46,19.9293,19.9293,27356,0.0,1.0
2020-02-14,20.27,20.43,20.07,20.43,19097,20.27,20.43,20.07,20.43,19097,0.0,1.0
2020-02-18,20.38,20.51,19.8727,20.26,11191,20.38,20.51,19.8727,20.26,11191,0.0,1.0
2020-02-19,20.2,20.425,20.09,20.0972,13179,20.2,20.425,20.09,20.0972,13179,0.0,1.0
2020-02-20,20.33,20.33,19.94,20.11,18230,20.33,20.33,19.94,20.11,18230,0.0,1.0
2020-02-21,20.4,20.5,19.9,20.22,12227,20.4,20.5,19.9,20.22,12227,0.0,1.0
2020-02-24,20.12,20.315,20.0401,20.15,23591,20.12,20.315,20.0401,20.15,23591,0.0,1.0
2020-02-25,19.95,20.134,19.415,20.13,26645,19.95,20.134,19.415,20.13,26645,0.0,1.0
2020-02-26,20.0,20.0,19.78,19.93,14008,20.0,20.0,19.78,19.93,14008,0.0,1.0
2020-02-27,20.4,20.52,19.58,19.8,57193,20.4,20.52,19.58,19.8,57193,0.0,1.0
2020-02-28,19.98,20.23,19.33,19.85,34867,19.98,20.23,19.33,19.85,34867,0.0,1.0
2020-03-02,19.79,19.845,19.38,19.81,19780,19.79,19.845,19.38,19.81,19780,0.0,1.0
2020-03-03,19.4,20.24,19.33,19.77,18321,19.4,20.24,19.33,19.77,18321,0.0,1.0
2020-03-04,19.22,19.845,19.09,19.36,25238,19.22,19.845,19.09,19.36,25238,0.0,1.0
2020-03-05,18.4258,19.26,18.27,19.24,24148,18.4258,19.26,18.27,19.24,24148,0.0,1.0
2020-03-06,18.22,18.75,18.12,18.19,14339,18.22,18.75,18.12,18.19,14339,0.0,1.0
2020-03-09,17.13,18.4125,17.02,18.1,39991,17.13,18.4125,17.02,18.1,39991,0.0,1.0
2020-03-10,16.98,17.635,16.82,17.4199,22821,16.98,17.635,16.82,17.4199,22821,0.0,1.0
2020-03-11,15.2,17.1675,15.2,16.86,42095,15.2,17.1675,15.2,16.86,42095,0.0,1.0
2020-03-12,13.69,14.67,13.29,14.67,39384,13.69,14.67,13.29,14.67,39384,0.0,1.0
2020-03-13,13.87,17.0,13.77,14.22,28181,13.87,17.0,13.77,14.22,28181,0.0,1.0
2020-03-16,11.21,13.74,11.21,13.74,74349,11.21,13.74,11.21,13.74,74349,0.0,1.0
2020-03-17,12.01,13.0,11.09,11.22,54943,12.01,13.0,11.09,11.22,54943,0.0,1.0
2020-03-18,11.25,11.87,11.0,11.87,55965,11.25,11.87,11.0,11.87,55965,0.0,1.0
2020-03-19,11.54,11.83,11.0,11.24,99986,11.54,11.83,11.0,11.24,99986,0.0,1.0
2020-03-20,12.2,12.58,11.51,11.51,42224,12.2,12.58,11.51,11.51,42224,0.0,1.0
2020-03-23,12.26,12.47,11.68,12.25,45392,12.26,12.47,11.68,12.25,45392,0.0,1.0
2020-03-24,12.89,12.99,12.3424,12.54,44514,12.89,12.99,12.3424,12.54,44514,0.0,1.0
2020-03-25,13.72,14.43,13.01,13.01,58367,13.72,14.43,13.01,13.01,58367,0.0,1.0
2020-03-26,14.14,14.92,13.88,14.5,33632,14.14,14.92,13.88,14.5,33632,0.0,1.0
2020-03-27,14.4,14.4364,13.64,13.85,22987,14.4,14.4364,13.64,13.85,22987,0.0,1.0
2020-03-30,14.12,14.73,13.9,14.36,24556,14.12,14.73,13.9,14.36,24556,0.0,1.0
2020-03-31,14.62,15.02,13.52,14.35,61433,14.62,15.02,13.52,14.35,61433,0.0,1.0
2020-04-01,14.18,14.81,13.85,14.01,88830,14.18,14.81,13.85,14.01,88830,0.0,1.0
2020-04-02,14.94,15.3,14.49,14.82,22697,14.94,15.3,14.49,14.82,22697,0.0,1.0
2020-04-03,14.44,14.94,14.23,14.8,24139,14.44,14.94,14.23,14.8,24139,0.0,1.0
2020-04-06,15.07,15.22,14.74,14.74,10210,15.07,15.22,14.74,14.74,10210,0.0,1.0
2020-04-07,14.45,15.73,14.4,15.19,22819,14.45,15.73,14.4,15.19,22819,0.0,1.0
2020-04-08,14.84,15.295,14.34,14.881,34967,14.84,15.295,14.34,14.881,34967,0.0,1.0
2020-04-09,15.0,15.48,14.5018,14.88,29746,15.0,15.48,14.5018,14.88,29746,0.0,1.0
2020-04-13,15.35,15.35,14.92,15.1748,24832,15.35,15.35,14.92,15.1748,24832,0.0,1.0
2020-04-14,16.1,16.1,15.08,15.38,56044,16.1,16.1,15.08,15.38,56044,0.0,1.0
2020-04-15,16.51,16.67,15.6,15.68,18556,16.51,16.67,15.6,15.68,18556,0.0,1.0
2020-04-16,16.67,16.68,15.96,16.63,25315,16.67,16.68,15.96,16.63,25315,0.0,1.0
2020-04-17,17.36,18.13,16.63,16.76,23302,17.36,18.13,16.63,16.76,23302,0.0,1.0
2020-04-20,16.96,17.35,16.7,17.35,32574,16.96,17.35,16.7,17.35,32574,0.0,1.0
2020-04-21,17.24,17.24,16.591,16.74,12860,17.24,17.24,16.591,16.74,12860,0.0,1.0
2020-04-22,17.23,17.36,16.75,17.36,21416,17.23,17.36,16.75,17.36,21416,0.0,1.0
2020-04-23,17.4,17.72,17.25,17.36,25615,17.4,17.72,17.25,17.36,25615,0.0,1.0
2020-04-24,17.92,17.95,16.95,17.39,20123,17.92,17.95,16.95,17.39,20123,0.0,1.0
2020-04-27,17.61,18.45,17.61,17.82,35343,17.61,18.45,17.61,17.82,35343,0.0,1.0
2020-04-28,18.37,18.7,17.89,18.0,42934,18.37,18.7,17.89,18.0,42934,0.0,1.0
2020-04-29,18.8111,19.65,18.226,18.75,34027,18.8111,19.65,18.226,18.75,34027,0.0,1.0
2020-04-30,19.5,19.8,18.53,18.53,46111,19.5,19.8,18.53,18.53,46111,0.0,1.0
2020-05-01,19.26,19.6725,18.87,19.01,38100,19.26,19.6725,18.87,19.01,38100,0.0,1.0
2020-05-04,19.03,19.34,18.61,19.34,37690,19.03,19.34,18.61,19.34,37690,0.0,1.0
2020-05-05,19.6,19.62,19.03,19.22,32555,19.6,19.62,19.03,19.22,32555,0.0,1.0
2020-05-06,19.43,19.61,19.095,19.3,42335,19.43,19.61,19.095,19.3,42335,0.0,1.0
2020-05-07,20.5,20.5,19.54,19.59,33285,20.5,20.5,19.54,19.59,33285,0.0,1.0
2020-05-08,20.5,20.75,20.18,20.5,36428,20.5,20.75,20.18,20.5,36428,0.0,1.0
2020-05-11,20.63,20.74,20.05,20.09,41219,20.63,20.74,20.05,20.09,41219,0.0,1.0
2020-05-12,19.85,20.2,18.7,19.95,68324,19.85,20.2,18.7,19.95,68324,0.0,1.0
2020-05-13,19.98,19.98,19.4,19.605,39428,19.98,19.98,19.4,19.605,39428,0.0,1.0
2020-05-14,19.5,19.9,19.46,19.51,48578,19.5,19.9,19.46,19.51,48578,0.0,1.0
2020-05-15,19.62,20.09,19.51,19.55,22570,19.62,20.09,19.51,19.55,22570,0.0,1.0
2020-05-18,20.15,20.485,19.99,20.19,46345,20.15,20.485,19.99,20.19,46345,0.0,1.0
2020-05-19,20.53,20.75,20.14,20.14,29817,20.53,20.75,20.14,20.14,29817,0.0,1.0
2020-05-20,21.12,21.26,20.65,20.73,32827,21.12,21.26,20.65,20.73,32827,0.0,1.0
2020-05-21,21.7,21.99,21.15,21.15,49477,21.7,21.99,21.15,21.15,49477,0.0,1.0
2020-05-22,22.89,22.99,21.8,21.8,49223,22.89,22.99,21.8,21.8,49223,0.0,1.0
2020-05-26,23.59,23.86,23.0,23.0,58010,23.59,23.86,23.0,23.0,58010,0.0,1.0
2020-05-27,23.17,23.99,23.03,23.89,84453,23.17,23.99,23.03,23.89,84453,0.0,1.0
2020-05-28,23.85,24.1,23.07,23.22,49552,23.85,24.1,23.07,23.22,49552,0.0,1.0
2020-05-29,23.9,24.14,23.17,23.68,46250,23.9,24.14,23.17,23.68,46250,0.0,1.0
2020-06-01,23.88,24.57,23.5501,23.92,59447,23.88,24.57,23.5501,23.92,59447,0.0,1.0
2020-06-02,24.46,25.17,23.7,23.74,62980,24.46,25.17,23.7,23.74,62980,0.0,1.0
2020-06-03,24.8,24.96,24.38,24.72,22242,24.8,24.96,24.38,24.72,22242,0.0,1.0
2020-06-04,23.58,24.9,23.04,24.52,34758,23.58,24.9,23.04,24.52,34758,0.0,1.0
2020-06-05,25.2,25.37,23.6121,23.84,45232,25.2,25.37,23.6121,23.84,45232,0.0,1.0
2020-06-08,25.1,25.33,24.66,25.0,31893,25.1,25.33,24.66,25.0,31893,0.0,1.0
2020-06-09,24.09,25.16,24.0,24.8,29035,24.09,25.16,24.0,24.8,29035,0.0,1.0
2020-06-10,24.89,25.5,24.08,24.37,60571,24.89,25.5,24.08,24.37,60571,0.0,1.0
2020-06-11,21.99,24.2948,21.85,24.08,53848,21.99,24.2948,21.85,24.08,53848,0.0,1.0
2020-06-12,23.92,24.06,22.27,22.68,41528,23.92,24.06,22.27,22.68,41528,0.0,1.0
2020-06-15,24.23,24.905,23.26,23.48,47819,24.23,24.905,23.26,23.48,47819,0.0,1.0
2020-06-16,25.49,25.985,24.63,24.69,71870,25.49,25.985,24.63,24.69,71870,0.0,1.0
2020-06-17,24.0,25.53,24.0,25.5,37206,24.0,25.53,24.0,25.5,37206,0.0,1.0
2020-06-18,23.67,24.66,23.45,24.19,42592,23.67,24.66,23.45,24.19,42592,0.0,1.0
2020-06-19,23.85,24.9,23.77,23.95,61204,23.85,24.9,23.77,23.95,61204,0.0,1.0
2020-06-22,23.68,24.36,23.29,23.64,42705,23.68,24.36,23.29,23.64,42705,0.0,1.0
2020-06-23,23.67,24.7,23.67,23.73,44300,23.67,24.7,23.67,23.73,44300,0.0,1.0
2020-06-24,23.98,24.37,22.9,23.63,46101,23.98,24.37,22.9,23.63,46101,0.0,1.0
2020-06-25,25.01,25.615,24.09,24.09,85323,25.01,25.615,24.09,24.09,85323,0.0,1.0
2020-06-26,21.12,25.14,20.81,24.63,841256,21.12,25.14,20.81,24.63,841256,0.0,1.0
2020-06-29,21.21,21.34,20.43,21.0,79500,21.21,21.34,20.43,21.0,79500,0.0,1.0
2020-06-30,21.37,21.6,21.05,21.05,57600,21.37,21.6,21.05,21.05,57600,0.0,1.0
2020-07-01,21.07,21.5,20.84,21.47,30900,21.07,21.5,20.84,21.47,30900,0.0,1.0
2020-07-02,20.9,21.41,20.76,21.35,34400,20.9,21.41,20.76,21.35,34400,0.0,1.0
2020-07-06,21.15,21.49,20.63,21.44,48000,21.15,21.49,20.63,21.44,48000,0.0,1.0
2020-07-07,21.32,21.49,21.06,21.06,30600,21.32,21.49,21.06,21.06,30600,0.0,1.0
2020-07-08,21.05,21.46,20.63,21.3,30900,21.05,21.46,20.63,21.3,30900,0.0,1.0
2020-07-09,20.71,21.1,20.31,21.1,55000,20.71,21.1,20.31,21.1,55000,0.0,1.0
2020-07-10,21.15,21.21,20.64,20.91,22600,21.15,21.21,20.64,20.91,22600,0.0,1.0
2020-07-13,20.97,21.44,20.66,21.43,28200,20.97,21.44,20.66,21.43,28200,0.0,1.0
2020-07-14,21.56,21.75,20.97,20.97,21400,21.56,21.75,20.97,20.97,21400,0.0,1.0
2020-07-15,22.5,23.0,21.24,21.97,29200,22.5,23.0,21.24,21.97,29200,0.0,1.0
2020-07-16,22.19,22.61,21.62,22.4,18800,22.19,22.61,21.62,22.4,18800,0.0,1.0
2020-07-17,22.06,22.53,21.5,22.12,19300,22.06,22.53,21.5,22.12,19300,0.0,1.0
2020-07-20,22.5,22.74,22.0,22.34,23556,22.5,22.74,22.0,22.34,23556,0.0,1.0
2020-07-21,24.01,24.78,22.59,22.59,64918,24.01,24.78,22.59,22.59,64918,0.0,1.0
2020-07-22,23.75,24.0247,23.43,23.92,11916,23.75,24.0247,23.43,23.92,11916,0.0,1.0
2020-07-23,24.2,24.39,23.53,24.0033,30423,24.2,24.39,23.53,24.0033,30423,0.0,1.0
2020-07-24,23.75,23.95,23.29,23.91,25564,23.75,23.95,23.29,23.91,25564,0.0,1.0
2020-07-27,23.77,23.9,23.56,23.64,33960,23.77,23.9,23.56,23.64,33960,0.0,1.0
2020-07-28,24.09,24.49,23.68,23.7,27381,24.09,24.49,23.68,23.7,27381,0.0,1.0
2020-07-29,24.55,24.63,23.66,24.07,25233,24.55,24.63,23.66,24.07,25233,0.0,1.0
2020-07-30,24.51,24.8,24.06,24.2,15892,24.51,24.8,24.06,24.2,15892,0.0,1.0
2020-07-31,24.62,24.8,24.1,24.4,27569,24.62,24.8,24.1,24.4,27569,0.0,1.0
2020-08-03,24.85,25.09,24.2947,24.66,24204,24.85,25.09,24.2947,24.66,24204,0.0,1.0
2020-08-04,24.92,24.99,24.46,24.6,24385,24.92,24.99,24.46,24.6,24385,0.0,1.0
2020-08-05,25.0,25.0,24.49,24.91,14995,25.0,25.0,24.49,24.91,14995,0.0,1.0
2020-08-06,25.01,25.23,24.4859,24.76,27956,25.01,25.23,24.4859,24.76,27956,0.0,1.0
2020-08-07,25.81,26.0,24.7273,25.0,41325,25.81,26.0,24.7273,25.0,41325,0.0,1.0
2020-08-10,26.04,26.47,25.25,25.75,26472,26.04,26.47,25.25,25.75,26472,0.0,1.0
2020-08-11,26.49,26.49,25.595,26.16,11919,26.49,26.49,25.595,26.16,11919,0.0,1.0
2020-08-12,26.37,26.39,25.53,26.32,19654,26.37,26.39,25.53,26.32,19654,0.0,1.0
2020-08-13,25.99,26.08,25.46,25.92,15362,25.99,26.08,25.46,25.92,15362,0.0,1.0
2020-08-14,26.11,26.24,25.375,25.71,18587,26.11,26.24,25.375,25.71,18587,0.0,1.0
2020-08-17,26.0,26.27,25.6015,26.03,19702,26.0,26.27,25.6015,26.03,19702,0.0,1.0
2020-08-18,25.04,25.75,24.7892,25.75,18208,25.04,25.75,24.7892,25.75,18208,0.0,1.0
2020-08-19,25.31,25.5,24.16,24.97,25286,25.31,25.5,24.16,24.97,25286,0.0,1.0
2020-08-20,25.41,25.51,25.0354,25.05,16423,25.41,25.51,25.0354,25.05,16423,0.0,1.0
2020-08-21,25.49,25.5,25.0,25.14,17163,25.49,25.5,25.0,25.14,17163,0.0,1.0
2020-08-24,25.42,26.0,25.22,25.44,14055,25.42,26.0,25.22,25.44,14055,0.0,1.0
2020-08-25,25.75,25.95,25.39,25.47,11902,25.75,25.95,25.39,25.47,11902,0.0,1.0
2020-08-26,25.58,25.775,25.09,25.495,22907,25.58,25.775,25.09,25.495,22907,0.0,1.0
2020-08-27,25.67,25.8,25.28,25.74,11457,25.67,25.8,25.28,25.74,11457,0.0,1.0
2020-08-28,25.95,25.95,25.04,25.3,11602,25.95,25.95,25.04,25.3,11602,0.0,1.0
2020-08-31,25.37,25.72,25.28,25.71,12366,25.37,25.72,25.28,25.71,12366,0.0,1.0
2020-09-01,25.36,25.49,25.05,25.36,11934,25.36,25.49,25.05,25.36,11934,0.0,1.0
2020-09-02,25.65,25.71,24.84,25.4,29023,25.65,25.71,24.84,25.4,29023,0.0,1.0
2020-09-03,25.25,25.46,24.89,25.46,9616,25.25,25.46,24.89,25.46,9616,0.0,1.0
2020-09-04,25.38,25.42,24.72,25.42,18929,25.38,25.42,24.72,25.42,18929,0.0,1.0
2020-09-08,25.93,26.49,25.0,25.03,34561,25.93,26.49,25.0,25.03,34561,0.0,1.0
2020-09-09,26.02,26.27,25.6043,26.26,26048,26.02,26.27,25.6043,26.26,26048,0.0,1.0
2020-09-10,25.5,26.37,25.5,26.0,19070,25.5,26.37,25.5,26.0,19070,0.0,1.0
2020-09-11,24.68,25.53,24.59,25.53,9073,24.68,25.53,24.59,25.53,9073,0.0,1.0
2020-09-14,24.6,24.75,23.15,24.67,47323,24.6,24.75,23.15,24.67,47323,0.0,1.0
2020-09-15,24.98,24.98,24.3433,24.75,11412,24.98,24.98,24.3433,24.75,11412,0.0,1.0
2020-09-16,25.14,25.32,24.3449,24.3449,101058,25.14,25.32,24.3449,24.3449,101058,0.0,1.0
2020-09-17,25.1,25.66,24.87,25.09,9158,25.1,25.66,24.87,25.09,9158,0.0,1.0
2020-09-18,25.34,25.61,24.95,25.37,40991,25.34,25.61,24.95,25.37,40991,0.0,1.0
2020-09-21,24.08,25.42,23.73,25.06,22778,24.08,25.42,23.73,25.06,22778,0.0,1.0
2020-09-22,23.94,24.14,23.5,23.65,11273,23.94,24.14,23.5,23.65,11273,0.0,1.0
2020-09-23,22.38,23.985,22.34,23.89,26506,22.38,23.985,22.34,23.89,26506,0.0,1.0
2020-09-24,22.01,22.55,21.75,22.55,27521,22.01,22.55,21.75,22.55,27521,0.0,1.0
2020-09-25,21.81,21.95,21.56,21.89,11908,21.81,21.95,21.56,21.89,11908,0.0,1.0
2020-09-28,22.25,22.8924,21.735,21.83,23844,22.25,22.8924,21.735,21.83,23844,0.0,1.0
2020-09-29,22.15,22.66,21.91,22.07,11305,22.15,22.66,21.91,22.07,11305,0.0,1.0
2020-09-30,20.88,22.24,20.4,22.05,39972,20.88,22.24,20.4,22.05,39972,0.0,1.0
2020-10-01,21.28,21.39,20.63,21.0,15478,21.28,21.39,20.63,21.0,15478,0.0,1.0
2020-10-02,21.69,22.22,20.67,20.87,12264,21.69,22.22,20.67,20.87,12264,0.0,1.0
2020-10-05,22.15,22.49,21.205,22.0,10708,22.15,22.49,21.205,22.0,10708,0.0,1.0
2020-10-06,21.69,22.47,21.51,22.32,11032,21.69,22.47,21.51,22.32,11032,0.0,1.0
2020-10-07,21.11,21.9416,20.68,21.63,21404,21.11,21.9416,20.68,21.63,21404,0.0,1.0
2020-10-08,20.1,21.215,20.01,21.06,22179,20.1,21.215,20.01,21.06,22179,0.0,1.0
2020-10-09,20.38,20.4,20.05,20.15,22106,20.38,20.4,20.05,20.15,22106,0.0,1.0
2020-10-12,20.4,20.75,20.1029,20.38,26059,20.4,20.75,20.1029,20.38,26059,0.0,1.0
2020-10-13,20.86,20.98,20.05,20.05,10233,20.86,20.98,20.05,20.05,10233,0.0,1.0
2020-10-14,21.28,21.54,20.41,20.605,44160,21.28,21.54,20.41,20.605,44160,0.0,1.0
2020-10-15,20.85,21.15,20.27,21.15,10590,20.85,21.15,20.27,21.15,10590,0.0,1.0
2020-10-16,21.25,21.25,20.53,20.68,34591,21.25,21.25,20.53,20.68,34591,0.0,1.0
2020-10-19,21.14,21.49,20.75,21.1,6977,21.14,21.49,20.75,21.1,6977,0.0,1.0
2020-10-20,21.23,21.398,20.9,21.15,7413,21.23,21.398,20.9,21.15,7413,0.0,1.0
2020-10-21,21.28,21.43,20.935,20.935,3598,21.28,21.43,20.935,20.935,3598,0.0,1.0
2020-10-22,21.36,21.555,21.04,21.04,6421,21.36,21.555,21.04,21.04,6421,0.0,1.0
2020-10-23,21.4,21.77,21.13,21.33,9437,21.4,21.77,21.13,21.33,9437,0.0,1.0
2020-10-26,20.33,21.01,20.32,21.01,6601,20.33,21.01,20.32,21.01,6601,0.0,1.0
2020-10-27,20.1,20.52,19.94,20.52,9669,20.1,20.52,19.94,20.52,9669,0.0,1.0
2020-10-28,19.41,20.335,19.1301,19.78,15763,19.41,20.335,19.1301,19.78,15763,0.0,1.0
2020-10-29,20.01,20.13,18.94,19.24,14891,20.01,20.13,18.94,19.24,14891,0.0,1.0
2020-10-30,19.64,19.85,19.31,19.69,9873,19.64,19.85,19.31,19.69,9873,0.0,1.0
2020-11-02,19.6,19.81,19.18,19.58,9150,19.6,19.81,19.18,19.58,9150,0.0,1.0
2020-11-03,19.4,20.01,18.92,19.56,22798,19.4,20.01,18.92,19.56,22798,0.0,1.0
2020-11-04,18.49,19.78,18.46,19.24,10303,18.49,19.78,18.46,19.24,10303,0.0,1.0
2020-11-05,18.84,19.21,18.5,18.6,27012,18.84,19.21,18.5,18.6,27012,0.0,1.0
2020-11-06,18.52,18.84,18.36,18.84,7254,18.52,18.84,18.36,18.84,7254,0.0,1.0
2020-11-09,18.67,19.49,18.63,19.49,29844,18.67,19.49,18.63,19.49,29844,0.0,1.0
2020-11-10,19.19,20.2,18.93,18.93,24706,19.19,20.2,18.93,18.93,24706,0.0,1.0
2020-11-11,19.64,20.08,19.015,19.3,17709,19.64,20.08,19.015,19.3,17709,0.0,1.0
2020-11-12,19.12,19.705,19.01,19.469,16590,19.12,19.705,19.01,19.469,16590,0.0,1.0
2020-11-13,19.5,19.8,19.1,19.4,25882,19.5,19.8,19.1,19.4,25882,0.0,1.0
2020-11-16,19.94,20.09,19.46,19.64,26493,19.94,20.09,19.46,19.64,26493,0.0,1.0
2020-11-17,19.44,19.68,19.09,19.52,30747,19.44,19.68,19.09,19.52,30747,0.0,1.0
2020-11-18,20.17,20.3,19.615,19.64,12373,20.17,20.3,19.615,19.64,12373,0.0,1.0
2020-11-19,19.82,20.1,19.5,20.1,3442,19.82,20.1,19.5,20.1,3442,0.0,1.0
2020-11-20,20.22,20.5,19.56,19.56,21724,20.22,20.5,19.56,19.56,21724,0.0,1.0
2020-11-23,19.89,20.49,19.7,20.49,13725,19.89,20.49,19.7,20.49,13725,0.0,1.0
2020-11-24,20.02,20.18,19.78,19.93,18469,20.02,20.18,19.78,19.93,18469,0.0,1.0
2020-11-25,19.52,19.925,19.5,19.9111,18941,19.52,19.925,19.5,19.9111,18941,0.0,1.0
2020-11-27,19.29,19.75,18.901,19.2514,34023,19.29,19.75,18.901,19.2514,34023,0.0,1.0
2020-11-30,19.21,19.425,18.97,19.05,19785,19.21,19.425,18.97,19.05,19785,0.0,1.0
2020-12-01,18.96,19.45,18.86,19.45,22829,18.96,19.45,18.86,19.45,22829,0.0,1.0
2020-12-02,19.3,20.4999,19.15,19.53,32904,19.3,20.4999,19.15,19.53,32904,0.0,1.0
2020-12-03,19.31,19.614,19.07,19.3904,16623,19.31,19.614,19.07,19.3904,16623,0.0,1.0
2020-12-04,19.49,19.68,19.2,19.43,11578,19.49,19.68,19.2,19.43,11578,0.0,1.0
2020-12-07,19.22,19.5975,19.07,19.5,35372,19.22,19.5975,19.07,19.5,35372,0.0,1.0
2020-12-08,19.67,19.67,19.0,19.23,45928,19.67,19.67,19.0,19.23,45928,0.0,1.0
2020-12-09,18.93,19.48,18.9,19.48,22112,18.93,19.48,18.9,19.48,22112,0.0,1.0
2020-12-10,19.25,19.25,19.0,19.01,18159,19.25,19.25,19.0,19.01,18159,0.0,1.0
2020-12-11,19.0,19.13,18.88,19.13,14037,19.0,19.13,18.88,19.13,14037,0.0,1.0
2020-12-14,18.5,19.47,18.5,19.43,37096,18.5,19.47,18.5,19.43,37096,0.0,1.0
2020-12-15,18.42,18.9,18.4,18.85,17886,18.42,18.9,18.4,18.85,17886,0.0,1.0
2020-12-16,18.37,18.86,18.31,18.5,39696,18.37,18.86,18.31,18.5,39696,0.0,1.0
2020-12-17,18.4,18.73,18.21,18.46,18351,18.4,18.73,18.21,18.46,18351,0.0,1.0
2020-12-18,17.78,18.42,17.78,18.42,92073,17.78,18.42,17.78,18.42,92073,0.0,1.0
2020-12-21,17.99,18.11,17.6,17.79,34056,17.99,18.11,17.6,17.79,34056,0.0,1.0
2020-12-22,17.36,18.15,17.36,18.15,36217,17.36,18.15,17.36,18.15,36217,0.0,1.0
2020-12-23,17.12,17.635,17.01,17.51,40667,17.12,17.635,17.01,17.51,40667,0.0,1.0
2020-12-24,17.06,17.21,16.74,17.2,30201,17.06,17.21,16.74,17.2,30201,0.0,1.0
2020-12-28,17.79,18.11,17.5,17.5,35397,17.79,18.11,17.5,17.5,35397,0.0,1.0
2020-12-29,17.52,18.04,17.505,18.0,21727,17.52,18.04,17.505,18.0,21727,0.0,1.0
2020-12-30,17.5,17.73,17.09,17.73,59651,17.5,17.73,17.09,17.73,59651,0.0,1.0
2020-12-31,17.36,17.8,17.05,17.44,44750,17.36,17.8,17.05,17.44,44750,0.0,1.0
2021-01-04,18.32,18.59,17.31,17.51,53463,18.32,18.59,17.31,17.51,53463,0.0,1.0
2021-01-05,18.49,18.93,18.1102,18.36,16285,18.49,18.93,18.1102,18.36,16285,0.0,1.0
2021-01-06,18.74,18.99,18.49,18.69,16978,18.74,18.99,18.49,18.69,16978,0.0,1.0
2021-01-07,18.55,18.74,18.132,18.701,20201,18.55,18.74,18.132,18.701,20201,0.0,1.0
2021-01-08,19.14,19.64,18.5,18.735,32283,19.14,19.64,18.5,18.735,32283,0.0,1.0
2021-01-11,19.42,19.49,19.0,19.09,16827,19.42,19.49,19.0,19.09,16827,0.0,1.0
2021-01-12,19.59,19.59,19.34,19.39,15430,19.59,19.59,19.34,19.39,15430,0.0,1.0
2021-01-13,19.26,19.5239,19.15,19.47,15868,19.26,19.5239,19.15,19.47,15868,0.0,1.0
2021-01-14,19.32,19.602,19.32,19.6,15992,19.32,19.602,19.32,19.6,15992,0.0,1.0
2021-01-15,18.46,19.6236,18.375,19.27,17956,18.46,19.6236,18.375,19.27,17956,0.0,1.0
2021-01-19,18.58,19.47,18.54,18.99,54353,18.58,19.47,18.54,18.99,54353,0.0,1.0
2021-01-20,18.94,19.0,18.46,18.68,40805,18.94,19.0,18.46,18.68,40805,0.0,1.0
2021-01-21,18.27,18.99,18.15,18.74,38150,18.27,18.99,18.15,18.74,38150,0.0,1.0
2021-01-22,18.38,18.44,17.52,18.18,47005,18.38,18.44,17.52,18.18,47005,0.0,1.0
2021-01-25,18.26,18.49,18.07,18.27,19379,18.26,18.49,18.07,18.27,19379,0.0,1.0
2021-01-26,17.99,18.3,17.66,18.3,21431,17.99,18.3,17.66,18.3,21431,0.0,1.0
2021-01-27,17.75,18.0835,17.5,17.77,36512,17.75,18.0835,17.5,17.77,36512,0.0,1.0
2021-01-28,17.74,18.03,17.64,17.7,32315,17.74,18.03,17.64,17.7,32315,0.0,1.0
2021-01-29,17.82,17.99,17.45,17.74,19917,17.82,17.99,17.45,17.74,19917,0.0,1.0
2021-02-01,18.09,18.26,17.89,17.92,27982,18.09,18.26,17.89,17.92,27982,0.0,1.0
2021-02-02,18.07,18.44,17.93,18.1,15803,18.07,18.44,17.93,18.1,15803,0.0,1.0
2021-02-03,18.35,18.4998,18.09,18.09,52505,18.35,18.4998,18.09,18.09,52505,0.0,1.0
2021-02-04,18.35,18.395,18.1733,18.29,36495,18.35,18.395,18.1733,18.29,36495,0.0,1.0
2021-02-05,18.23,18.46,18.23,18.31,32432,18.23,18.46,18.23,18.31,32432,0.0,1.0
2021-02-08,18.98,18.99,18.39,18.4,22997,18.98,18.99,18.39,18.4,22997,0.0,1.0
2021-02-09,18.62,18.92,18.36,18.76,37986,18.62,18.92,18.36,18.76,37986,0.0,1.0
2021-02-10,18.25,18.7744,18.19,18.63,24330,18.25,18.7744,18.19,18.63,24330,0.0,1.0
2021-02-11,18.25,18.6,18.0554,18.23,37718,18.25,18.6,18.0554,18.23,37718,0.0,1.0
2021-02-12,18.17,18.5,18.07,18.33,18490,18.17,18.5,18.07,18.33,18490,0.0,1.0
2021-02-16,18.65,18.82,18.36,18.36,216456,18.65,18.82,18.36,18.36,216456,0.0,1.0
2021-02-17,19.15,19.3189,18.56,18.63,74480,19.15,19.3189,18.56,18.63,74480,0.0,1.0
2021-02-18,19.25,19.47,19.08,19.08,29373,19.25,19.47,19.08,19.08,29373,0.0,1.0
2021-02-19,19.39,19.52,19.105,19.26,35993,19.39,19.52,19.105,19.26,35993,0.0,1.0
2021-02-22,19.54,19.8597,19.0996,19.29,62162,19.54,19.8597,19.0996,19.29,62162,0.0,1.0
2021-02-23,19.74,19.99,19.5,19.74,48984,19.74,19.99,19.5,19.74,48984,0.0,1.0
2021-02-24,19.56,20.16,19.485,19.77,44032,19.56,20.16,19.485,19.77,44032,0.0,1.0
2021-02-25,19.61,19.7,19.1514,19.6,55910,19.61,19.7,19.1514,19.6,55910,0.0,1.0
2021-02-26,19.39,19.93,19.15,19.61,34572,19.39,19.93,19.15,19.61,34572,0.0,1.0
2021-03-01,20.08,20.39,19.56,19.78,45590,20.08,20.39,19.56,19.78,45590,0.0,1.0
2021-03-02,20.0,20.13,19.875,20.09,45456,20.0,20.13,19.875,20.09,45456,0.0,1.0
2021-03-03,19.74,20.2299,19.61,19.7,30640,19.74,20.2299,19.61,19.7,30640,0.0,1.0
2021-03-04,19.29,19.87,19.14,19.62,31062,19.29,19.87,19.14,19.62,31062,0.0,1.0
2021-03-05,20.04,20.07,19.23,19.42,36336,20.04,20.07,19.23,19.42,36336,0.0,1.0
2021-03-08,20.06,20.23,19.83,20.0,26834,20.06,20.23,19.83,20.0,26834,0.0,1.0
2021-03-09,19.98,20.34,19.84,20.1,20463,19.98,20.34,19.84,20.1,20463,0.0,1.0
2021-03-10,19.99,20.4,19.88,20.08,16168,19.99,20.4,19.88,20.08,16168,0.0,1.0
2021-03-11,20.35,20.3886,19.965,19.995,21754,20.35,20.3886,19.965,19.995,21754,0.0,1.0
2021-03-12,20.03,20.21,19.7,20.1,15260,20.03,20.21,19.7,20.1,15260,0.0,1.0
2021-03-15,19.88,20.255,19.76,19.98,31350,19.88,20.255,19.76,19.98,31350,0.0,1.0
2021-03-16,19.53,19.93,19.38,19.93,21465,19.53,19.93,19.38,19.93,21465,0.0,1.0
2021-03-17,19.41,19.73,19.14,19.51,28386,19.41,19.73,19.14,19.51,28386,0.0,1.0
2021-03-18,19.17,19.91,19.15,19.47,28382,19.17,19.91,19.15,19.47,28382,0.0,1.0
2021-03-19,18.11,19.32,18.09,19.32,108881,18.11,19.32,18.09,19.32,108881,0.0,1.0
2021-03-22,18.15,18.68,18.07,18.12,67027,18.15,18.68,18.07,18.12,67027,0.0,1.0
2021-03-23,18.06,18.6188,18.0,18.17,68149,18.06,18.6188,18.0,18.17,68149,0.0,1.0
2021-03-24,18.27,18.92,18.04,18.33,31940,18.27,18.92,18.04,18.33,31940,0.0,1.0
2021-03-25,18.58,18.7,18.1,18.265,24871,18.58,18.7,18.1,18.265,24871,0.0,1.0
2021-03-26,18.43,18.88,18.11,18.66,22481,18.43,18.88,18.11,18.66,22481,0.0,1.0
2021-03-29,18.16,18.6,18.12,18.35,27495,18.16,18.6,18.12,18.35,27495,0.0,1.0
2021-03-30,18.49,19.01,18.02,18.15,37537,18.49,19.01,18.02,18.15,37537,0.0,1.0
2021-03-31,18.09,18.61,18.07,18.54,64817,18.09,18.61,18.07,18.54,64817,0.0,1.0
2021-04-01,18.54,18.55,18.21,18.36,19540,18.54,18.55,18.21,18.36,19540,0.0,1.0
2021-04-05,18.94,19.1,18.13,18.52,51862,18.94,19.1,18.13,18.52,51862,0.0,1.0
2021-04-06,18.52,18.99,18.45,18.98,16582,18.52,18.99,18.45,18.98,16582,0.0,1.0
2021-04-07,18.14,18.46,18.02,18.44,29021,18.14,18.46,18.02,18.44,29021,0.0,1.0
2021-04-08,18.4,18.5814,18.02,18.05,18400,18.4,18.5814,18.02,18.05,18400,0.0,1.0
2021-04-09,18.62,18.62,18.25,18.31,16041,18.62,18.62,18.25,18.31,16041,0.0,1.0
2021-04-12,18.01,18.5,18.01,18.44,24275,18.01,18.5,18.01,18.44,24275,0.0,1.0
2021-04-13,17.97,18.1659,17.93,18.15,28637,17.97,18.1659,17.93,18.15,28637,0.0,1.0
2021-04-14,17.98,18.21,17.85,17.94,30709,17.98,18.21,17.85,17.94,30709,0.0,1.0
2021-04-15,17.79,18.1288,17.67,18.11,25290,17.79,18.1288,17.67,18.11,25290,0.0,1.0
2021-04-16,18.32,18.79,17.6,17.9,28576,18.32,18.79,17.6,17.9,28576,0.0,1.0
2021-04-19,17.91,18.4,17.8,18.4,21720,17.91,18.4,17.8,18.4,21720,0.0,1.0
2021-04-20,17.62,18.05,17.53,17.91,25883,17.62,18.05,17.53,17.91,25883,0.0,1.0
2021-04-21,17.85,18.0,17.545,17.77,23064,17.85,18.0,17.545,17.77,23064,0.0,1.0
2021-04-22,17.93,18.1,17.7,17.9697,33707,17.93,18.1,17.7,17.9697,33707,0.0,1.0
2021-04-23,17.9,18.0,17.71,17.8,33832,17.9,18.0,17.71,17.8,33832,0.0,1.0
2021-04-26,17.83,18.26,17.82,17.91,24502,17.83,18.26,17.82,17.91,24502,0.0,1.0
2021-04-27,17.53,17.9414,17.51,17.91,32172,17.53,17.9414,17.51,17.91,32172,0.0,1.0
2021-04-28,17.46,17.62,17.32,17.61,40778,17.46,17.62,17.32,17.61,40778,0.0,1.0
2021-04-29,17.32,17.57,17.2,17.57,24976,17.32,17.57,17.2,17.57,24976,0.0,1.0
2021-04-30,17.15,17.38,17.025,17.31,36600,17.15,17.38,17.025,17.31,36600,0.0,1.0
2021-05-03,17.72,17.75,17.21,17.31,25632,17.72,17.75,17.21,17.31,25632,0.0,1.0
2021-05-04,17.14,17.66,16.95,17.6,36258,17.14,17.66,16.95,17.6,36258,0.0,1.0
2021-05-05,16.99,17.24,16.95,17.24,30471,16.99,17.24,16.95,17.24,30471,0.0,1.0
2021-05-06,17.41,17.59,16.85,16.92,35434,17.41,17.59,16.85,16.92,35434,0.0,1.0
2021-05-07,17.19,17.51,17.1,17.34,26928,17.19,17.51,17.1,17.34,26928,0.0,1.0
2021-05-10,17.09,17.4,17.04,17.13,26053,17.09,17.4,17.04,17.13,26053,0.0,1.0
2021-05-11,17.11,17.27,16.85,16.87,22769,17.11,17.27,16.85,16.87,22769,0.0,1.0
2021-05-12,16.58,17.15,16.58,17.01,35702,16.58,17.15,16.58,17.01,35702,0.0,1.0
2021-05-13,18.29,18.4,17.15,17.15,111771,18.29,18.4,17.15,17.15,111771,0.0,1.0
2021-05-14,19.0,19.13,18.45,18.45,59449,19.0,19.13,18.45,18.45,59449,0.0,1.0
2021-05-17,18.91,19.09,18.6176,18.85,44987,18.91,19.09,18.6176,18.85,44987,0.0,1.0
2021-05-18,18.59,19.1753,18.53,19.0,26432,18.59,19.1753,18.53,19.0,26432,0.0,1.0
2021-05-19,18.48,18.76,18.1234,18.5,41690,18.48,18.76,18.1234,18.5,41690,0.0,1.0
2021-05-20,18.54,18.67,18.18,18.56,34080,18.54,18.67,18.18,18.56,34080,0.0,1.0
2021-05-21,18.54,18.98,18.25,18.65,19965,18.54,18.98,18.25,18.65,19965,0.0,1.0
2021-05-24,18.22,18.5,18.14,18.5,16253,18.22,18.5,18.14,18.5,16253,0.0,1.0
2021-05-25,17.79,18.25,17.78,18.23,37712,17.79,18.25,17.78,18.23,37712,0.0,1.0
2021-05-26,18.11,18.13,17.85,17.86,18734,18.11,18.13,17.85,17.86,18734,0.0,1.0
2021-05-27,18.45,18.53,17.95,18.21,31895,18.45,18.53,17.95,18.21,31895,0.0,1.0
2021-05-28,18.1,18.64,18.04,18.54,18837,18.1,18.64,18.04,18.54,18837,0.0,1.0
2021-06-01,18.18,18.3034,17.91,18.17,21792,18.18,18.3034,17.91,18.17,21792,0.0,1.0
2021-06-02,18.04,18.13,17.74,18.13,24851,18.04,18.13,17.74,18.13,24851,0.0,1.0
2021-06-03,18.17,18.2545,17.8,17.875,21081,18.17,18.2545,17.8,17.875,21081,0.0,1.0
2021-06-04,18.16,18.31,17.91,18.25,17750,18.16,18.31,17.91,18.25,17750,0.0,1.0
2021-06-07,18.54,18.63,18.11,18.11,34343,18.54,18.63,18.11,18.11,34343,0.0,1.0
2021-06-08,18.12,18.5,18.08,18.4662,55558,18.12,18.5,18.08,18.4662,55558,0.0,1.0
2021-06-09,18.06,18.23,18.01,18.14,11742,18.06,18.23,18.01,18.14,11742,0.0,1.0
2021-06-10,18.25,18.25,17.95,18.06,32586,18.25,18.25,17.95,18.06,32586,0.0,1.0
2021-06-11,17.99,18.39,17.83,18.28,24426,17.99,18.39,17.83,18.28,24426,0.0,1.0
2021-06-14,17.64,18.17,17.6,18.09,44034,17.64,18.17,17.6,18.09,44034,0.0,1.0
2021-06-15,17.89,18.03,17.6,17.79,43700,17.89,18.03,17.6,17.79,43700,0.0,1.0
2021-06-16,17.13,18.39,17.11,18.39,70035,17.13,18.39,17.11,18.39,70035,0.0,1.0
2021-06-17,17.11,17.39,17.0,17.09,39583,17.11,17.39,17.0,17.09,39583,0.0,1.0
2021-06-18,16.85,17.08,16.775,17.0,87296,16.85,17.08,16.775,17.0,87296,0.0,1.0
2021-06-21,17.24,17.48,16.77,16.925,87627,17.24,17.48,16.77,16.925,87627,0.0,1.0
2021-06-22,17.25,17.37,17.02,17.13,51574,17.25,17.37,17.02,17.13,51574,0.0,1.0
2021-06-23,17.33,17.55,17.09,17.21,51041,17.33,17.55,17.09,17.21,51041,0.0,1.0
2021-06-24,17.22,17.58,17.01,17.47,100020,17.22,17.58,17.01,17.47,100020,0.0,1.0
2021-06-25,17.54,17.779,16.85,17.25,913727,17.54,17.779,16.85,17.25,913727,0.0,1.0
2021-06-28,17.35,17.66,17.06,17.57,50179,17.35,17.66,17.06,17.57,50179,0.0,1.0
2021-06-29,17.1,17.35,17.06,17.35,19173,17.1,17.35,17.06,17.35,19173,0.0,1.0
2021-06-30,17.68,17.95,17.05,17.1,58168,17.68,17.95,17.05,17.1,58168,0.0,1.0
2021-07-01,17.13,18.0399,17.12,17.69,30063,17.13,18.0399,17.12,17.69,30063,0.0,1.0
2021-07-02,17.4,17.48,17.03,17.19,20437,17.4,17.48,17.03,17.19,20437,0.0,1.0
2021-07-06,17.02,17.2514,17.02,17.19,49294,17.02,17.2514,17.02,17.19,49294,0.0,1.0
2021-07-07,17.2,17.23,17.01,17.2,20953,17.2,17.23,17.01,17.2,20953,0.0,1.0
2021-07-08,17.12,17.2,16.955,17.02,35313,17.12,17.2,16.955,17.02,35313,0.0,1.0
2021-07-09,17.05,17.305,17.04,17.19,17830,17.05,17.305,17.04,17.19,17830,0.0,1.0
2021-07-12,17.07,17.4,17.0,17.04,14337,17.07,17.4,17.0,17.04,14337,0.0,1.0
2021-07-13,16.99,17.1408,16.91,17.058,23678,16.99,17.1408,16.91,17.058,23678,0.0,1.0
2021-07-14,16.98,17.14,16.91,17.0,16543,16.98,17.14,16.91,17.0,16543,0.0,1.0
2021-07-15,17.16,17.16,16.87,17.03,30752,17.16,17.16,16.87,17.03,30752,0.0,1.0
2021-07-16,17.31,17.5567,17.1,17.16,56535,17.31,17.5567,17.1,17.16,56535,0.0,1.0
2021-07-19,16.8,17.56,16.8,17.2,76277,16.8,17.56,16.8,17.2,76277,0.0,1.0
2021-07-20,17.1,17.41,16.91,17.01,23896,17.1,17.41,16.91,17.01,23896,0.0,1.0
2021-07-21,17.05,17.47,16.96,17.11,27086,17.05,17.47,16.96,17.11,27086,0.0,1.0
2021-07-22,16.95,17.15,16.9,16.99,16023,16.95,17.15,16.9,16.99,16023,0.0,1.0
2021-07-23,17.03,17.18,16.85,17.09,14436,17.03,17.18,16.85,17.09,14436,0.0,1.0
2021-07-26,17.12,17.19,16.9,17.11,11102,17.12,17.19,16.9,17.11,11102,0.0,1.0
2021-07-27,17.02,17.07,16.85,16.98,14198,17.02,17.07,16.85,16.98,14198,0.0,1.0
2021-07-28,17.02,17.32,17.02,17.15,10384,17.02,17.32,17.02,17.15,10384,0.0,1.0
2021-07-29,16.92,17.1871,16.92,17.05,12595,16.92,17.1871,16.92,17.05,12595,0.0,1.0
2021-07-30,16.92,17.02,16.885,17.0,11589,16.92,17.02,16.885,17.0,11589,0.0,1.0
2021-08-02,16.87,17.0,16.8,17.0,22066,16.87,17.0,16.8,17.0,22066,0.0,1.0
2021-08-03,16.81,16.98,16.8,16.84,24061,16.81,16.98,16.8,16.84,24061,0.0,1.0
2021-08-04,16.82,17.112,16.77,16.77,25475,16.82,17.112,16.77,16.77,25475,0.0,1.0
2021-08-05,16.9,16.97,16.8036,16.84,32232,16.9,16.97,16.8036,16.84,32232,0.0,1.0
2021-08-06,16.78,16.895,16.78,16.87,16258,16.78,16.895,16.78,16.87,16258,0.0,1.0
2021-08-09,17.03,17.03,16.76,16.88,21110,17.03,17.03,16.76,16.88,21110,0.0,1.0
2021-08-10,17.05,17.1,16.93,16.93,13572,17.05,17.1,16.93,16.93,13572,0.0,1.0
2021-08-11,17.03,17.1,16.94,17.02,22229,17.03,17.1,16.94,17.02,22229,0.0,1.0
2021-08-12,16.82,17.0,16.77,16.9639,14531,16.82,17.0,16.77,16.9639,14531,0.0,1.0
2021-08-13,16.95,16.97,16.84,16.905,17726,16.95,16.97,16.84,16.905,17726,0.0,1.0
2021-08-16,16.73,16.85,16.72,16.8,10490,16.73,16.85,16.72,16.8,10490,0.0,1.0
2021-08-17,16.85,16.85,16.66,16.76,11935,16.85,16.85,16.66,16.76,11935,0.0,1.0
2021-08-18,16.8,17.02,16.77,16.83,13665,16.8,17.02,16.77,16.83,13665,0.0,1.0
2021-08-19,16.68,16.94,16.62,16.86,42920,16.68,16.94,16.62,16.86,42920,0.0,1.0
2021-08-20,16.55,16.9,16.55,16.645,41692,16.55,16.9,16.55,16.645,41692,0.0,1.0
2021-08-23,16.62,16.84,16.59,16.69,9788,16.62,16.84,16.59,16.69,9788,0.0,1.0
2021-08-24,16.56,16.71,16.51,16.6101,18800,16.56,16.71,16.51,16.6101,18800,0.0,1.0
2021-08-25,16.68,16.77,16.51,16.6,18899,16.68,16.77,16.51,16.6,18899,0.0,1.0
2021-08-26,16.58,16.75,16.51,16.55,18252,16.58,16.75,16.51,16.55,18252,0.0,1.0
2021-08-27,16.6,16.81,16.51,16.56,19363,16.6,16.81,16.51,16.56,19363,0.0,1.0
2021-08-30,16.81,16.98,16.52,16.72,17787,16.81,16.98,16.52,16.72,17787,0.0,1.0
2021-08-31,17.45,17.7,16.8,16.82,55802,17.45,17.7,16.8,16.82,55802,0.0,1.0
2021-09-01,17.35,17.56,17.3307,17.56,10112,17.35,17.56,17.3307,17.56,10112,0.0,1.0
2021-09-02,17.4,17.4593,17.22,17.22,4237,17.4,17.4593,17.22,17.22,4237,0.0,1.0
2021-09-03,17.77,17.8477,17.48,17.5,18164,17.77,17.8477,17.48,17.5,18164,0.0,1.0
2021-09-07,17.65,17.75,17.41,17.75,15123,17.65,17.75,17.41,17.75,15123,0.0,1.0
2021-09-08,17.46,17.52,17.42,17.4945,13686,17.46,17.52,17.42,17.4945,13686,0.0,1.0
2021-09-09,17.57,17.6,17.41,17.54,10145,17.57,17.6,17.41,17.54,10145,0.0,1.0
2021-09-10,17.02,17.67,17.02,17.51,26315,17.02,17.67,17.02,17.51,26315,0.0,1.0
2021-09-13,17.19,17.24,16.87,17.21,22911,17.19,17.24,16.87,17.21,22911,0.0,1.0
2021-09-14,17.12,17.24,16.865,17.19,11931,17.12,17.24,16.865,17.19,11931,0.0,1.0
2021-09-15,17.25,17.25,17.0,17.1137,12607,17.25,17.25,17.0,17.1137,12607,0.0,1.0
2021-09-16,17.04,17.24,16.83,17.24,10664,17.04,17.24,16.83,17.24,10664,0.0,1.0
2021-09-17,17.0,17.025,16.71,17.025,35380,17.0,17.025,16.71,17.025,35380,0.0,1.0
2021-09-20,16.8,16.9199,16.7,16.75,15408,16.8,16.9199,16.7,16.75,15408,0.0,1.0
2021-09-21,16.92,17.19,16.81,16.8108,20503,16.92,17.19,16.81,16.8108,20503,0.0,1.0
2021-09-22,17.18,17.3,17.0,17.1,12314,17.18,17.3,17.0,17.1,12314,0.0,1.0
2021-09-23,17.14,17.66,17.13,17.16,24806,17.14,17.66,17.13,17.16,24806,0.0,1.0
2021-09-24,17.07,17.39,17.07,17.15,16245,17.07,17.39,17.07,17.15,16245,0.0,1.0
2021-09-27,17.06,17.39,17.0525,17.06,11585,17.06,17.39,17.0525,17.06,11585,0.0,1.0
2021-09-28,16.11,16.99,16.1,16.99,66745,16.11,16.99,16.1,16.99,66745,0.0,1.0
2021-09-29,15.44,16.1799,15.44,16.07,44871,15.44,16.1799,15.44,16.07,44871,0.0,1.0
2021-09-30,15.46,15.7861,15.22,15.42,28276,15.46,15.7861,15.22,15.42,28276,0.0,1.0
2021-10-01,15.63,15.7965,15.385,15.44,19292,15.63,15.7965,15.385,15.44,19292,0.0,1.0
2021-10-04,15.57,15.82,15.57,15.69,14275,15.57,15.82,15.57,15.69,14275,0.0,1.0
2021-10-05,15.53,15.63,15.375,15.57,10929,15.53,15.63,15.375,15.57,10929,0.0,1.0
2021-10-06,15.58,15.58,15.32,15.3455,17647,15.58,15.58,15.32,15.3455,17647,0.0,1.0
2021-10-07,15.67,15.98,15.56,15.58,35390,15.67,15.98,15.56,15.58,35390,0.0,1.0
2021-10-08,15.79,15.85,15.555,15.77,8768,15.79,15.85,15.555,15.77,8768,0.0,1.0
2021-10-11,15.88,16.0681,15.62,15.95,24927,15.88,16.0681,15.62,15.95,24927,0.0,1.0
2021-10-12,15.62,15.9999,15.62,15.9854,10854,15.62,15.9999,15.62,15.9854,10854,0.0,1.0
2021-10-13,15.44,15.75,15.38,15.685,39551,15.44,15.75,15.38,15.685,39551,0.0,1.0
2021-10-14,15.24,15.6812,14.9679,15.6812,44029,15.24,15.6812,14.9679,15.6812,44029,0.0,1.0
2021-10-15,15.15,15.575,14.93,15.26,34624,15.15,15.575,14.93,15.26,34624,0.0,1.0
2021-10-18,15.2,15.54,15.2,15.45,24068,15.2,15.54,15.2,15.45,24068,0.0,1.0
2021-10-19,15.22,15.5,15.15,15.3,13113,15.22,15.5,15.15,15.3,13113,0.0,1.0
2021-10-20,15.55,15.57,15.13,15.15,22525,15.55,15.57,15.13,15.15,22525,0.0,1.0
2021-10-21,15.71,16.29,15.52,15.55,22259,15.71,16.29,15.52,15.55,22259,0.0,1.0
2021-10-22,15.32,15.52,15.32,15.5,15187,15.32,15.52,15.32,15.5,15187,0.0,1.0
2021-10-25,15.78,16.0,15.39,15.39,20637,15.78,16.0,15.39,15.39,20637,0.0,1.0
2021-10-26,15.81,15.9099,15.56,15.85,14336,15.81,15.9099,15.56,15.85,14336,0.0,1.0
2021-10-27,15.88,15.9899,15.65,15.9,33989,15.88,15.9899,15.65,15.9,33989,0.0,1.0
2021-10-28,16.1,16.8,15.85,15.85,51965,16.1,16.8,15.85,15.85,51965,0.0,1.0
2021-10-29,16.0,16.49,15.785,16.0833,28071,16.0,16.49,15.785,16.0833,28071,0.0,1.0
2021-11-01,16.65,16.948,16.03,16.15,26922,16.65,16.948,16.03,16.15,26922,0.0,1.0
2021-11-02,16.62,16.8998,16.5,16.7391,7486,16.62,16.8998,16.5,16.7391,7486,0.0,1.0
2021-11-03,16.63,17.64,16.52,16.52,24283,16.63,17.64,16.52,16.52,24283,0.0,1.0
2021-11-04,16.81,17.0,16.45,16.82,19529,16.81,17.0,16.45,16.82,19529,0.0,1.0
2021-11-05,16.73,16.89,16.41,16.89,7882,16.73,16.89,16.41,16.89,7882,0.0,1.0
2021-11-08,17.89,18.4,16.73,16.73,100000,17.89,18.4,16.73,16.73,100000,0.0,1.0
2021-11-09,18.42,18.49,17.56,17.91,37982,18.42,18.49,17.56,17.91,37982,0.0,1.0
2021-11-10,18.36,18.38,17.51,18.0175,34664,18.36,18.38,17.51,18.0175,34664,0.0,1.0
2021-11-11,18.02,18.4699,17.65,18.3,38960,18.02,18.4699,17.65,18.3,38960,0.0,1.0
2021-11-12,18.39,18.44,17.5436,17.95,21577,18.39,18.44,17.5436,17.95,21577,0.0,1.0
2021-11-15,18.6,18.94,18.02,18.75,24537,18.6,18.94,18.02,18.75,24537,0.0,1.0
2021-11-16,18.02,18.6,18.02,18.6,6923,18.02,18.6,18.02,18.6,6923,0.0,1.0
2021-11-17,17.44,18.035,17.16,18.035,15977,17.44,18.035,17.16,18.035,15977,0.0,1.0
2021-11-18,17.13,17.51,17.1101,17.36,5040,17.13,17.51,17.1101,17.36,5040,0.0,1.0
2021-11-19,16.71,17.29,16.57,17.16,18724,16.71,17.29,16.57,17.16,18724,0.0,1.0
2021-11-22,17.62,17.655,16.92,16.93,13383,17.62,17.655,16.92,16.93,13383,0.0,1.0
2021-11-23,17.08,17.5,16.79,17.5,10864,17.08,17.5,16.79,17.5,10864,0.0,1.0
2021-11-24,17.01,17.4699,16.77,17.35,13065,17.01,17.4699,16.77,17.35,13065,0.0,1.0
2021-11-26,16.74,17.4335,16.57,16.88,4755,16.74,17.4335,16.57,16.88,4755,0.0,1.0
2021-11-29,17.24,17.55,15.38,16.83,100622,17.24,17.55,15.38,16.83,100622,0.0,1.0
2021-11-30,16.35,17.235,16.33,17.22,17309,16.35,17.235,16.33,17.22,17309,0.0,1.0
2021-12-01,16.3,16.7151,16.3,16.6,14693,16.3,16.7151,16.3,16.6,14693,0.0,1.0
2021-12-02,16.63,16.63,16.3,16.35,13174,16.63,16.63,16.3,16.35,13174,0.0,1.0
2021-12-03,15.84,16.4996,15.84,16.33,15462,15.84,16.4996,15.84,16.33,15462,0.0,1.0
2021-12-06,16.0,16.55,15.996,16.0,11080,16.0,16.55,15.996,16.0,11080,0.0,1.0
2021-12-07,16.075,16.31,16.01,16.31,12877,16.075,16.31,16.01,16.31,12877,0.0,1.0
2021-12-08,15.835,16.0259,15.72,16.0259,20437,15.835,16.0259,15.72,16.0259,20437,0.0,1.0
2021-12-09,15.45,15.8481,15.42,15.67,24034,15.45,15.8481,15.42,15.67,24034,0.0,1.0
2021-12-10,15.95,16.0,15.55,15.55,4514,15.95,16.0,15.55,15.55,4514,0.0,1.0
2021-12-13,15.44,15.74,15.44,15.57,8523,15.44,15.74,15.44,15.57,8523,0.0,1.0
2021-12-14,15.14,15.64,15.01,15.45,23584,15.14,15.64,15.01,15.45,23584,0.0,1.0
2021-12-15,14.93,15.14,14.9,15.14,35844,14.93,15.14,14.9,15.14,35844,0.0,1.0
2021-12-16,14.94,15.14,14.9,14.97,35041,14.94,15.14,14.9,14.97,35041,0.0,1.0
2021-12-17,14.73,15.0,14.61,14.9,47192,14.73,15.0,14.61,14.9,47192,0.0,1.0
2021-12-20,14.76,14.8073,14.51,14.75,50886,14.76,14.8073,14.51,14.75,50886,0.0,1.0
2021-12-21,14.59,15.09,14.59,14.76,29509,14.59,15.09,14.59,14.76,29509,0.0,1.0
2021-12-22,14.55,14.9067,14.4,14.9067,27606,14.55,14.9067,14.4,14.9067,27606,0.0,1.0
2021-12-23,14.75,15.0999,14.47,14.75,52873,14.75,15.0999,14.47,14.75,52873,0.0,1.0
2021-12-27,14.81,15.0,14.75,14.75,30821,14.81,15.0,14.75,14.75,30821,0.0,1.0
2021-12-28,14.8,15.21,14.58,14.78,39301,14.8,15.21,14.58,14.78,39301,0.0,1.0
2021-12-29,14.62,14.98,14.5802,14.78,23734,14.62,14.98,14.5802,14.78,23734,0.0,1.0
2021-12-30,14.58,14.7815,14.54,14.64,23226,14.58,14.7815,14.54,14.64,23226,0.0,1.0
2021-12-31,14.98,14.98,14.32,14.48,39872,14.98,14.98,14.32,14.48,39872,0.0,1.0
2022-01-03,15.05,15.1,14.81,15.1,11601,15.05,15.1,14.81,15.1,11601,0.0,1.0
2022-01-04,15.7,15.94,14.85,15.05,20158,15.7,15.94,14.85,15.05,20158,0.0,1.0
2022-01-05,15.56,15.8175,15.3391,15.815,12796,15.56,15.8175,15.3391,15.815,12796,0.0,1.0
2022-01-06,15.73,15.78,15.12,15.12,19252,15.73,15.78,15.12,15.12,19252,0.0,1.0
2022-01-07,15.81,15.9505,15.5,15.82,21506,15.81,15.9505,15.5,15.82,21506,0.0,1.0
2022-01-10,15.61,15.61,15.27,15.5001,15115,15.61,15.61,15.27,15.5001,15115,0.0,1.0
2022-01-11,15.55,15.61,15.5,15.51,10996,15.55,15.61,15.5,15.51,10996,0.0,1.0
2022-01-12,15.5,15.8619,15.3374,15.8,9430,15.5,15.8619,15.3374,15.8,9430,0.0,1.0
2022-01-13,15.45,15.7328,15.29,15.42,9982,15.45,15.7328,15.29,15.42,9982,0.0,1.0
2022-01-14,15.3,15.548,15.25,15.27,5354,15.3,15.548,15.25,15.27,5354,0.0,1.0
2022-01-18,15.16,15.25,15.0301,15.25,5083,15.16,15.25,15.0301,15.25,5083,0.0,1.0
2022-01-19,15.11,15.27,14.84,15.145,9816,15.11,15.27,14.84,15.145,9816,0.0,1.0
2022-01-20,14.9,15.1799,14.84,14.98,7028,14.9,15.1799,14.84,14.98,7028,0.0,1.0
2022-01-21,14.53,14.94,14.53,14.84,14345,14.53,14.94,14.53,14.84,14345,0.0,1.0
2022-01-24,14.83,14.9,14.24,14.55,44737,14.83,14.9,14.24,14.55,44737,0.0,1.0
2022-01-25,15.05,15.28,14.76,14.76,10659,15.05,15.28,14.76,14.76,10659,0.0,1.0
2022-01-26,15.06,15.35,15.02,15.125,8294,15.06,15.35,15.02,15.125,8294,0.0,1.0
2022-01-27,15.15,15.25,14.94,15.15,10617,15.15,15.25,14.94,15.15,10617,0.0,1.0
2022-01-28,15.3,15.35,14.8908,14.93,16528,15.3,15.35,14.8908,14.93,16528,0.0,1.0
2022-01-31,15.53,15.7099,15.05,15.33,17351,15.53,15.7099,15.05,15.33,17351,0.0,1.0
2022-02-01,16.0,16.01,15.61,15.68,21731,16.0,16.01,15.61,15.68,21731,0.0,1.0
2022-02-02,15.8,16.0,15.71,16.0,7042,15.8,16.0,15.71,16.0,7042,0.0,1.0
2022-02-03,15.6,16.0423,15.555,15.7999,8844,15.6,16.0423,15.555,15.7999,8844,0.0,1.0
2022-02-04,15.73,15.73,15.46,15.7,11361,15.73,15.73,15.46,15.7,11361,0.0,1.0
2022-02-07,15.48,15.8477,15.45,15.7,11437,15.48,15.8477,15.45,15.7,11437,0.0,1.0
2022-02-08,15.7,15.79,15.46,15.54,24981,15.7,15.79,15.46,15.54,24981,0.0,1.0
2022-02-09,15.76,15.84,15.63,15.81,8371,15.76,15.84,15.63,15.81,8371,0.0,1.0
2022-02-10,16.38,16.41,15.86,15.86,16067,16.38,16.41,15.86,15.86,16067,0.0,1.0
2022-02-11,16.335,16.45,16.09,16.41,21598,16.335,16.45,16.09,16.41,21598,0.0,1.0
2022-02-14,16.63,16.76,16.57,16.65,21681,16.63,16.76,16.57,16.65,21681,0.0,1.0
2022-02-15,17.32,17.4999,16.8,16.86,43612,17.32,17.4999,16.8,16.86,43612,0.0,1.0
2022-02-16,17.31,17.49,17.25,17.39,14890,17.31,17.49,17.25,17.39,14890,0.0,1.0
2022-02-17,17.425,17.595,17.33,17.4,10005,17.425,17.595,17.33,17.4,10005,0.0,1.0
2022-02-18,17.11,17.5,17.05,17.45,46705,17.11,17.5,17.05,17.45,46705,0.0,1.0
2022-02-22,17.285,17.5888,17.01,17.18,20283,17.285,17.5888,17.01,17.18,20283,0.0,1.0
2022-02-23,17.26,17.4299,17.0,17.29,20056,17.26,17.4299,17.0,17.29,20056,0.0,1.0
2022-02-24,16.8,17.19,16.38,17.0,34025,16.8,17.19,16.38,17.0,34025,0.0,1.0
2022-02-25,17.29,17.29,17.08,17.08,4345,17.29,17.29,17.08,17.08,4345,0.0,1.0
2022-02-28,17.28,17.43,16.97,17.25,25241,17.28,17.43,16.97,17.25,25241,0.0,1.0
2022-03-01,17.36,17.7,16.93,16.94,43432,17.36,17.7,16.93,16.94,43432,0.0,1.0
2022-03-02,17.62,17.95,17.1589,17.19,21969,17.62,17.95,17.1589,17.19,21969,0.0,1.0
2022-03-03,17.98,18.05,17.4801,17.54,34102,17.98,18.05,17.4801,17.54,34102,0.0,1.0
2022-03-04,17.9,18.1836,17.49,18.1836,23904,17.9,18.1836,17.49,18.1836,23904,0.0,1.0
2022-03-07,17.68,18.0,17.4001,17.76,27644,17.68,18.0,17.4001,17.76,27644,0.0,1.0
2022-03-08,17.6,18.09,17.417,17.417,34756,17.6,18.09,17.417,17.417,34756,0.0,1.0
2022-03-09,17.61,17.99,17.5,17.7926,42087,17.61,17.99,17.5,17.7926,42087,0.0,1.0
2022-03-10,17.59,17.92,17.2,17.54,15863,17.59,17.92,17.2,17.54,15863,0.0,1.0
2022-03-11,17.33,17.57,17.2,17.57,8740,17.33,17.57,17.2,17.57,8740,0.0,1.0
2022-03-14,17.09,17.5,16.92,17.3116,20572,17.09,17.5,16.92,17.3116,20572,0.0,1.0
2022-03-15,17.31,17.62,17.12,17.18,7013,17.31,17.62,17.12,17.18,7013,0.0,1.0
2022-03-16,18.0,18.6899,17.63,18.5,109348,18.0,18.6899,17.63,18.5,109348,0.0,1.0
2022-03-17,18.36,18.4,18.0,18.2,30498,18.36,18.4,18.0,18.2,30498,0.0,1.0
2022-03-18,18.33,18.49,18.12,18.37,40731,18.33,18.49,18.12,18.37,40731,0.0,1.0
2022-03-21,18.75,18.99,18.5,18.5,37944,18.75,18.99,18.5,18.5,37944,0.0,1.0
2022-03-22,19.03,19.32,18.78,18.78,23792,19.03,19.32,18.78,18.78,23792,0.0,1.0
2022-03-23,19.0,19.22,18.84,19.07,17367,19.0,19.22,18.84,19.07,17367,0.0,1.0
2022-03-24,19.1,19.19,18.95,19.16,28068,19.1,19.19,18.95,19.16,28068,0.0,1.0
2022-03-25,19.0,19.17,18.95,19.17,19542,19.0,19.17,18.95,19.17,19542,0.0,1.0
2022-03-28,18.66,19.032,18.66,19.01,14526,18.66,19.032,18.66,19.01,14526,0.0,1.0
2022-03-29,18.81,18.9899,18.73,18.73,12339,18.81,18.9899,18.73,18.73,12339,0.0,1.0
2022-03-30,18.99,19.01,18.6801,18.8,10061,18.99,19.01,18.6801,18.8,10061,0.0,1.0
2022-03-31,18.55,19.0299,18.55,19.0299,22757,18.55,19.0299,18.55,19.0299,22757,0.0,1.0
2022-04-01,18.77,19.0,18.7,18.7,2498,18.77,19.0,18.7,18.7,2498,0.0,1.0
2022-04-04,19.045,19.1,18.79,18.92,23193,19.045,19.1,18.79,18.92,23193,0.0,1.0
2022-04-05,19.0,19.01,18.885,19.01,5886,19.0,19.01,18.885,19.01,5886,0.0,1.0
2022-04-06,18.95,19.0,18.8,19.0,18735,18.95,19.0,18.8,19.0,18735,0.0,1.0
2022-04-07,19.0,19.01,18.8404,18.99,4868,19.0,19.01,18.8404,18.99,4868,0.0,1.0
2022-04-08,18.92,19.1344,18.897,19.05,9076,18.92,19.1344,18.897,19.05,9076,0.0,1.0
2022-04-11,18.75,19.08,18.6,18.85,16904,18.75,19.08,18.6,18.85,16904,0.0,1.0
2022-04-12,18.22,18.94,18.22,18.94,26961,18.22,18.94,18.22,18.94,26961,0.0,1.0
2022-04-13,18.41,18.5699,18.22,18.22,3434,18.41,18.5699,18.22,18.22,3434,0.0,1.0
2022-04-14,18.75,18.93,18.48,18.48,16425,18.75,18.93,18.48,18.48,16425,0.0,1.0
2022-04-18,18.25,18.97,18.23,18.75,24103,18.25,18.97,18.23,18.75,24103,0.0,1.0
2022-04-19,18.28,18.57,18.22,18.5,14902,18.28,18.57,18.22,18.5,14902,0.0,1.0
2022-04-20,18.72,18.8399,18.3701,18.8399,10414,18.72,18.8399,18.3701,18.8399,10414,0.0,1.0
2022-04-21,18.53,18.84,18.2914,18.84,11516,18.53,18.84,18.2914,18.84,11516,0.0,1.0
2022-04-22,18.485,18.485,18.22,18.48,14674,18.485,18.485,18.22,18.48,14674,0.0,1.0
2022-04-25,18.3065,18.4,18.22,18.4,9520,18.3065,18.4,18.22,18.4,9520,0.0,1.0
2022-04-26,18.05,18.37,18.0,18.37,11127,18.05,18.37,18.0,18.37,11127,0.0,1.0
2022-04-27,17.62,18.1,17.62,18.05,18785,17.62,18.1,17.62,18.05,18785,0.0,1.0
2022-04-28,18.02,18.02,17.6,17.96,5884,18.02,18.02,17.6,17.96,5884,0.0,1.0
2022-04-29,17.85,17.9,17.61,17.9,7408,17.85,17.9,17.61,17.9,7408,0.0,1.0
2022-05-02,17.45,18.17,17.43,17.985,18238,17.45,18.17,17.43,17.985,18238,0.0,1.0
2022-05-03,17.53,17.7089,17.3663,17.44,11620,17.53,17.7089,17.3663,17.44,11620,0.0,1.0
2022-05-04,17.74,17.74,17.42,17.55,8937,17.74,17.74,17.42,17.55,8937,0.0,1.0
2022-05-05,17.71,17.7899,17.54,17.61,8175,17.71,17.7899,17.54,17.61,8175,0.0,1.0
2022-05-06,17.46,17.71,17.41,17.71,8139,17.46,17.71,17.41,17.71,8139,0.0,1.0
2022-05-09,16.72,17.63,16.65,17.5,36197,16.72,17.63,16.65,17.5,36197,0.0,1.0
2022-05-10,16.1,16.85,16.1,16.85,13199,16.1,16.85,16.1,16.85,13199,0.0,1.0
2022-05-11,15.63,16.7724,15.63,16.11,17317,15.63,16.7724,15.63,16.11,17317,0.0,1.0
2022-05-12,15.76,16.06,15.62,15.8,15261,15.76,16.06,15.62,15.8,15261,0.0,1.0
2022-05-13,16.5,16.51,16.0677,16.42,2352,16.5,16.51,16.0677,16.42,2352,0.0,1.0
2022-05-16,16.53,16.57,15.8,16.39,20681,16.53,16.57,15.8,16.39,20681,0.0,1.0
2022-05-17,15.76,16.51,15.76,16.44,19988,15.76,16.51,15.76,16.44,19988,0.0,1.0
2022-05-18,15.85,16.0736,15.75,15.95,9155,15.85,16.0736,15.75,15.95,9155,0.0,1.0
2022-05-19,16.16,16.27,16.01,16.01,4214,16.16,16.27,16.01,16.01,4214,0.0,1.0
2022-05-20,15.75,16.5952,15.75,16.2,9724,15.75,16.5952,15.75,16.2,9724,0.0,1.0
2022-05-23,15.94,16.2393,15.79,15.99,9519,15.94,16.2393,15.79,15.99,9519,0.0,1.0
2022-05-24,15.88,16.005,15.77,15.96,5322,15.88,16.005,15.77,15.96,5322,0.0,1.0
2022-05-25,15.85,16.15,15.76,15.88,4520,15.85,16.15,15.76,15.88,4520,0.0,1.0
2022-05-26,16.15,16.2774,15.83,16.0,9943,16.15,16.2774,15.83,16.0,9943,0.0,1.0
2022-05-27,16.23,16.5565,16.23,16.5565,2018,16.23,16.5565,16.23,16.5565,2018,0.0,1.0
2022-05-31,16.12,16.35,15.91,16.35,17693,16.12,16.35,15.91,16.35,17693,0.0,1.0
2022-06-01,16.16,16.16,15.85,16.12,5220,16.16,16.16,15.85,16.12,5220,0.0,1.0
2022-06-02,15.91,16.17,15.86,16.17,10953,15.91,16.17,15.86,16.17,10953,0.0,1.0
2022-06-03,15.72,16.5,15.53,16.2594,41417,15.72,16.5,15.53,16.2594,41417,0.0,1.0
2022-06-06,15.56,15.93,15.5,15.7,22484,15.56,15.93,15.5,15.7,22484,0.0,1.0
2022-06-07,15.91,16.046,15.65,15.6546,11434,15.91,16.046,15.65,15.6546,11434,0.0,1.0
2022-06-08,16.09,16.256,15.84,15.84,8483,16.09,16.256,15.84,15.84,8483,0.0,1.0
2022-06-09,16.12,16.2973,15.92,16.09,4820,16.12,16.2973,15.92,16.09,4820,0.0,1.0
2022-06-10,15.61,16.1919,15.61,16.02,7572,15.61,16.1919,15.61,16.02,7572,0.0,1.0
2022-06-13,15.42,16.1272,15.41,15.65,9837,15.42,16.1272,15.41,15.65,9837,0.0,1.0
2022-06-14,15.4,16.1099,15.4,15.45,5000,15.4,16.1099,15.4,15.45,5000,0.0,1.0
2022-06-15,15.43,15.8,15.4001,15.8,3660,15.43,15.8,15.4001,15.8,3660,0.0,1.0
2022-06-16,15.45,15.52,15.4,15.43,14098,15.45,15.52,15.4,15.43,14098,0.0,1.0
2022-06-17,15.49,15.49,15.4,15.43,7619,15.49,15.49,15.4,15.43,7619,0.0,1.0
2022-06-21,15.49,15.66,15.4,15.55,6964,15.49,15.66,15.4,15.55,6964,0.0,1.0
2022-06-22,15.53,15.7,15.4,15.49,7201,15.53,15.7,15.4,15.49,7201,0.0,1.0
2022-06-23,15.29,15.6,15.25,15.5,9713,15.29,15.6,15.25,15.5,9713,0.0,1.0
2022-06-24,15.46,15.75,15.3,15.3,5665,15.46,15.75,15.3,15.3,5665,0.0,1.0
2022-06-27,15.68,15.83,15.25,15.58,6614,15.68,15.83,15.25,15.58,6614,0.0,1.0
2022-06-28,15.6,15.79,15.52,15.68,2920,15.6,15.79,15.52,15.68,2920,0.0,1.0
2022-06-29,15.23,15.4,15.15,15.36,5137,15.23,15.4,15.15,15.36,5137,0.0,1.0
2022-06-30,15.19,15.22,14.8,15.22,11268,15.19,15.22,14.8,15.22,11268,0.0,1.0
2022-07-01,14.95,15.05,14.9,15.01,7566,14.95,15.05,14.9,15.01,7566,0.0,1.0
2022-07-05,14.75,14.94,14.6506,14.84,11167,14.75,14.94,14.6506,14.84,11167,0.0,1.0
2022-07-06,14.85,14.87,14.81,14.81,3073,14.85,14.87,14.81,14.81,3073,0.0,1.0
2022-07-07,14.89,15.442,14.8,14.89,3825,14.89,15.442,14.8,14.89,3825,0.0,1.0
2022-07-08,14.83,15.07,14.8,14.97,5858,14.83,15.07,14.8,14.97,5858,0.0,1.0
2022-07-11,14.915,15.15,14.8,14.83,5928,14.915,15.15,14.8,14.83,5928,0.0,1.0
2022-07-12,15.09,15.13,14.8,14.99,9248,15.09,15.13,14.8,14.99,9248,0.0,1.0
2022-07-13,15.15,15.3799,14.95,15.1,3660,15.15,15.3799,14.95,15.1,3660,0.0,1.0
2022-07-14,14.98,15.1,14.82,15.03,5255,14.98,15.1,14.82,15.03,5255,0.0,1.0
2022-07-15,14.55,14.988,14.55,14.988,6026,14.55,14.988,14.55,14.988,6026,0.0,1.0
2022-07-18,14.6,14.94,14.6,14.75,11019,14.6,14.94,14.6,14.75,11019,0.0,1.0
2022-07-19,14.59,14.9,14.56,14.6,5731,14.59,14.9,14.56,14.6,5731,0.0,1.0
2022-07-20,14.56,15.02,14.56,14.66,10557,14.56,15.02,14.56,14.66,10557,0.0,1.0
2022-07-21,15.16,15.19,14.59,14.59,11989,15.16,15.19,14.59,14.59,11989,0.0,1.0
2022-07-22,15.2,15.3399,15.04,15.04,5016,15.2,15.3399,15.04,15.04,5016,0.0,1.0
2022-07-25,14.47,15.29,14.31,15.29,40986,14.47,15.29,14.31,15.29,40986,0.0,1.0
2022-07-26,14.6,14.715,14.53,14.54,2884,14.6,14.715,14.53,14.54,2884,0.0,1.0
2022-07-27,14.99,15.05,14.55,14.71,10315,14.99,15.05,14.55,14.71,10315,0.0,1.0
2022-07-28,14.68,14.98,14.6201,14.96,5751,14.68,14.98,14.6201,14.96,5751,0.0,1.0
2022-07-29,14.5,14.83,14.47,14.78,30965,14.5,14.83,14.47,14.78,30965,0.0,1.0
2022-08-01,14.7,14.75,14.5,14.54,9937,14.7,14.75,14.5,14.54,9937,0.0,1.0
2022-08-02,14.76,14.88,14.7,14.7,18510,14.76,14.88,14.7,14.7,18510,0.0,1.0
2022-08-03,14.77,14.9,14.59,14.9,4699,14.77,14.9,14.59,14.9,4699,0.0,1.0
2022-08-04,14.83,14.9,14.75,14.88,3586,14.83,14.9,14.75,14.88,3586,0.0,1.0
2022-08-05,14.92,14.92,14.76,14.84,4925,14.92,14.92,14.76,14.84,4925,0.0,1.0
2022-08-08,14.98,15.1799,14.87,14.9,7593,14.98,15.1799,14.87,14.9,7593,0.0,1.0
2022-08-09,14.82,15.15,14.82,15.0,4980,14.82,15.15,14.82,15.0,4980,0.0,1.0
2022-08-10,15.0001,15.14,14.99,14.99,3572,15.0001,15.14,14.99,14.99,3572,0.0,1.0
2022-08-11,15.13,15.18,15.06,15.1,4092,15.13,15.18,15.06,15.1,4092,0.0,1.0
2022-08-12,15.03,15.22,15.02,15.22,6011,15.03,15.22,15.02,15.22,6011,0.0,1.0
2022-08-15,15.28,15.3,15.0193,15.19,9313,15.28,15.3,15.0193,15.19,9313,0.0,1.0
2022-08-16,15.17,15.4,15.15,15.37,15795,15.17,15.4,15.15,15.37,15795,0.0,1.0
2022-08-17,15.24,15.36,15.1,15.2,6781,15.24,15.36,15.1,15.2,6781,0.0,1.0
2022-08-18,15.23,15.31,15.0761,15.0847,11807,15.23,15.31,15.0761,15.0847,11807,0.0,1.0
2022-08-19,15.37,15.37,15.2,15.2,4444,15.37,15.37,15.2,15.2,4444,0.0,1.0
2022-08-22,15.225,15.3,15.21,15.21,14548,15.225,15.3,15.21,15.21,14548,0.0,1.0
2022-08-23,15.25,15.34,15.15,15.34,8361,15.25,15.34,15.15,15.34,8361,0.0,1.0
2022-08-24,15.0,15.3699,15.0,15.2512,10175,15.0,15.3699,15.0,15.2512,10175,0.0,1.0
2022-08-25,14.86,15.0885,14.86,15.07,18217,14.86,15.0885,14.86,15.07,18217,0.0,1.0
2022-08-26,14.5,14.9,14.4,14.9,12221,14.5,14.9,14.4,14.9,12221,0.0,1.0
2022-08-29,14.0,14.5653,14.0,14.52,20045,14.0,14.5653,14.0,14.52,20045,0.0,1.0
2022-08-30,14.03,14.39,13.92,14.05,36710,14.03,14.39,13.92,14.05,36710,0.0,1.0
2022-08-31,14.1,14.2999,13.95,14.21,18351,14.1,14.2999,13.95,14.21,18351,0.0,1.0
2022-09-01,13.8,14.19,13.56,14.12,18404,13.8,14.19,13.56,14.12,18404,0.0,1.0
2022-09-02,14.0,14.01,13.8,14.01,9852,14.0,14.01,13.8,14.01,9852,0.0,1.0
2022-09-06,13.6,14.2126,13.58,13.89,19673,13.6,14.2126,13.58,13.89,19673,0.0,1.0
2022-09-07,13.92,14.0,13.58,13.58,18312,13.92,14.0,13.58,13.58,18312,0.0,1.0
2022-09-08,13.85,13.85,13.65,13.8,8471,13.85,13.85,13.65,13.8,8471,0.0,1.0
2022-09-09,14.76,14.94,13.82,13.82,27152,14.76,14.94,13.82,13.82,27152,0.0,1.0
2022-09-12,14.54,14.815,14.4,14.76,13237,14.54,14.815,14.4,14.76,13237,0.0,1.0
2022-09-13,14.245,14.48,14.05,14.48,12862,14.245,14.48,14.05,14.48,12862,0.0,1.0
2022-09-14,14.04,14.21,14.04,14.08,14233,14.04,14.21,14.04,14.08,14233,0.0,1.0
2022-09-15,14.28,14.3177,14.06,14.1,3573,14.28,14.3177,14.06,14.1,3573,0.0,1.0
2022-09-16,14.25,14.356,14.02,14.21,20102,14.25,14.356,14.02,14.21,20102,0.0,1.0
2022-09-19,14.2,14.3,14.13,14.24,9052,14.2,14.3,14.13,14.24,9052,0.0,1.0
2022-09-20,14.175,14.2,14.0257,14.19,13434,14.175,14.2,14.0257,14.19,13434,0.0,1.0
2022-09-21,14.53,14.54,14.05,14.155,13199,14.53,14.54,14.05,14.155,13199,0.0,1.0
2022-09-22,14.45,14.45,14.08,14.34,13203,14.45,14.45,14.08,14.34,13203,0.0,1.0
2022-09-23,14.22,14.31,14.0735,14.31,19387,14.22,14.31,14.0735,14.31,19387,0.0,1.0
2022-09-26,14.2,14.2,14.03,14.14,21068,14.2,14.2,14.03,14.14,21068,0.0,1.0
2022-09-27,13.97,14.155,13.95,14.155,12343,13.97,14.155,13.95,14.155,12343,0.0,1.0
2022-09-28,13.31,14.04,13.31,14.0,45092,13.31,14.04,13.31,14.0,45092,0.0,1.0
2022-09-29,13.75,13.9,13.28,13.28,33636,13.75,13.9,13.28,13.28,33636,0.0,1.0
2022-09-30,14.15,14.26,13.73,13.73,35998,14.15,14.26,13.73,13.73,35998,0.0,1.0
2022-10-03,14.95,14.95,14.21,14.21,27641,14.95,14.95,14.21,14.21,27641,0.0,1.0
2022-10-04,15.34,15.5,14.6052,15.09,55181,15.34,15.5,14.6052,15.09,55181,0.0,1.0
2022-10-05,15.21,15.43,14.97,15.17,11463,15.21,15.43,14.97,15.17,11463,0.0,1.0
2022-10-06,15.24,15.78,15.0,15.45,38368,15.24,15.78,15.0,15.45,38368,0.0,1.0
2022-10-07,15.12,15.3526,15.0,15.15,25239,15.12,15.3526,15.0,15.15,25239,0.0,1.0
2022-10-10,15.448,15.55,15.05,15.08,6582,15.448,15.55,15.05,15.08,6582,0.0,1.0
2022-10-11,15.37,15.51,15.02,15.44,9099,15.37,15.51,15.02,15.44,9099,0.0,1.0
2022-10-12,16.02,16.2327,15.44,15.49,15691,16.02,16.2327,15.44,15.49,15691,0.0,1.0
2022-10-13,16.25,16.98,15.52,15.86,74471,16.25,16.98,15.52,15.86,74471,0.0,1.0
2022-10-14,16.02,16.45,15.7,16.218,13043,16.02,16.45,15.7,16.218,13043,0.0,1.0
2022-10-17,15.66,16.35,15.66,16.12,6301,15.66,16.35,15.66,16.12,6301,0.0,1.0
2022-10-18,15.6,15.96,15.52,15.76,13638,15.6,15.96,15.52,15.76,13638,0.0,1.0
2022-10-19,15.51,16.025,15.51,15.59,17674,15.51,16.025,15.51,15.59,17674,0.0,1.0
2022-10-20,15.5,15.7599,15.41,15.58,5884,15.5,15.7599,15.41,15.58,5884,0.0,1.0
2022-10-21,15.68,15.8236,15.3,15.63,18677,15.68,15.8236,15.3,15.63,18677,0.0,1.0
2022-10-24,15.45,15.63,15.31,15.56,9299,15.45,15.63,15.31,15.56,9299,0.0,1.0
2022-10-25,15.9873,16.3034,15.27,15.35,9026,15.9873,16.3034,15.27,15.35,9026,0.0,1.0
2022-10-26,16.16,16.6934,15.85,15.85,15393,16.16,16.6934,15.85,15.85,15393,0.0,1.0
2022-10-27,15.86,16.33,15.86,16.23,5763,15.86,16.33,15.86,16.23,5763,0.0,1.0
2022-10-28,15.86,16.13,15.671,15.77,13703,15.86,16.13,15.671,15.77,13703,0.0,1.0
2022-10-31,16.1,16.19,15.86,15.89,17673,16.1,16.19,15.86,15.89,17673,0.0,1.0
2022-11-01,17.05,17.45,16.1788,16.1788,45121,17.05,17.45,16.1788,16.1788,45121,0.0,1.0
2022-11-02,16.93,17.11,16.63,16.9,26581,16.93,17.11,16.63,16.9,26581,0.0,1.0
2022-11-03,16.7661,17.1676,16.65,17.0616,19785,16.7661,17.1676,16.65,17.0616,19785,0.0,1.0
2022-11-04,16.35,17.0369,16.35,16.9,9641,16.35,17.0369,16.35,16.9,9641,0.0,1.0
2022-11-07,16.75,16.85,16.36,16.6,32072,16.75,16.85,16.36,16.6,32072,0.0,1.0
2022-11-08,16.81,16.9811,16.75,16.8,30625,16.81,16.9811,16.75,16.8,30625,0.0,1.0
2022-11-09,17.0,17.18,16.43,16.75,20697,17.0,17.18,16.43,16.75,20697,0.0,1.0
2022-11-10,17.69,17.69,17.02,17.37,24797,17.69,17.69,17.02,17.37,24797,0.0,1.0
2022-11-11,17.85,17.85,17.43,17.69,26784,17.85,17.85,17.43,17.69,26784,0.0,1.0
2022-11-14,17.07,17.45,16.78,17.45,66217,17.07,17.45,16.78,17.45,66217,0.0,1.0
2022-11-15,17.17,17.34,16.76,17.0,17517,17.17,17.34,16.76,17.0,17517,0.0,1.0
2022-11-16,17.2,17.2599,16.77,16.91,14156,17.2,17.2599,16.77,16.91,14156,0.0,1.0
2022-11-17,17.24,17.24,16.945,17.15,11830,17.24,17.24,16.945,17.15,11830,0.0,1.0
2022-11-18,17.47,17.55,17.0617,17.2,27457,17.47,17.55,17.0617,17.2,27457,0.0,1.0
2022-11-21,17.41,17.6859,17.224,17.46,70651,17.41,17.6859,17.224,17.46,70651,0.0,1.0
2022-11-22,17.5,17.58,17.1101,17.58,12435,17.5,17.58,17.1101,17.58,12435,0.0,1.0
2022-11-23,18.08,18.08,17.16,17.54,27512,18.08,18.08,17.16,17.54,27512,0.0,1.0
2022-11-25,18.385,18.43,17.71,17.98,12117,18.385,18.43,17.71,17.98,12117,0.0,1.0
2022-11-28,18.52,18.64,18.3,18.36,18543,18.52,18.64,18.3,18.36,18543,0.0,1.0
2022-11-29,18.58,18.64,18.2416,18.52,21128,18.58,18.64,18.2416,18.52,21128,0.0,1.0
2022-11-30,18.82,18.9099,18.53,18.75,19976,18.82,18.9099,18.53,18.75,19976,0.0,1.0
2022-12-01,18.75,18.93,17.6907,18.93,13878,18.75,18.93,17.6907,18.93,13878,0.0,1.0
2022-12-02,18.48,18.9046,18.465,18.66,9407,18.48,18.9046,18.465,18.66,9407,0.0,1.0
2022-12-05,18.0,18.45,18.0,18.45,16979,18.0,18.45,18.0,18.45,16979,0.0,1.0
2022-12-06,17.74,18.53,17.6,18.14,16414,17.74,18.53,17.6,18.14,16414,0.0,1.0
2022-12-07,17.81,17.9899,17.66,17.8,7499,17.81,17.9899,17.66,17.8,7499,0.0,1.0
2022-12-08,17.7,17.99,17.63,17.96,3130,17.7,17.99,17.63,17.96,3130,0.0,1.0
2022-12-09,17.63,17.98,17.63,17.84,4307,17.63,17.98,17.63,17.84,4307,0.0,1.0
2022-12-12,17.65,17.75,17.57,17.63,3326,17.65,17.75,17.57,17.63,3326,0.0,1.0
2022-12-13,17.51,17.8797,17.51,17.7,28083,17.51,17.8797,17.51,17.7,28083,0.0,1.0
2022-12-14,17.51,17.7699,17.51,17.6994,12949,17.51,17.7699,17.51,17.6994,12949,0.0,1.0
2022-12-15,17.51,17.77,17.51,17.51,41607,17.51,17.77,17.51,17.51,41607,0.0,1.0
2022-12-16,17.02,17.63,17.01,17.63,43908,17.02,17.63,17.01,17.63,43908,0.0,1.0
2022-12-19,16.8,17.0964,16.75,17.0,15364,16.8,17.0964,16.75,17.0,15364,0.0,1.0
2022-12-20,16.66,16.8,16.66,16.8,29098,16.66,16.8,16.66,16.8,29098,0.0,1.0
2022-12-21,16.61,16.98,16.51,16.56,34951,16.61,16.98,16.51,16.56,34951,0.0,1.0
2022-12-22,17.21,17.27,16.66,16.67,6832,17.21,17.27,16.66,16.67,6832,0.0,1.0
2022-12-23,16.86,17.09,16.6677,17.09,7077,16.86,17.09,16.6677,17.09,7077,0.0,1.0
2022-12-27,16.9,17.239,16.7,16.91,12994,16.9,17.239,16.7,16.91,12994,0.0,1.0
2022-12-28,17.0,17.175,16.85,17.0,13313,17.0,17.175,16.85,17.0,13313,0.0,1.0
2022-12-29,17.21,17.26,16.7101,16.7101,12664,17.21,17.26,16.7101,16.7101,12664,0.0,1.0
2022-12-30,16.75,17.11,16.68,17.0788,34949,16.75,17.11,16.68,17.0788,34949,0.0,1.0
2023-01-03,16.85,17.23,16.71,16.73,12861,16.85,17.23,16.71,16.73,12861,0.0,1.0
2023-01-04,16.81,17.2662,16.7,16.75,23176,16.81,17.2662,16.7,16.75,23176,0.0,1.0
2023-01-05,17.27,17.28,16.83,16.98,8265,17.27,17.28,16.83,16.98,8265,0.0,1.0
2023-01-06,18.37,18.4,17.085,17.085,91663,18.37,18.4,17.085,17.085,91663,0.0,1.0
2023-01-09,18.43,18.45,18.2,18.34,14890,18.43,18.45,18.2,18.34,14890,0.0,1.0
2023-01-10,18.425,18.476,18.222,18.42,7463,18.425,18.476,18.222,18.42,7463,0.0,1.0
2023-01-11,18.5,19.0,18.14,18.47,28358,18.5,19.0,18.14,18.47,28358,0.0,1.0
2023-01-12,18.56,18.9,18.13,18.49,11480,18.56,18.9,18.13,18.49,11480,0.0,1.0
2023-01-13,18.67,18.9,18.55,18.64,23493,18.67,18.9,18.55,18.64,23493,0.0,1.0
2023-01-17,18.65,18.67,18.46,18.66,12155,18.65,18.67,18.46,18.66,12155,0.0,1.0
2023-01-18,18.74,18.99,18.65,18.71,29965,18.74,18.99,18.65,18.71,29965,0.0,1.0
2023-01-19,18.75,18.825,18.65,18.65,7504,18.75,18.825,18.65,18.65,7504,0.0,1.0
2023-01-20,18.71,18.87,18.71,18.72,16743,18.71,18.87,18.71,18.72,16743,0.0,1.0
2023-01-23,18.72,18.75,18.71,18.71,9888,18.72,18.75,18.71,18.71,9888,0.0,1.0
2023-01-24,18.65,18.9,18.64,18.7333,12363,18.65,18.9,18.64,18.7333,12363,0.0,1.0
2023-01-25,18.45,18.64,18.45,18.63,6582,18.45,18.64,18.45,18.63,6582,0.0,1.0
2023-01-26,18.276,18.6137,18.06,18.52,17115,18.276,18.6137,18.06,18.52,17115,0.0,1.0
2023-01-27,18.28,18.29,18.0009,18.1295,7596,18.28,18.29,18.0009,18.1295,7596,0.0,1.0
2023-01-30,18.045,18.13,18.0001,18.11,15942,18.045,18.13,18.0001,18.11,15942,0.0,1.0
2023-01-31,18.03,18.3786,18.03,18.06,4756,18.03,18.3786,18.03,18.06,4756,0.0,1.0
2023-02-01,17.92,18.17,17.92,18.17,14605,17.92,18.17,17.92,18.17,14605,0.0,1.0
2023-02-02,17.99,18.1,17.9,18.09,8538,17.99,18.1,17.9,18.09,8538,0.0,1.0
2023-02-03,17.8,17.96,17.75,17.96,5052,17.8,17.96,17.75,17.96,5052,0.0,1.0
2023-02-06,17.8,17.92,17.75,17.91,3726,17.8,17.92,17.75,17.91,3726,0.0,1.0
2023-02-07,18.0,18.1,17.78,17.78,18574,18.0,18.1,17.78,17.78,18574,0.0,1.0
2023-02-08,18.1,18.15,17.9,18.0,8307,18.1,18.15,17.9,18.0,8307,0.0,1.0
2023-02-09,18.5,18.5,18.01,18.43,17307,18.5,18.5,18.01,18.43,17307,0.0,1.0
2023-02-10,18.45,18.45,18.15,18.3,5409,18.45,18.45,18.15,18.3,5409,0.0,1.0
2023-02-13,18.53,18.79,18.39,18.79,7562,18.53,18.79,18.39,18.79,7562,0.0,1.0
2023-02-14,17.56,18.44,17.55,18.44,51271,17.56,18.44,17.55,18.44,51271,0.0,1.0
2023-02-15,17.39,17.5,17.33,17.49,14873,17.39,17.5,17.33,17.49,14873,0.0,1.0
2023-02-16,17.52,17.69,17.46,17.47,5622,17.52,17.69,17.46,17.47,5622,0.0,1.0
2023-02-17,17.64,17.7016,17.46,17.57,4062,17.64,17.7016,17.46,17.57,4062,0.0,1.0
2023-02-21,17.45,17.6918,17.45,17.64,9754,17.45,17.6918,17.45,17.64,9754,0.0,1.0
2023-02-22,17.4,17.618,17.4,17.46,3458,17.4,17.618,17.4,17.46,3458,0.0,1.0
2023-02-23,17.37,17.54,17.1761,17.53,8065,17.37,17.54,17.1761,17.53,8065,0.0,1.0
2023-02-24,17.05,17.05,17.05,17.05,949,17.05,17.05,17.05,17.05,949,0.0,1.0
2023-02-27,16.98,17.16,16.9,17.06,7224,16.98,17.16,16.9,17.06,7224,0.0,1.0
2023-02-28,16.8,17.001,16.8,16.95,7498,16.8,17.001,16.8,16.95,7498,0.0,1.0
2023-03-01,16.63,16.8,16.3,16.5,12064,16.63,16.8,16.3,16.5,12064,0.0,1.0
2023-03-02,16.66,16.7,16.61,16.7,11806,16.66,16.7,16.61,16.7,11806,0.0,1.0
2023-03-03,16.66,16.703,16.55,16.65,4261,16.66,16.703,16.55,16.65,4261,0.0,1.0
2023-03-06,16.53,16.71,16.5,16.7,14788,16.53,16.71,16.5,16.7,14788,0.0,1.0
2023-03-07,16.45,16.5614,16.45,16.49,4394,16.45,16.5614,16.45,16.49,4394,0.0,1.0
2023-03-08,16.425,16.4653,16.4009,16.45,5657,16.425,16.4653,16.4009,16.45,5657,0.0,1.0
2023-03-09,16.52,16.673,16.4,16.4,7618,16.52,16.673,16.4,16.4,7618,0.0,1.0
2023-03-10,16.2,16.58,16.2,16.58,12266,16.2,16.58,16.2,16.58,12266,0.0,1.0
2023-03-13,16.71,16.71,16.01,16.01,17609,16.71,16.71,16.01,16.01,17609,0.0,1.0
2023-03-14,16.54,16.97,16.5,16.97,5653,16.54,16.97,16.5,16.97,5653,0.0,1.0
2023-03-15,15.75,16.68,15.75,16.68,11375,15.75,16.68,15.75,16.68,11375,0.0,1.0
2023-03-16,15.91,15.99,15.16,15.43,13212,15.91,15.99,15.16,15.43,13212,0.0,1.0
2023-03-17,16.1,16.1,15.5,15.83,8055,16.1,16.1,15.5,15.83,8055,0.0,1.0
2023-03-20,15.84,16.21,15.84,16.01,6936,15.84,16.21,15.84,16.01,6936,0.0,1.0
2023-03-21,16.03,16.34,15.94,15.94,2710,16.03,16.34,15.94,15.94,2710,0.0,1.0
2023-03-22,15.81,16.25,15.81,16.2145,5929,15.81,16.25,15.81,16.2145,5929,0.0,1.0
2023-03-23,15.54,16.1615,15.54,15.81,5247,15.54,16.1615,15.54,15.81,5247,0.0,1.0
2023-03-24,15.63,15.77,15.5001,15.5001,2425,15.63,15.77,15.5001,15.5001,2425,0.0,1.0
2023-03-27,15.4,15.74,15.35,15.57,13642,15.4,15.74,15.35,15.57,13642,0.0,1.0
2023-03-28,15.4,15.65,15.25,15.65,13169,15.4,15.65,15.25,15.65,13169,0.0,1.0
2023-03-29,15.52,15.74,15.27,15.64,8517,15.52,15.74,15.27,15.64,8517,0.0,1.0
2023-03-30,16.09,16.13,15.2981,15.43,9737,16.09,16.13,15.2981,15.43,9737,0.0,1.0
2023-03-31,16.2,16.2,15.7336,16.15,7202,16.2,16.2,15.7336,16.15,7202,0.0,1.0
2023-04-03,15.88,16.19,15.86,16.1,6452,15.88,16.19,15.86,16.1,6452,0.0,1.0
2023-04-04,15.91,16.15,15.9001,16.15,2717,15.91,16.15,15.9001,16.15,2717,0.0,1.0
2023-04-05,15.98,16.05,15.67,16.05,7853,15.98,16.05,15.67,16.05,7853,0.0,1.0
2023-04-06,15.97,15.99,15.6701,15.87,3528,15.97,15.99,15.6701,15.87,3528,0.0,1.0
2023-04-10,16.12,16.29,15.81,15.82,7539,16.12,16.29,15.81,15.82,7539,0.0,1.0
2023-04-11,16.1,16.1,15.9,15.93,6064,16.1,16.1,15.9,15.93,6064,0.0,1.0
2023-04-12,15.78,16.0999,15.76,15.9,7916,15.78,16.0999,15.76,15.9,7916,0.0,1.0
2023-04-13,16.08,16.09,15.56,15.8,40390,16.08,16.09,15.56,15.8,40390,0.0,1.0
2023-04-14,16.35,16.37,15.79,15.83,19781,16.35,16.37,15.79,15.83,19781,0.0,1.0
2023-04-17,16.2,16.47,15.8701,16.15,6140,16.2,16.47,15.8701,16.15,6140,0.0,1.0
2023-04-18,15.63,16.33,15.6,16.19,11437,15.63,16.33,15.6,16.19,11437,0.0,1.0
2023-04-19,16.1,16.17,15.765,15.765,5946,16.1,16.17,15.765,15.765,5946,0.0,1.0
2023-04-20,15.91,16.0,15.82,15.82,2758,15.91,16.0,15.82,15.82,2758,0.0,1.0
2023-04-21,16.04,16.04,15.8,16.0,2826,16.04,16.04,15.8,16.0,2826,0.0,1.0
2023-04-24,15.65,16.071,15.63,16.071,9365,15.65,16.071,15.63,16.071,9365,0.0,1.0
2023-04-25,15.53,15.765,15.5,15.76,12403,15.53,15.765,15.5,15.76,12403,0.0,1.0
2023-04-26,15.2702,15.72,15.2702,15.72,11460,15.2702,15.72,15.2702,15.72,11460,0.0,1.0
2023-04-27,15.5,15.7,15.3158,15.58,15260,15.5,15.7,15.3158,15.58,15260,0.0,1.0
2023-04-28,15.68,15.68,15.525,15.61,4180,15.68,15.68,15.525,15.61,4180,0.0,1.0
2023-05-01,15.83,15.99,15.49,15.49,11449,15.83,15.99,15.49,15.49,11449,0.0,1.0
2023-05-02,15.8,15.95,15.6485,15.75,2839,15.8,15.95,15.6485,15.75,2839,0.0,1.0
2023-05-03,15.73,15.9399,15.6414,15.8,7773,15.73,15.9399,15.6414,15.8,7773,0.0,1.0
2023-05-04,15.97,15.99,15.6371,15.67,7270,15.97,15.99,15.6371,15.67,7270,0.0,1.0
2023-05-05,16.27,16.275,15.73,15.85,10038,16.27,16.275,15.73,15.85,10038,0.0,1.0
2023-05-08,16.52,16.5303,16.27,16.3,10548,16.52,16.5303,16.27,16.3,10548,0.0,1.0
2023-05-09,16.5,16.65,16.33,16.55,10303,16.5,16.65,16.33,16.55,10303,0.0,1.0
2023-05-10,16.69,16.7,16.3501,16.41,13189,16.69,16.7,16.3501,16.41,13189,0.0,1.0
2023-05-11,16.87,16.9,16.36,16.36,6654,16.87,16.9,16.36,16.36,6654,0.0,1.0
2023-05-12,16.8023,16.99,16.72,16.99,2245,16.8023,16.99,16.72,16.99,2245,0.0,1.0
2023-05-15,16.65,16.77,16.6,16.77,7157,16.65,16.77,16.6,16.77,7157,0.0,1.0
2023-05-16,16.72,17.1999,16.71,17.0,14502,16.72,17.1999,16.71,17.0,14502,0.0,1.0
2023-05-17,16.93,17.25,16.765,16.765,14797,16.93,17.25,16.765,16.765,14797,0.0,1.0
2023-05-18,16.94,17.0,16.7,17.0,10657,16.94,17.0,16.7,17.0,10657,0.0,1.0
2023-05-19,17.0,17.188,16.8,16.99,6392,17.0,17.188,16.8,16.99,6392,0.0,1.0
2023-05-22,17.36,17.37,17.0208,17.08,27724,17.36,17.37,17.0208,17.08,27724,0.0,1.0
2023-05-23,17.46,17.6,17.19,17.19,13140,17.46,17.6,17.19,17.19,13140,0.0,1.0
2023-05-24,17.43,17.55,17.25,17.4,3494,17.43,17.55,17.25,17.4,3494,0.0,1.0
2023-05-25,17.25,17.48,17.25,17.47,3206,17.25,17.48,17.25,17.47,3206,0.0,1.0
2023-05-26,17.23,17.29,17.1,17.1,6513,17.23,17.29,17.1,17.1,6513,0.0,1.0
2023-05-30,17.295,17.42,17.1689,17.25,14447,17.295,17.42,17.1689,17.25,14447,0.0,1.0
2023-05-31,17.12,17.25,17.12,17.21,6331,17.12,17.25,17.12,17.21,6331,0.0,1.0
2023-06-01,17.0,17.24,17.0,17.12,7081,17.0,17.24,17.0,17.12,7081,0.0,1.0
2023-06-02,16.83,17.14,16.77,17.14,6357,16.83,17.14,16.77,17.14,6357,0.0,1.0
2023-06-05,17.29,17.3452,16.84,16.92,11293,17.29,17.3452,16.84,16.92,11293,0.0,1.0
2023-06-06,17.03,17.29,17.03,17.18,6161,17.03,17.29,17.03,17.18,6161,0.0,1.0
2023-06-07,17.3,17.3,17.0,17.1969,16174,17.3,17.3,17.0,17.1969,16174,0.0,1.0
2023-06-08,17.76,17.76,17.13,17.3,9249,17.76,17.76,17.13,17.3,9249,0.0,1.0
2023-06-09,17.66,17.8,17.5,17.53,6711,17.66,17.8,17.5,17.53,6711,0.0,1.0
2023-06-12,17.9,18.2,17.8,17.8,31219,17.9,18.2,17.8,17.8,31219,0.0,1.0
2023-06-13,17.94,18.04,17.94,18.0,7366,17.94,18.04,17.94,18.0,7366,0.0,1.0
2023-06-14,17.6,18.0441,17.6,18.0441,11521,17.6,18.0441,17.6,18.0441,11521,0.0,1.0
2023-06-15,17.36,17.6283,17.36,17.58,5376,17.36,17.6283,17.36,17.58,5376,0.0,1.0
2023-06-16,16.89,17.51,16.89,17.51,12015,16.89,17.51,16.89,17.51,12015,0.0,1.0
2023-06-20,16.87,17.1,16.8101,17.01,6244,16.87,17.1,16.8101,17.01,6244,0.0,1.0
2023-06-21,16.9,17.2,16.8224,17.17,6870,16.9,17.2,16.8224,17.17,6870,0.0,1.0
2023-06-22,16.83,17.01,16.82,17.01,4425,16.83,17.01,16.82,17.01,4425,0.0,1.0
2023-06-23,16.91,17.09,16.9,17.09,9304,16.91,17.09,16.9,17.09,9304,0.0,1.0
2023-06-26,16.865,17.03,16.83,16.95,2988,16.865,17.03,16.83,16.95,2988,0.0,1.0
2023-06-27,16.89,17.01,16.83,17.0044,5719,16.89,17.01,16.83,17.0044,5719,0.0,1.0
2023-06-28,16.9,16.96,16.9,16.9,2388,16.9,16.96,16.9,16.9,2388,0.0,1.0
2023-06-29,16.88,17.0,16.85,16.95,3674,16.88,17.0,16.85,16.95,3674,0.0,1.0
2023-06-30,17.1,17.1,16.86,16.91,4747,17.1,17.1,16.86,16.91,4747,0.0,1.0
2023-07-03,16.93,17.1301,16.93,17.1301,2961,16.93,17.1301,16.93,17.1301,2961,0.0,1.0
2023-07-05,16.94,17.1899,16.9,17.18,7628,16.94,17.1899,16.9,17.18,7628,0.0,1.0
2023-07-06,17.1,17.14,16.9,16.93,6401,17.1,17.14,16.9,16.93,6401,0.0,1.0
2023-07-07,17.11,17.18,16.8601,17.16,6147,17.11,17.18,16.8601,17.16,6147,0.0,1.0
2023-07-10,16.83,17.15,16.83,17.15,10857,16.83,17.15,16.83,17.15,10857,0.0,1.0
2023-07-11,16.8,16.95,16.8,16.9,11926,16.8,16.95,16.8,16.9,11926,0.0,1.0
2023-07-12,16.86,16.9854,16.7,16.9236,3568,16.86,16.9854,16.7,16.9236,3568,0.0,1.0
2023-07-13,16.84,16.9893,16.7616,16.93,2725,16.84,16.9893,16.7616,16.93,2725,0.0,1.0
2023-07-14,16.62,16.8,16.62,16.73,6314,16.62,16.8,16.62,16.73,6314,0.0,1.0
2023-07-17,16.52,16.9099,16.4,16.6,9752,16.52,16.9099,16.4,16.6,9752,0.0,1.0
2023-07-18,16.91,16.91,16.4372,16.6021,11873,16.91,16.91,16.4372,16.6021,11873,0.0,1.0
2023-07-19,17.47,17.5,16.8999,16.98,17211,17.47,17.5,16.8999,16.98,17211,0.0,1.0
2023-07-20,17.2801,17.2801,17.245,17.25,2446,17.2801,17.2801,17.245,17.25,2446,0.0,1.0
2023-07-21,17.34,17.4899,17.14,17.14,17722,17.34,17.4899,17.14,17.14,17722,0.0,1.0
2023-07-24,17.1,17.4,17.1,17.29,6025,17.1,17.4,17.1,17.29,6025,0.0,1.0
2023-07-25,17.02,17.25,16.96,17.23,17901,17.02,17.25,16.96,17.23,17901,0.0,1.0
2023-07-26,17.16,17.1699,17.03,17.06,5489,17.16,17.1699,17.03,17.06,5489,0.0,1.0
2023-07-27,17.0,17.19,16.9182,17.1,5470,17.0,17.19,16.9182,17.1,5470,0.0,1.0
2023-07-28,17.01,17.01,16.91,16.94,5158,17.01,17.01,16.91,16.94,5158,0.0,1.0
2023-07-31,16.88,17.18,16.88,17.02,11866,16.88,17.18,16.88,17.02,11866,0.0,1.0
2023-08-01,16.93,17.12,16.91,17.05,8795,16.93,17.12,16.91,17.05,8795,0.0,1.0
2023-08-02,16.91,17.05,16.67,16.67,11050,16.91,17.05,16.67,16.67,11050,0.0,1.0
2023-08-03,16.98,17.18,16.77,17.1588,5441,16.98,17.18,16.77,17.1588,5441,0.0,1.0
2023-08-04,16.95,17.1,16.892,16.9021,5934,16.95,17.1,16.892,16.9021,5934,0.0,1.0
2023-08-07,17.11,17.25,16.9085,16.95,7126,17.11,17.25,16.9085,16.95,7126,0.0,1.0
2023-08-08,17.01,17.18,16.82,17.01,11359,17.01,17.18,16.82,17.01,11359,0.0,1.0
2023-08-09,16.86,17.01,16.76,17.01,5040,16.86,17.01,16.76,17.01,5040,0.0,1.0
2023-08-10,16.8,16.87,16.6301,16.8,7304,16.8,16.87,16.6301,16.8,7304,0.0,1.0
2023-08-11,16.81,16.85,16.65,16.7466,6420,16.81,16.85,16.65,16.7466,6420,0.0,1.0
2023-08-14,17.04,17.045,16.72,16.72,6190,17.04,17.045,16.72,16.72,6190,0.0,1.0
2023-08-15,16.8,16.9746,16.67,16.89,5585,16.8,16.9746,16.67,16.89,5585,0.0,1.0
2023-08-16,16.73,16.79,16.6,16.79,3568,16.73,16.79,16.6,16.79,3568,0.0,1.0
2023-08-17,16.34,16.69,16.34,16.69,12385,16.34,16.69,16.34,16.69,12385,0.0,1.0
2023-08-18,16.3,16.54,16.2418,16.27,8240,16.3,16.54,16.2418,16.27,8240,0.0,1.0
2023-08-21,16.25,16.5,16.22,16.26,7087,16.25,16.5,16.22,16.26,7087,0.0,1.0
2023-08-22,16.41,16.54,16.25,16.4,7385,16.41,16.54,16.25,16.4,7385,0.0,1.0
2023-08-23,16.45,16.8,16.2701,16.78,3918,16.45,16.8,16.2701,16.78,3918,0.0,1.0
2023-08-24,16.45,16.62,16.45,16.49,6001,16.45,16.62,16.45,16.49,6001,0.0,1.0
2023-08-25,16.4001,16.5,16.4,16.5,6571,16.4001,16.5,16.4,16.5,6571,0.0,1.0
2023-08-28,16.26,16.59,16.25,16.4,5190,16.26,16.59,16.25,16.4,5190,0.0,1.0
2023-08-29,16.52,16.74,16.3093,16.36,3883,16.52,16.74,16.3093,16.36,3883,0.0,1.0
2023-08-30,16.52,16.728,16.52,16.728,2609,16.52,16.728,16.52,16.728,2609,0.0,1.0
2023-08-31,16.46,16.79,16.2201,16.2201,7932,16.46,16.79,16.2201,16.2201,7932,0.0,1.0
2023-09-01,16.38,16.635,16.32,16.4366,7920,16.38,16.635,16.32,16.4366,7920,0.0,1.0
2023-09-05,16.25,16.45,16.25,16.45,6964,16.25,16.45,16.25,16.45,6964,0.0,1.0
2023-09-06,16.02,16.4,16.0,16.3,7302,16.02,16.4,16.0,16.3,7302,0.0,1.0
2023-09-07,16.1,16.4399,16.07,16.2141,5470,16.1,16.4399,16.07,16.2141,5470,0.0,1.0
2023-09-08,15.98,16.18,15.85,16.07,11827,15.98,16.18,15.85,16.07,11827,0.0,1.0
2023-09-11,16.05,16.19,15.82,15.84,8180,16.05,16.19,15.82,15.84,8180,0.0,1.0
2023-09-12,15.92,16.09,15.9,15.9,4588,15.92,16.09,15.9,15.9,4588,0.0,1.0
2023-09-13,15.81,16.33,15.79,16.04,10892,15.81,16.33,15.79,16.04,10892,0.0,1.0
2023-09-14,15.67,16.32,15.6103,15.9,26033,15.67,16.32,15.6103,15.9,26033,0.0,1.0
2023-09-15,15.55,15.8885,15.55,15.74,14984,15.55,15.8885,15.55,15.74,14984,0.0,1.0
2023-09-18,15.84,15.84,15.535,15.6,20365,15.84,15.84,15.535,15.6,20365,0.0,1.0
2023-09-19,16.16,16.43,15.76,15.76,14437,16.16,16.43,15.76,15.76,14437,0.0,1.0
2023-09-20,16.02,16.21,15.9901,16.05,9436,16.02,16.21,15.9901,16.05,9436,0.0,1.0
2023-09-21,15.93,16.22,15.76,15.98,12553,15.93,16.22,15.76,15.98,12553,0.0,1.0
2023-09-22,15.96,16.05,15.851,15.96,2660,15.96,16.05,15.851,15.96,2660,0.0,1.0
2023-09-25,15.91,15.9838,15.8,15.87,2122,15.91,15.9838,15.8,15.87,2122,0.0,1.0
2023-09-26,15.8,15.99,15.8,15.895,3733,15.8,15.99,15.8,15.895,3733,0.0,1.0
2023-09-27,15.78,15.99,15.76,15.8,7527,15.78,15.99,15.76,15.8,7527,0.0,1.0
2023-09-28,15.85,15.99,15.73,15.73,11120,15.85,15.99,15.73,15.73,11120,0.0,1.0
2023-09-29,15.4,15.9291,15.12,15.9291,22828,15.4,15.9291,15.12,15.9291,22828,0.0,1.0
2023-10-02,15.2,15.34,15.1756,15.18,10323,15.2,15.34,15.1756,15.18,10323,0.0,1.0
2023-10-03,14.75,15.1837,14.75,15.16,10081,14.75,15.1837,14.75,15.16,10081,0.0,1.0
2023-10-04,14.62,14.98,14.6,14.86,10744,14.62,14.98,14.6,14.86,10744,0.0,1.0
2023-10-05,14.61,15.0,14.5842,14.74,21740,14.61,15.0,14.5842,14.74,21740,0.0,1.0
2023-10-06,14.59,14.82,14.5,14.6,25463,14.59,14.82,14.5,14.6,25463,0.0,1.0
2023-10-09,14.82,15.04,14.48,14.58,15101,14.82,15.04,14.48,14.58,15101,0.0,1.0
2023-10-10,14.75,14.89,14.59,14.82,9754,14.75,14.89,14.59,14.82,9754,0.0,1.0
2023-10-11,14.6,14.85,14.6,14.73,11356,14.6,14.85,14.6,14.73,11356,0.0,1.0
2023-10-12,14.49,14.62,14.34,14.6,4201,14.49,14.62,14.34,14.6,4201,0.0,1.0
2023-10-13,14.45,14.69,14.42,14.68,4444,14.45,14.69,14.42,14.68,4444,0.0,1.0
2023-10-16,14.04,14.5,14.04,14.42,21701,14.04,14.5,14.04,14.42,21701,0.0,1.0
2023-10-17,14.01,14.35,14.01,14.1,23531,14.01,14.35,14.01,14.1,23531,0.0,1.0
2023-10-18,13.88,14.1724,13.75,14.0001,21346,13.88,14.1724,13.75,14.0001,21346,0.0,1.0
2023-10-19,13.82,13.9506,13.7535,13.77,8904,13.82,13.9506,13.7535,13.77,8904,0.0,1.0
2023-10-20,13.79,13.89,13.7,13.8,8812,13.79,13.89,13.7,13.8,8812,0.0,1.0
2023-10-23,13.28,14.02,13.265,13.73,25639,13.28,14.02,13.265,13.73,25639,0.0,1.0
2023-10-24,13.0,13.54,13.0,13.28,17703,13.0,13.54,13.0,13.28,17703,0.0,1.0
2023-10-25,12.52,13.01,12.52,13.01,25347,12.52,13.01,12.52,13.01,25347,0.0,1.0
2023-10-26,12.55,12.655,12.1301,12.655,43804,12.55,12.655,12.1301,12.655,43804,0.0,1.0
2023-10-27,13.005,13.12,12.6,12.6,41257,13.005,13.12,12.6,12.6,41257,0.0,1.0
2023-10-30,13.32,13.79,12.99,13.0,26666,13.32,13.79,12.99,13.0,26666,0.0,1.0
2023-10-31,13.7901,13.95,13.55,13.55,11398,13.7901,13.95,13.55,13.55,11398,0.0,1.0
2023-11-01,13.38,13.7894,13.38,13.665,8553,13.38,13.7894,13.38,13.665,8553,0.0,1.0
2023-11-02,13.91,13.91,13.32,13.64,10617,13.91,13.91,13.32,13.64,10617,0.0,1.0
2023-11-03,13.78,14.16,13.59,13.7493,12086,13.78,14.16,13.59,13.7493,12086,0.0,1.0
2023-11-06,13.91,14.19,13.63,13.7026,9739,13.91,14.19,13.63,13.7026,9739,0.0,1.0
2023-11-07,13.73,14.0288,13.73,13.93,4192,13.73,14.0288,13.73,13.93,4192,0.0,1.0
2023-11-08,13.75,13.8502,13.49,13.73,17374,13.75,13.8502,13.49,13.73,17374,0.0,1.0
2023-11-09,14.09,14.09,13.625,14.04,17767,14.09,14.09,13.625,14.04,17767,0.0,1.0
2023-11-10,14.1,14.375,13.905,14.09,6777,14.1,14.375,13.905,14.09,6777,0.0,1.0
2023-11-13,13.47,14.05,13.47,14.05,14597,13.47,14.05,13.47,14.05,14597,0.0,1.0
2023-11-14,16.31,16.45,14.52,15.55,90365,16.31,16.45,14.52,15.55,90365,0.0,1.0
2023-11-15,17.3,17.3,16.33,16.33,53029,17.3,17.3,16.33,16.33,53029,0.0,1.0
2023-11-16,16.83,17.3,16.5001,17.3,72946,16.83,17.3,16.5001,17.3,72946,0.0,1.0
2023-11-17,16.75,17.48,16.595,17.48,43065,16.75,17.48,16.595,17.48,43065,0.0,1.0
2023-11-20,18.23,18.61,16.742,16.75,61816,18.23,18.61,16.742,16.75,61816,0.0,1.0
2023-11-21,18.36,18.4893,17.825,18.32,35496,18.36,18.4893,17.825,18.32,35496,0.0,1.0
2023-11-22,19.04,19.185,18.135,18.5,58078,19.04,19.185,18.135,18.5,58078,0.0,1.0
2023-11-24,19.5,19.75,19.14,19.14,33793,19.5,19.75,19.14,19.14,33793,0.0,1.0
2023-11-27,19.93,20.135,19.4,19.41,64935,19.93,20.135,19.4,19.41,64935,0.0,1.0
2023-11-28,19.55,20.18,19.3801,19.99,93154,19.55,20.18,19.3801,19.99,93154,0.0,1.0
2023-11-29,19.15,19.43,19.15,19.43,19680,19.15,19.43,19.15,19.43,19680,0.0,1.0
2023-11-30,19.03,19.36,19.02,19.17,18188,19.03,19.36,19.02,19.17,18188,0.0,1.0
2023-12-01,19.18,19.18,18.9701,19.1,16169,19.18,19.18,18.9701,19.1,16169,0.0,1.0
2023-12-04,19.18,19.42,18.99,18.99,20078,19.18,19.42,18.99,18.99,20078,0.0,1.0
2023-12-05,19.37,19.38,19.0771,19.3545,14970,19.37,19.38,19.0771,19.3545,14970,0.0,1.0
2023-12-06,19.47,19.56,19.2904,19.45,13801,19.47,19.56,19.2904,19.45,13801,0.0,1.0
2023-12-07,19.8,19.8,19.48,19.48,13444,19.8,19.8,19.48,19.48,13444,0.0,1.0
2023-12-08,19.82,20.1,19.54,19.68,26329,19.82,20.1,19.54,19.68,26329,0.0,1.0
2023-12-11,20.0,20.3118,19.82,19.82,18077,20.0,20.3118,19.82,19.82,18077,0.0,1.0
2023-12-12,20.1,20.35,19.8,19.95,26451,20.1,20.35,19.8,19.95,26451,0.0,1.0
2023-12-13,20.15,20.34,19.82,19.97,18418,20.15,20.34,19.82,19.97,18418,0.0,1.0
2023-12-14,19.99,20.14,19.71,20.14,15482,19.99,20.14,19.71,20.14,15482,0.0,1.0
2023-12-15,20.05,20.05,19.6492,19.95,23922,20.05,20.05,19.6492,19.95,23922,0.0,1.0
2023-12-18,20.48,20.64,19.6739,19.99,27867,20.48,20.64,19.6739,19.99,27867,0.0,1.0
2023-12-19,20.5,20.59,20.036,20.46,21507,20.5,20.59,20.036,20.46,21507,0.0,1.0
2023-12-20,20.4,20.6,20.195,20.5,18303,20.4,20.6,20.195,20.5,18303,0.0,1.0
2023-12-21,20.43,20.43,20.03,20.3299,8497,20.43,20.43,20.03,20.3299,8497,0.0,1.0
2023-12-22,19.89,20.34,19.75,20.34,16156,19.89,20.34,19.75,20.34,16156,0.0,1.0
2023-12-26,19.86,19.95,19.55,19.89,10837,19.86,19.95,19.55,19.89,10837,0.0,1.0
2023-12-27,19.73,20.06,19.55,19.8,16578,19.73,20.06,19.55,19.8,16578,0.0,1.0
2023-12-28,19.68,19.7488,19.5619,19.655,4085,19.68,19.7488,19.5619,19.655,4085,0.0,1.0
2023-12-29,19.56,19.7299,19.2975,19.65,9356,19.56,19.7299,19.2975,19.65,9356,0.0,1.0
2024-01-02,20.1,20.1,19.57,19.57,14521,20.1,20.1,19.57,19.57,14521,0.0,1.0
2024-01-03,19.6,20.1541,19.41,20.03,14455,19.6,20.1541,19.41,20.03,14455,0.0,1.0
2024-01-04,19.14,19.61,19.13,19.61,8730,19.14,19.61,19.13,19.61,8730,0.0,1.0
2024-01-05,18.96,19.4599,18.92,19.3152,12592,18.96,19.4599,18.92,19.3152,12592,0.0,1.0
2024-01-08,19.03,19.2999,19.03,19.19,6112,19.03,19.2999,19.03,19.19,6112,0.0,1.0
2024-01-09,19.27,19.5,19.0,19.0401,15603,19.27,19.5,19.0,19.0401,15603,0.0,1.0
2024-01-10,18.84,19.26,18.84,19.25,9819,18.84,19.26,18.84,19.25,9819,0.0,1.0
2024-01-11,18.91,19.2148,18.84,18.99,7090,18.91,19.2148,18.84,18.99,7090,0.0,1.0
2024-01-12,19.2,19.27,18.93,19.16,6130,19.2,19.27,18.93,19.16,6130,0.0,1.0
2024-01-16,19.07,19.4999,19.0002,19.21,16049,19.07,19.4999,19.0002,19.21,16049,0.0,1.0
2024-01-17,19.0,19.28,18.9,19.28,22505,19.0,19.28,18.9,19.28,22505,0.0,1.0
2024-01-18,19.24,19.27,18.94,18.94,8698,19.24,19.27,18.94,18.94,8698,0.0,1.0
2024-01-19,19.07,19.4,19.0,19.4,9651,19.07,19.4,19.0,19.4,9651,0.0,1.0
2024-01-22,19.56,19.7,18.8901,18.8901,20106,19.56,19.7,18.8901,18.8901,20106,0.0,1.0
2024-01-23,19.51,19.71,19.3305,19.3482,7840,19.51,19.71,19.3305,19.3482,7840,0.0,1.0
2024-01-24,19.55,19.85,19.376,19.59,14907,19.55,19.85,19.376,19.59,14907,0.0,1.0
2024-01-25,19.67,19.67,19.3544,19.525,9944,19.67,19.67,19.3544,19.525,9944,0.0,1.0
2024-01-26,19.68,19.7,19.3426,19.7,10357,19.68,19.7,19.3426,19.7,10357,0.0,1.0
2024-01-29,19.76,19.79,19.5,19.53,15113,19.76,19.79,19.5,19.53,15113,0.0,1.0
2024-01-30,19.55,19.8068,19.55,19.74,4468,19.55,19.8068,19.55,19.74,4468,0.0,1.0
2024-01-31,19.56,19.84,19.56,19.7298,7686,19.56,19.84,19.56,19.7298,7686,0.0,1.0
2024-02-01,19.46,19.85,19.46,19.62,17857,19.46,19.85,19.46,19.62,17857,0.0,1.0
2024-02-02,19.85,19.85,19.44,19.46,11213,19.85,19.85,19.44,19.46,11213,0.0,1.0
2024-02-05,19.77,20.15,19.69,19.69,31261,19.77,20.15,19.69,19.69,31261,0.0,1.0
2024-02-06,20.1,20.1,19.8701,19.9,13207,20.1,20.1,19.8701,19.9,13207,0.0,1.0
2024-02-07,20.1,20.3,19.9301,20.12,8268,20.1,20.3,19.9301,20.12,8268,0.0,1.0
2024-02-08,20.2,20.34,20.055,20.09,35501,20.2,20.34,20.055,20.09,35501,0.0,1.0
2024-02-09,20.67,20.67,20.1684,20.25,12253,20.67,20.67,20.1684,20.25,12253,0.0,1.0
2024-02-12,20.36,20.75,20.31,20.73,19500,20.36,20.75,20.31,20.73,19500,0.0,1.0
2024-02-13,20.43,20.675,20.21,20.21,11135,20.43,20.675,20.21,20.21,11135,0.0,1.0
2024-02-14,22.08,23.0,21.7101,22.0,103283,22.08,23.0,21.7101,22.0,103283,0.0,1.0
2024-02-15,22.17,22.4,21.09,22.39,31956,22.17,22.4,21.09,22.39,31956,0.0,1.0
2024-02-16,23.03,23.18,21.794,22.24,33708,23.03,23.18,21.794,22.24,33708,0.0,1.0
2024-02-20,23.03,24.05,23.03,23.2,65574,23.03,24.05,23.03,23.2,65574,0.0,1.0
2024-02-21,22.99,23.1887,22.4501,23.0,17374,22.99,23.1887,22.4501,23.0,17374,0.0,1.0
2024-02-22,22.39,22.78,22.06,22.495,32353,22.39,22.78,22.06,22.495,32353,0.0,1.0
2024-02-23,22.82,22.83,22.2,22.34,14735,22.82,22.83,22.2,22.34,14735,0.0,1.0
2024-02-26,23.24,23.25,22.6,22.64,20492,23.24,23.25,22.6,22.64,20492,0.0,1.0
2024-02-27,23.04,23.245,23.01,23.01,9171,23.04,23.245,23.01,23.01,9171,0.0,1.0
2024-02-28,23.0,23.235,22.78,23.1298,14921,23.0,23.235,22.78,23.1298,14921,0.0,1.0
2024-02-29,22.27,23.0,22.1001,23.0,5190,22.27,23.0,22.1001,23.0,5190,0.0,1.0
2024-03-01,22.5,22.82,22.21,22.3,20730,22.5,22.82,22.21,22.3,20730,0.0,1.0
2024-03-04,22.99,22.99,22.48,22.48,18815,22.99,22.99,22.48,22.48,18815,0.0,1.0
2024-03-05,23.13,23.135,22.83,23.02,8249,23.13,23.135,22.83,23.02,8249,0.0,1.0
2024-03-06,22.69,23.25,22.31,23.25,18039,22.69,23.25,22.31,23.25,18039,0.0,1.0
2024-03-07,23.16,23.16,22.34,22.67,31318,23.16,23.16,22.34,22.67,31318,0.0,1.0
2024-03-08,22.65,23.41,22.3,23.25,21305,22.65,23.41,22.3,23.25,21305,0.0,1.0
2024-03-11,22.21,22.68,22.11,22.68,21356,22.21,22.68,22.11,22.68,21356,0.0,1.0
2024-03-12,23.0,23.0,22.06,22.06,22435,23.0,23.0,22.06,22.06,22435,0.0,1.0
2024-03-13,22.72,22.96,22.3031,22.7,37193,22.72,22.96,22.3031,22.7,37193,0.0,1.0
2024-03-14,22.25,22.72,21.9099,22.61,26468,22.25,22.72,21.9099,22.61,26468,0.0,1.0
2024-03-15,21.89,22.3436,21.72,22.08,17338,21.89,22.3436,21.72,22.08,17338,0.0,1.0
2024-03-18,21.61,21.9,21.48,21.9,13782,21.61,21.9,21.48,21.9,13782,0.0,1.0
2024-03-19,21.14,21.8999,21.11,21.75,33052,21.14,21.8999,21.11,21.75,33052,0.0,1.0
2024-03-20,22.23,22.3,20.94,21.05,29778,22.23,22.3,20.94,21.05,29778,0.0,1.0
2024-03-21,22.34,22.38,21.5,22.24,22627,22.34,22.38,21.5,22.24,22627,0.0,1.0
2024-03-22,22.28,22.39,22.1125,22.2,16884,22.28,22.39,22.1125,22.2,16884,0.0,1.0
2024-03-25,21.85,22.39,21.615,22.2,17725,21.85,22.39,21.615,22.2,17725,0.0,1.0
2024-03-26,21.71,22.2,21.52,21.65,10474,21.71,22.2,21.52,21.65,10474,0.0,1.0
2024-03-27,21.79,22.1,21.55,21.75,6175,21.79,22.1,21.55,21.75,6175,0.0,1.0
2024-03-28,21.36,21.71,21.3579,21.71,13902,21.36,21.71,21.3579,21.71,13902,0.0,1.0
2024-04-01,20.42,21.25,20.088,21.25,21122,20.42,21.25,20.088,21.25,21122,0.0,1.0
2024-04-02,20.05,20.4,20.0,20.3,12660,20.05,20.4,20.0,20.3,12660,0.0,1.0
2024-04-03,19.71,20.3399,19.71,19.92,16867,19.71,20.3399,19.71,19.92,16867,0.0,1.0
2024-04-04,19.825,20.026,19.3498,19.3498,6374,19.825,20.026,19.3498,19.3498,6374,0.0,1.0
2024-04-05,19.54,20.085,19.49,19.7,7980,19.54,20.085,19.49,19.7,7980,0.0,1.0
2024-04-08,18.75,20.1799,18.62,19.36,12478,18.75,20.1799,18.62,19.36,12478,0.0,1.0
2024-04-09,19.1,19.88,18.74,18.74,33085,19.1,19.88,18.74,18.74,33085,0.0,1.0
2024-04-10,18.06,19.02,17.44,19.01,43032,18.06,19.02,17.44,19.01,43032,0.0,1.0
2024-04-11,17.64,18.475,17.32,18.06,28737,17.64,18.475,17.32,18.06,28737,0.0,1.0
2024-04-12,17.16,18.5833,17.09,17.64,19874,17.16,18.5833,17.09,17.64,19874,0.0,1.0
2024-04-15,16.83,17.43,16.64,17.25,27471,16.83,17.43,16.64,17.25,27471,0.0,1.0
2024-04-16,16.79,17.065,16.5,17.0,15156,16.79,17.065,16.5,17.0,15156,0.0,1.0
2024-04-17,16.52,17.1267,16.52,16.8,15532,16.52,17.1267,16.52,16.8,15532,0.0,1.0
2024-04-18,16.825,17.09,16.5,17.09,19269,16.825,17.09,16.5,17.09,19269,0.0,1.0
2024-04-19,16.81,17.035,16.8,17.005,5681,16.81,17.035,16.8,17.005,5681,0.0,1.0
2024-04-22,16.2,16.85,16.14,16.59,20837,16.2,16.85,16.14,16.59,20837,0.0,1.0
2024-04-23,16.01,16.63,16.0,16.2,14603,16.01,16.63,16.0,16.2,14603,0.0,1.0
2024-04-24,16.19,16.5899,15.9,16.5899,17005,16.19,16.5899,15.9,16.5899,17005,0.0,1.0
2024-04-25,16.86,16.97,15.885,16.1,17010,16.86,16.97,15.885,16.1,17010,0.0,1.0
2024-04-26,16.27,16.97,16.26,16.97,8979,16.27,16.97,16.26,16.97,8979,0.0,1.0
2024-04-29,16.09,16.8,16.01,16.26,22033,16.09,16.8,16.01,16.26,22033,0.0,1.0
2024-04-30,15.74,16.0,15.66,16.0,34363,15.74,16.0,15.66,16.0,34363,0.0,1.0
2024-05-01,16.01,16.1001,15.56,15.88,13796,16.01,16.1001,15.56,15.88,13796,0.0,1.0
2024-05-02,16.26,16.35,16.08,16.08,12171,16.26,16.35,16.08,16.08,12171,0.0,1.0
2024-05-03,16.31,16.7,16.28,16.52,11316,16.31,16.7,16.28,16.52,11316,0.0,1.0
2024-05-06,17.61,17.79,16.5,16.5,25086,17.61,17.79,16.5,16.5,25086,0.0,1.0
2024-05-07,17.15,17.68,17.15,17.68,9928,17.15,17.68,17.15,17.68,9928,0.0,1.0
2024-05-08,17.55,17.59,16.4001,17.15,26065,17.55,17.59,16.4001,17.15,26065,0.0,1.0
2024-05-09,17.48,17.56,17.27,17.5,10470,17.48,17.56,17.27,17.5,10470,0.0,1.0
2024-05-10,16.88,17.2999,16.86,17.24,15907,16.88,17.2999,16.86,17.24,15907,0.0,1.0
2024-05-13,16.24,17.3,16.24,16.88,26079,16.24,17.3,16.24,16.88,26079,0.0,1.0
2024-05-14,16.45,16.65,15.94,16.19,30637,16.45,16.65,15.94,16.19,30637,0.0,1.0
2024-05-15,16.27,16.845,15.92,16.72,73596,16.27,16.845,15.92,16.72,73596,0.0,1.0
2024-05-16,15.71,16.22,15.4,16.17,28474,15.71,16.22,15.4,16.17,28474,0.0,1.0
2024-05-17,15.24,15.9738,15.24,15.76,32883,15.24,15.9738,15.24,15.76,32883,0.0,1.0
2024-05-20,14.39,15.24,14.39,15.24,59204,14.39,15.24,14.39,15.24,59204,0.0,1.0
2024-05-21,14.41,14.9,14.05,14.54,63213,14.41,14.9,14.05,14.54,63213,0.0,1.0
2024-05-22,15.465,15.5,14.42,14.52,77641,15.465,15.5,14.42,14.52,77641,0.0,1.0
2024-05-23,15.31,15.45,15.2,15.2325,22567,15.31,15.45,15.2,15.2325,22567,0.0,1.0
2024-05-24,15.34,16.0,15.05,15.47,36270,15.34,16.0,15.05,15.47,36270,0.0,1.0
2024-05-28,15.53,15.54,15.4,15.5,27949,15.53,15.54,15.4,15.5,27949,0.0,1.0
2024-05-29,15.27,15.51,15.14,15.51,31054,15.27,15.51,15.14,15.51,31054,0.0,1.0
2024-05-30,15.56,15.86,15.3,15.49,15279,15.56,15.86,15.3,15.49,15279,0.0,1.0
2024-05-31,15.59,15.77,15.4087,15.4087,18278,15.59,15.77,15.4087,15.4087,18278,0.0,1.0
2024-06-03,15.07,15.9,14.91,15.59,37681,15.07,15.9,14.91,15.59,37681,0.0,1.0
2024-06-04,15.45,15.9116,15.05,15.05,25531,15.45,15.9116,15.05,15.05,25531,0.0,1.0
2024-06-05,15.67,15.81,15.45,15.45,11814,15.67,15.81,15.45,15.45,11814,0.0,1.0
2024-06-06,15.55,15.7,15.31,15.6,11983,15.55,15.7,15.31,15.6,11983,0.0,1.0
2024-06-07,15.67,15.92,15.55,15.55,23117,15.67,15.92,15.55,15.55,23117,0.0,1.0
2024-06-10,15.28,15.41,15.06,15.06,16709,15.28,15.41,15.06,15.06,16709,0.0,1.0
2024-06-11,15.2,15.4,15.1,15.17,9106,15.2,15.4,15.1,15.17,9106,0.0,1.0
2024-06-12,15.48,15.8368,15.3101,15.71,11281,15.48,15.8368,15.3101,15.71,11281,0.0,1.0
2024-06-13,15.0,15.605,15.0,15.49,34230,15.0,15.605,15.0,15.49,34230,0.0,1.0
2024-06-14,15.05,15.33,15.0,15.0001,5808,15.05,15.33,15.0,15.0001,5808,0.0,1.0
2024-06-17,15.36,15.4494,15.0,15.0,24523,15.36,15.4494,15.0,15.0,24523,0.0,1.0
2024-06-18,15.27,15.72,15.27,15.44,14831,15.27,15.72,15.27,15.44,14831,0.0,1.0
2024-06-20,15.13,15.37,15.13,15.21,6712,15.13,15.37,15.13,15.21,6712,0.0,1.0
2024-06-21,15.35,15.35,15.0657,15.08,9796,15.35,15.35,15.0657,15.08,9796,0.0,1.0
2024-06-24,15.2,15.3745,15.2,15.35,11924,15.2,15.3745,15.2,15.35,11924,0.0,1.0
2024-06-25,15.6,15.69,15.08,15.25,23942,15.6,15.69,15.08,15.25,23942,0.0,1.0
2024-06-26,16.1,16.15,15.41,15.53,16463,16.1,16.15,15.41,15.53,16463,0.0,1.0
2024-06-27,15.77,16.23,15.62,16.011,20382,15.77,16.23,15.62,16.011,20382,0.0,1.0
2024-06-28,16.0,16.01,15.79,15.79,11254,16.0,16.01,15.79,15.79,11254,0.0,1.0
2024-07-01,16.14,16.21,15.78,16.0,24242,16.14,16.21,15.78,16.0,24242,0.0,1.0
2024-07-02,15.9,16.277,15.84,16.18,10914,15.9,16.277,15.84,16.18,10914,0.0,1.0
2024-07-03,16.055,16.24,15.83,16.24,6304,16.055,16.24,15.83,16.24,6304,0.0,1.0
2024-07-05,16.5,16.5,16.01,16.27,19012,16.5,16.5,16.01,16.27,19012,0.0,1.0
2024-07-08,16.06,16.5,16.02,16.3751,11725,16.06,16.5,16.02,16.3751,11725,0.0,1.0
2024-07-09,16.0,16.17,16.0,16.17,7765,16.0,16.17,16.0,16.17,7765,0.0,1.0
2024-07-10,16.15,16.36,16.08,16.23,4520,16.15,16.36,16.08,16.23,4520,0.0,1.0
2024-07-11,16.35,16.45,16.1,16.22,3782,16.35,16.45,16.1,16.22,3782,0.0,1.0
2024-07-12,16.64,16.64,16.14,16.218,19146,16.64,16.64,16.14,16.218,19146,0.0,1.0
2024-07-15,16.8,16.9,16.5825,16.6,15994,16.8,16.9,16.5825,16.6,15994,0.0,1.0
2024-07-16,17.38,17.49,16.85,16.85,25171,17.38,17.49,16.85,16.85,25171,0.0,1.0
2024-07-17,17.69,17.69,17.26,17.305,15385,17.69,17.69,17.26,17.305,15385,0.0,1.0
2024-07-18,17.87,17.9256,17.3477,17.43,25768,17.87,17.9256,17.3477,17.43,25768,0.0,1.0
2024-07-19,18.2,18.2,17.5983,17.7153,16842,18.2,18.2,17.5983,17.7153,16842,0.0,1.0
2024-07-22,18.27,18.44,17.88,18.29,28381,18.27,18.44,17.88,18.29,28381,0.0,1.0
2024-07-23,18.52,18.68,18.085,18.085,11058,18.52,18.68,18.085,18.085,11058,0.0,1.0
2024-07-24,18.45,18.64,17.99,18.64,5526,18.45,18.64,17.99,18.64,5526,0.0,1.0
2024-07-25,18.49,18.58,18.18,18.5,9416,18.49,18.58,18.18,18.5,9416,0.0,1.0
2024-07-26,18.53,18.53,18.3157,18.3157,5876,18.53,18.53,18.3157,18.3157,5876,0.0,1.0
2024-07-29,18.12,18.38,18.12,18.38,5953,18.12,18.38,18.12,18.38,5953,0.0,1.0
2024-07-30,18.31,18.37,18.12,18.37,4579,18.31,18.37,18.12,18.37,4579,0.0,1.0
2024-07-31,18.48,18.48,18.3239,18.325,4123,18.48,18.48,18.3239,18.325,4123,0.0,1.0
2024-08-01,18.43,18.64,18.23,18.23,7820,18.43,18.64,18.23,18.23,7820,0.0,1.0
2024-08-02,18.0,18.305,18.0,18.16,7309,18.0,18.305,18.0,18.16,7309,0.0,1.0
2024-08-05,17.02,17.9,16.71,17.8,43655,17.02,17.9,16.71,17.8,43655,0.0,1.0
2024-08-06,16.58,17.36,16.55,16.78,7720,16.58,17.36,16.55,16.78,7720,0.0,1.0
2024-08-07,16.7,17.0,16.58,16.58,11566,16.7,17.0,16.58,16.58,11566,0.0,1.0
2024-08-08,16.88,16.89,16.71,16.73,3907,16.88,16.89,16.71,16.73,3907,0.0,1.0
2024-08-09,16.79,16.88,16.72,16.72,1496,16.79,16.88,16.72,16.72,1496,0.0,1.0
2024-08-12,16.57,16.813,16.57,16.75,7031,16.57,16.813,16.57,16.75,7031,0.0,1.0
2024-08-13,16.5,16.71,16.4,16.5,8748,16.5,16.71,16.4,16.5,8748,0.0,1.0
2024-08-14,16.75,16.75,16.34,16.5,5923,16.75,16.75,16.34,16.5,5923,0.0,1.0
2024-08-15,16.9,16.9,16.75,16.8,5742,16.9,16.9,16.75,16.8,5742,0.0,1.0
2024-08-16,16.88,16.99,16.815,16.95,6112,16.88,16.99,16.815,16.95,6112,0.0,1.0
2024-08-19,17.06,17.06,16.85,16.85,4853,17.06,17.06,16.85,16.85,4853,0.0,1.0
2024-08-20,16.96,17.09,16.95,17.05,4871,16.96,17.09,16.95,17.05,4871,0.0,1.0
2024-08-21,17.09,17.1,16.95,17.0,2711,17.09,17.1,16.95,17.0,2711,0.0,1.0
2024-08-22,17.13,17.13,16.96,16.96,5033,17.13,17.13,16.96,16.96,5033,0.0,1.0
2024-08-23,17.25,17.3,17.0001,17.23,14032,17.25,17.3,17.0001,17.23,14032,0.0,1.0
2024-08-26,17.35,17.49,17.2715,17.29,14757,17.35,17.49,17.2715,17.29,14757,0.0,1.0
2024-08-27,17.33,17.38,17.25,17.32,6508,17.33,17.38,17.25,17.32,6508,0.0,1.0
2024-08-28,17.33,17.46,17.25,17.25,10720,17.33,17.46,17.25,17.25,10720,0.0,1.0
2024-08-29,17.16,17.35,17.16,17.23,7201,17.16,17.35,17.16,17.23,7201,0.0,1.0
2024-08-30,17.39,17.4,17.22,17.22,8168,17.39,17.4,17.22,17.22,8168,0.0,1.0
2024-09-03,16.81,17.38,16.8,17.32,18020,16.81,17.38,16.8,17.32,18020,0.0,1.0
2024-09-04,16.47,16.89,16.19,16.81,10775,16.47,16.89,16.19,16.81,10775,0.0,1.0
2024-09-05,16.22,16.26,15.6,16.2,23063,16.22,16.26,15.6,16.2,23063,0.0,1.0
2024-09-06,16.49,16.675,16.1,16.29,23433,16.49,16.675,16.1,16.29,23433,0.0,1.0
2024-09-09,16.39,16.6,16.33,16.6,8130,16.39,16.6,16.33,16.6,8130,0.0,1.0
2024-09-10,16.39,16.42,16.29,16.3005,7512,16.39,16.42,16.29,16.3005,7512,0.0,1.0
2024-09-11,16.41,16.41,16.2,16.24,5307,16.41,16.41,16.2,16.24,5307,0.0,1.0
2024-09-12,16.55,16.55,16.335,16.39,3488,16.55,16.55,16.335,16.39,3488,0.0,1.0
2024-09-13,16.82,16.84,16.43,16.43,3878,16.82,16.84,16.43,16.43,3878,0.0,1.0
2024-09-16,17.18,17.18,16.55,16.78,4561,17.18,17.18,16.55,16.78,4561,0.0,1.0
2024-09-17,17.55,17.8,17.09,17.09,39108,17.55,17.8,17.09,17.09,39108,0.0,1.0
2024-09-18,17.4,17.98,17.35,17.98,12065,17.4,17.98,17.35,17.98,12065,0.0,1.0
2024-09-19,17.4,17.51,17.33,17.51,6461,17.4,17.51,17.33,17.51,6461,0.0,1.0
2024-09-20,17.55,17.55,17.26,17.455,13345,17.55,17.55,17.26,17.455,13345,0.0,1.0
2024-09-23,17.22,17.52,17.085,17.2881,8761,17.22,17.52,17.085,17.2881,8761,0.0,1.0
2024-09-24,17.29,17.46,17.04,17.1187,8619,17.29,17.46,17.04,17.1187,8619,0.0,1.0
2024-09-25,17.54,17.59,17.35,17.35,11445,17.54,17.59,17.35,17.35,11445,0.0,1.0
2024-09-26,17.77,17.98,17.4601,17.98,13956,17.77,17.98,17.4601,17.98,13956,0.0,1.0
2024-09-27,17.51,17.89,17.51,17.715,11779,17.51,17.89,17.51,17.715,11779,0.0,1.0
2024-09-30,16.19,17.3,15.75,17.3,96889,16.19,17.3,15.75,17.3,96889,0.0,1.0
2024-10-01,15.85,16.27,15.7,16.02,34016,15.85,16.27,15.7,16.02,34016,0.0,1.0
2024-10-02,15.84,16.0197,15.418049,16.0197,27147,15.84,16.0197,15.418049,16.0197,27147,0.0,1.0
2024-10-03,15.9,15.9,15.51,15.51,17520,15.9,15.9,15.51,15.51,17520,0.0,1.0
2024-10-04,16.2,16.55,15.83,15.99,14262,16.2,16.55,15.83,15.99,14262,0.0,1.0
2024-10-07,16.06,16.29,15.85,16.25,23854,16.06,16.29,15.85,16.25,23854,0.0,1.0
2024-10-08,15.85,16.1399,15.85,16.06,12428,15.85,16.1399,15.85,16.06,12428,0.0,1.0
2024-10-09,15.8,15.9429,15.76,15.91,18020,15.8,15.9429,15.76,15.91,18020,0.0,1.0
2024-10-10,15.51,15.75,15.3,15.6656,26951,15.51,15.75,15.3,15.6656,26951,0.0,1.0
2024-10-11,15.2,15.4965,15.1,15.32,33053,15.2,15.4965,15.1,15.32,33053,0.0,1.0
2024-10-14,15.37,15.525,15.11,15.209,13194,15.37,15.525,15.11,15.209,13194,0.0,1.0
2024-10-15,15.64,15.99,15.39,15.39,13082,15.64,15.99,15.39,15.39,13082,0.0,1.0
2024-10-16,15.44,15.62,15.22,15.4802,14505,15.44,15.62,15.22,15.4802,14505,0.0,1.0
2024-10-17,15.67,15.67,15.43,15.58,8638,15.67,15.67,15.43,15.58,8638,0.0,1.0
2024-10-18,15.69,15.69,15.35,15.426456,7200,15.69,15.69,15.35,15.426456,7200,0.0,1.0
2024-10-21,15.43,15.75,15.43,15.73,15800,15.43,15.75,15.43,15.73,15800,0.0,1.0
2024-10-22,15.45,15.5865,15.3505,15.49,8106,15.45,15.5865,15.3505,15.49,8106,0.0,1.0
2024-10-23,15.53,15.6388,15.34,15.6388,11179,15.53,15.6388,15.34,15.6388,11179,0.0,1.0
2024-10-24,15.36,15.5,15.27,15.5,17504,15.36,15.5,15.27,15.5,17504,0.0,1.0
2024-10-25,15.22,15.3925,15.19,15.3925,9314,15.22,15.3925,15.19,15.3925,9314,0.0,1.0
2024-10-28,15.39,15.49,15.172,15.18,9218,15.39,15.49,15.172,15.18,9218,0.0,1.0
2024-10-29,15.3,15.3799,15.12,15.21,8463,15.3,15.3799,15.12,15.21,8463,0.0,1.0
2024-10-30,15.49,15.497,15.22,15.22,7465,15.49,15.497,15.22,15.22,7465,0.0,1.0
2024-10-31,15.2,15.48,15.2,15.26,16644,15.2,15.48,15.2,15.26,16644,0.0,1.0
2024-11-01,15.26,15.365,15.15,15.21,7032,15.26,15.365,15.15,15.21,7032,0.0,1.0
2024-11-04,14.55,15.26,14.51,15.13,36031,14.55,15.26,14.51,15.13,36031,0.0,1.0
2024-11-05,15.48,15.48,14.445,14.55,20385,15.48,15.48,14.445,14.55,20385,0.0,1.0
2024-11-06,15.35,16.07,15.0401,16.07,27406,15.35,16.07,15.0401,16.07,27406,0.0,1.0
2024-11-07,15.13,15.31,15.01,15.22,22117,15.13,15.31,15.01,15.22,22117,0.0,1.0
2024-11-08,15.03,15.17,14.88,15.0,14136,15.03,15.17,14.88,15.0,14136,0.0,1.0
2024-11-11,14.93,15.115,14.7753,14.83,27040,14.93,15.115,14.7753,14.83,27040,0.0,1.0
2024-11-12,15.44,16.025,15.39,15.39,73202,15.44,16.025,15.39,15.39,73202,0.0,1.0
2024-11-13,15.72,15.8599,15.39,15.39,24227,15.72,15.8599,15.39,15.39,24227,0.0,1.0
2024-11-14,15.49,15.65,15.4,15.63,19646,15.49,15.65,15.4,15.63,19646,0.0,1.0
2024-11-15,15.03,15.4899,14.95,15.44,42239,15.03,15.4899,14.95,15.44,42239,0.0,1.0
2024-11-18,14.87,15.2,14.853,15.2,18814,14.87,15.2,14.853,15.2,18814,0.0,1.0
2024-11-19,14.76,14.97,14.76,14.97,20334,14.76,14.97,14.76,14.97,20334,0.0,1.0
2024-11-20,14.89,14.89,14.695,14.8,12579,14.89,14.89,14.695,14.8,12579,0.0,1.0
2024-11-21,16.45,16.45,14.89,14.9,45205,16.45,16.45,14.89,14.9,45205,0.0,1.0
2024-11-22,16.44,17.1499,15.8638,16.35,43787,16.44,17.1499,15.8638,16.35,43787,0.0,1.0
2024-11-25,16.42,16.7,16.42,16.6905,36346,16.42,16.7,16.42,16.6905,36346,0.0,1.0
2024-11-26,16.45,16.45,16.1,16.42,10574,16.45,16.45,16.1,16.42,10574,0.0,1.0
2024-11-27,16.39,16.59,16.35,16.59,11404,16.39,16.59,16.35,16.59,11404,0.0,1.0
2024-11-29,16.47,16.57,16.42,16.44,4665,16.47,16.57,16.42,16.44,4665,0.0,1.0
2024-12-02,16.07,16.47,16.0101,16.47,15440,16.07,16.47,16.0101,16.47,15440,0.0,1.0
2024-12-03,16.09,16.22,15.63,16.06,24639,16.09,16.22,15.63,16.06,24639,0.0,1.0
2024-12-04,16.25,16.38,15.8537,16.0899,9886,16.25,16.38,15.8537,16.0899,9886,0.0,1.0
2024-12-05,15.84,16.3499,15.822,16.2332,6656,15.84,16.3499,15.822,16.2332,6656,0.0,1.0
2024-12-06,15.99,16.03,15.82,15.988,7022,15.99,16.03,15.82,15.988,7022,0.0,1.0
2024-12-09,15.54,16.06,15.51,15.99,14969,15.54,16.06,15.51,15.99,14969,0.0,1.0
2024-12-10,15.36,15.8672,15.11,15.57,14944,15.36,15.8672,15.11,15.57,14944,0.0,1.0
2024-12-11,15.56,15.66,15.31,15.31,11703,15.56,15.66,15.31,15.31,11703,0.0,1.0
2024-12-12,15.71,15.71,15.4,15.53,10109,15.71,15.71,15.4,15.53,10109,0.0,1.0
2024-12-13,15.53,15.6,15.3615,15.6,6581,15.53,15.6,15.3615,15.6,6581,0.0,1.0
2024-12-16,15.74,15.74,15.3,15.58,26472,15.74,15.74,15.3,15.58,26472,0.0,1.0
2024-12-17,15.29,15.73,15.21,15.59,19853,15.29,15.73,15.21,15.59,19853,0.0,1.0
2024-12-18,15.11,15.64,15.1,15.596,16026,15.11,15.64,15.1,15.596,16026,0.0,1.0
2024-12-19,15.11,15.205,14.99,15.12,9122,15.11,15.205,14.99,15.12,9122,0.0,1.0
2024-12-20,15.14,15.2399,15.01,15.2399,10318,15.14,15.2399,15.01,15.2399,10318,0.0,1.0
2024-12-23,14.97,15.23,14.97,15.02,10625,14.97,15.23,14.97,15.02,10625,0.0,1.0
2024-12-24,15.1,15.11,15.1,15.1,1519,15.1,15.11,15.1,15.1,1519,0.0,1.0
2024-12-26,15.3,15.36,15.09,15.1443,6447,15.3,15.36,15.09,15.1443,6447,0.0,1.0
2024-12-27,14.95,15.44,14.53,15.3,21270,14.95,15.44,14.53,15.3,21270,0.0,1.0
2024-12-30,14.98,15.1,14.98,15.03,6015,14.98,15.1,14.98,15.03,6015,0.0,1.0
2024-12-31,15.14,15.165,14.97,15.08,10405,15.14,15.165,14.97,15.08,10405,0.0,1.0
2025-01-02,15.1,15.28,14.95,15.28,14371,15.1,15.28,14.95,15.28,14371,0.0,1.0
2025-01-03,15.02,15.25,15.02,15.17,4812,15.02,15.25,15.02,15.17,4812,0.0,1.0
2025-01-06,15.34,15.4875,15.2,15.2,8004,15.34,15.4875,15.2,15.2,8004,0.0,1.0
2025-01-07,15.18,15.51,15.18,15.34,9004,15.18,15.51,15.18,15.34,9004,0.0,1.0
2025-01-08,15.4,15.4,15.15,15.15,6147,15.4,15.4,15.15,15.15,6147,0.0,1.0
2025-01-10,15.23,15.45,15.2,15.23,7936,15.23,15.45,15.2,15.23,7936,0.0,1.0
2025-01-13,15.13,15.43,15.12,15.14,9514,15.13,15.43,15.12,15.14,9514,0.0,1.0
2025-01-14,15.16,15.3343,15.12,15.12,3251,15.16,15.3343,15.12,15.12,3251,0.0,1.0
2025-01-15,15.22,15.34,15.0283,15.0283,5595,15.22,15.34,15.0283,15.0283,5595,0.0,1.0
2025-01-16,15.28,15.3999,15.2,15.3865,10507,15.28,15.3999,15.2,15.3865,10507,0.0,1.0
2025-01-17,15.22,15.3926,15.21,15.28,17450,15.22,15.3926,15.21,15.28,17450,0.0,1.0
2025-01-21,15.2,15.3711,15.067,15.07,13467,15.2,15.3711,15.067,15.07,13467,0.0,1.0
2025-01-22,15.4,15.5,15.14,15.15,15392,15.4,15.5,15.14,15.15,15392,0.0,1.0
2025-01-23,15.61,15.61,15.1244,15.5,14627,15.61,15.61,15.1244,15.5,14627,0.0,1.0
2025-01-24,16.0,16.0999,15.5352,15.69,14177,16.0,16.0999,15.5352,15.69,14177,0.0,1.0
2025-01-27,15.86,15.9723,15.6372,15.89,11228,15.86,15.9723,15.6372,15.89,11228,0.0,1.0
2025-01-28,15.74,15.98,15.65,15.75,3560,15.74,15.98,15.65,15.75,3560,0.0,1.0
2025-01-29,16.16,16.16,15.7625,15.7625,12705,16.16,16.16,15.7625,15.7625,12705,0.0,1.0
2025-01-30,15.83,16.2327,15.82,16.17,10531,15.83,16.2327,15.82,16.17,10531,0.0,1.0
2025-01-31,15.75,16.1502,15.75,15.76,18198,15.75,16.1502,15.75,15.76,18198,0.0,1.0
2025-02-03,15.53,15.76,15.5,15.51,13929,15.53,15.76,15.5,15.51,13929,0.0,1.0
2025-02-04,15.66,15.6928,15.55,15.6928,2687,15.66,15.6928,15.55,15.6928,2687,0.0,1.0
2025-02-05,16.2,16.25,15.65,15.7,19957,16.2,16.25,15.65,15.7,19957,0.0,1.0
2025-02-06,16.02,16.23,15.925,16.15,47959,16.02,16.23,15.925,16.15,47959,0.0,1.0
2025-02-07,15.6,16.03,15.6,16.03,16650,15.6,16.03,15.6,16.03,16650,0.0,1.0
2025-02-10,16.01,16.1018,15.71,15.74,16983,16.01,16.1018,15.71,15.74,16983,0.0,1.0
2025-02-11,16.26,16.5,15.9695,15.9695,15980,16.26,16.5,15.9695,15.9695,15980,0.0,1.0
2025-02-12,16.2,16.52,16.12,16.12,11476,16.2,16.52,16.12,16.12,11476,0.0,1.0
2025-02-13,16.41,17.62,16.0,16.01,47871,16.41,17.62,16.0,16.01,47871,0.0,1.0
2025-02-14,16.25,16.84,16.25,16.34,6403,16.25,16.84,16.25,16.34,6403,0.0,1.0
2025-02-18,15.05,15.9128,14.95,15.8,48517,15.05,15.9128,14.95,15.8,48517,0.0,1.0
2025-02-19,15.04,15.2008,14.83,15.2008,16019,15.04,15.2008,14.83,15.2008,16019,0.0,1.0
2025-02-20,14.71,15.185,14.63,15.185,15471,14.71,15.185,14.63,15.185,15471,0.0,1.0
2025-02-21,14.7505,15.01,14.75,14.79,6903,14.7505,15.01,14.75,14.79,6903,0.0,1.0
2025-02-24,14.86,14.865,14.69,14.7633,11218,14.86,14.865,14.69,14.7633,11218,0.0,1.0
2025-02-25,14.56,14.88,14.56,14.875,7453,14.56,14.88,14.56,14.875,7453,0.0,1.0
2025-02-26,14.82,14.8366,14.55,14.56,13962,14.82,14.8366,14.55,14.56,13962,0.0,1.0
2025-02-27,14.65,14.8597,14.5829,14.82,5549,14.65,14.8597,14.5829,14.82,5549,0.0,1.0
2025-02-28,14.94,14.94,14.55,14.68,15156,14.94,14.94,14.55,14.68,15156,0.0,1.0
2025-03-03,14.57,15.1175,14.57,14.98,14893,14.57,15.1175,14.57,14.98,14893,0.0,1.0
2025-03-04,14.5,14.8674,14.5,14.57,35532,14.5,14.8674,14.5,14.57,35532,0.0,1.0
2025-03-05,14.44,14.69,14.44,14.655,6448,14.44,14.69,14.44,14.655,6448,0.0,1.0
2025-03-06,14.51,14.68,14.44,14.576,6138,14.51,14.68,14.44,14.576,6138,0.0,1.0
2025-03-07,14.09,14.515,14.09,14.4,6657,14.09,14.515,14.09,14.4,6657,0.0,1.0
2025-03-10,13.56,14.25,13.55,14.1,20262,13.56,14.25,13.55,14.1,20262,0.0,1.0
2025-03-11,13.27,13.66,13.27,13.66,17717,13.27,13.66,13.27,13.66,17717,0.0,1.0
2025-03-12,13.56,13.56,13.32,13.445,18038,13.56,13.56,13.32,13.445,18038,0.0,1.0
2025-03-13,13.78,13.79,13.57,13.57,12854,13.78,13.79,13.57,13.57,12854,0.0,1.0
2025-03-14,13.82,13.98,13.55,13.7,12005,13.82,13.98,13.55,13.7,12005,0.0,1.0
2025-03-17,13.98,14.13,13.9,13.9,6528,13.98,14.13,13.9,13.9,6528,0.0,1.0
2025-03-18,14.02,14.215,13.8,13.8,15372,14.02,14.215,13.8,13.8,15372,0.0,1.0
2025-03-19,13.86,14.3,13.86,14.11,9342,13.86,14.3,13.86,14.11,9342,0.0,1.0
2025-03-20,13.81,14.0619,13.7,13.7,8177,13.81,14.0619,13.7,13.7,8177,0.0,1.0
2025-03-21,13.84,13.93,13.71,13.93,4540,13.84,13.93,13.71,13.93,4540,0.0,1.0
2025-03-24,13.72,13.9855,13.72,13.75,2760,13.72,13.9855,13.72,13.75,2760,0.0,1.0
2025-03-25,13.5,13.7,13.5,13.59,5739,13.5,13.7,13.5,13.59,5739,0.0,1.0
2025-03-26,13.91,14.0,13.5,13.5,5930,13.91,14.0,13.5,13.5,5930,0.0,1.0
2025-03-27,14.14,14.14,13.8246,13.86,4210,14.14,14.14,13.8246,13.86,4210,0.0,1.0
2025-03-28,13.9,14.13,13.86,13.924,7505,13.9,14.13,13.86,13.924,7505,0.0,1.0
2025-03-31,14.01,14.0901,13.7598,13.78,7583,14.01,14.0901,13.7598,13.78,7583,0.0,1.0
2025-04-01,13.56,14.19,13.51,14.1,11239,13.56,14.19,13.51,14.1,11239,0.0,1.0
2025-04-02,13.54,13.645,13.5,13.5453,5976,13.54,13.645,13.5,13.5453,5976,0.0,1.0
2025-04-03,13.8,13.95,13.49,13.49,4442,13.8,13.95,13.49,13.49,4442,0.0,1.0
2025-04-04,13.38,13.7893,13.38,13.62,7418,13.38,13.7893,13.38,13.62,7418,0.0,1.0
2025-04-07,13.0,13.8405,13.0,13.14,20215,13.0,13.8405,13.0,13.14,20215,0.0,1.0
2025-04-08,12.57,13.35,12.55,13.25,26010,12.57,13.35,12.55,13.25,26010,0.0,1.0
2025-04-09,12.56,12.84,12.3036,12.52,19765,12.56,12.84,12.3036,12.52,19765,0.0,1.0
2025-04-10,12.36,12.6,12.27,12.59,7804,12.36,12.6,12.27,12.59,7804,0.0,1.0
2025-04-11,12.1,12.529,12.1,12.47,12293,12.1,12.529,12.1,12.47,12293,0.0,1.0
2025-04-14,12.07,12.32,12.07,12.25,16105,12.07,12.32,12.07,12.25,16105,0.0,1.0
2025-04-15,12.14,12.5165,12.11,12.18,9131,12.14,12.5165,12.11,12.18,9131,0.0,1.0
2025-04-16,12.06,12.3613,12.06,12.26,6288,12.06,12.3613,12.06,12.26,6288,0.0,1.0
2025-04-17,12.25,12.275,12.06,12.17,15162,12.25,12.275,12.06,12.17,15162,0.0,1.0
2025-04-21,12.16,12.3351,12.09,12.27,11587,12.16,12.3351,12.09,12.27,11587,0.0,1.0
2025-04-22,12.075,12.32,12.05,12.29,42894,12.075,12.32,12.05,12.29,42894,0.0,1.0
2025-04-23,12.2,12.471,12.02,12.23,46146,12.2,12.471,12.02,12.23,46146,0.0,1.0
2025-04-24,12.2,12.42,12.18,12.26,11266,12.2,12.42,12.18,12.26,11266,0.0,1.0
2025-04-25,12.02,12.3021,12.02,12.25,9473,12.02,12.3021,12.02,12.25,9473,0.0,1.0
2025-04-28,12.24,12.25,12.0,12.1,19249,12.24,12.25,12.0,12.1,19249,0.0,1.0
2025-04-29,12.49,12.5,12.13,12.185,10885,12.49,12.5,12.13,12.185,10885,0.0,1.0
2025-04-30,12.55,12.57,12.35,12.46,16668,12.55,12.57,12.35,12.46,16668,0.0,1.0
2025-05-01,12.3,12.58,12.2945,12.56,7148,12.3,12.58,12.2945,12.56,7148,0.0,1.0
2025-05-02,12.31,12.5,12.3,12.5,4390,12.31,12.5,12.3,12.5,4390,0.0,1.0
2025-05-05,12.2,12.4096,12.2,12.28,12290,12.2,12.4096,12.2,12.28,12290,0.0,1.0
2025-05-06,12.17,12.2504,12.14,12.2,4698,12.17,12.2504,12.14,12.2,4698,0.0,1.0
2025-05-07,12.31,12.31,12.17,12.28,6382,12.31,12.31,12.17,12.28,6382,0.0,1.0
2025-05-08,12.55,12.55,12.26,12.3204,10854,12.55,12.55,12.26,12.3204,10854,0.0,1.0
2025-05-09,12.39,12.75,12.39,12.43,8581,12.39,12.75,12.39,12.43,8581,0.0,1.0
2025-05-12,12.37,12.6678,12.3601,12.5,12282,12.37,12.6678,12.3601,12.5,12282,0.0,1.0
2025-05-13,12.32,12.6432,12.32,12.6432,12868,12.32,12.6432,12.32,12.6432,12868,0.0,1.0
2025-05-14,12.24,12.43,12.24,12.31,10125,12.24,12.43,12.24,12.31,10125,0.0,1.0
2025-05-15,13.54,13.7965,12.63,12.73,87365,13.54,13.7965,12.63,12.73,87365,0.0,1.0
2025-05-16,12.9,13.8,12.9,13.33,103032,12.9,13.8,12.9,13.33,103032,0.0,1.0
2025-05-19,13.51,13.7299,13.0,13.0,76146,13.51,13.7299,13.0,13.0,76146,0.0,1.0
2025-05-20,14.125,14.26,13.61,13.73,68214,14.125,14.26,13.61,13.73,68214,0.0,1.0
2025-05-21,13.7,14.4,13.7,14.0,27187,13.7,14.4,13.7,14.0,27187,0.0,1.0
2025-05-22,13.96,14.0,13.56,13.8,23347,13.96,14.0,13.56,13.8,23347,0.0,1.0
2025-05-23,14.13,14.13,13.33,13.73,109275,14.13,14.13,13.33,13.73,109275,0.0,1.0
2025-05-27,14.27,14.47,13.7,13.98,161550,14.27,14.47,13.7,13.98,161550,0.0,1.0
2025-05-28,14.35,14.59,14.16,14.22,83537,14.35,14.59,14.16,14.22,83537,0.0,1.0
2025-05-29,14.4,14.54,14.25,14.33,19754,14.4,14.54,14.25,14.33,19754,0.0,1.0
2025-05-30,14.5,14.5,14.2,14.31,15580,14.5,14.5,14.2,14.31,15580,0.0,1.0
2025-06-02,14.5,14.6366,14.41,14.5,6309,14.5,14.6366,14.41,14.5,6309,0.0,1.0
2025-06-03,14.52,14.64,14.37,14.5,17307,14.52,14.64,14.37,14.5,17307,0.0,1.0
2025-06-04,14.45,14.45,14.3035,14.44,7981,14.45,14.45,14.3035,14.44,7981,0.0,1.0
2025-06-05,14.5,14.5,14.2,14.41,16002,14.5,14.5,14.2,14.41,16002,0.0,1.0
2025-06-06,14.485,14.58,14.26,14.5764,10046,14.485,14.58,14.26,14.5764,10046,0.0,1.0
2025-06-09,14.38,14.49,14.21,14.49,23944,14.38,14.49,14.21,14.49,23944,0.0,1.0
2025-06-10,14.85,15.0,14.415,14.5,9734,14.85,15.0,14.415,14.5,9734,0.0,1.0
2025-06-11,14.51,14.98,14.26,14.98,22208,14.51,14.98,14.26,14.98,22208,0.0,1.0
2025-06-12,14.5,14.525,14.1,14.525,28499,14.5,14.525,14.1,14.525,28499,0.0,1.0
2025-06-13,14.55,14.55,14.39,14.415,5141,14.55,14.55,14.39,14.415,5141,0.0,1.0
2025-06-16,14.21,14.6,14.21,14.28,16665,14.21,14.6,14.21,14.28,16665,0.0,1.0
2025-06-17,14.08,14.3576,13.97,14.31,12602,14.08,14.3576,13.97,14.31,12602,0.0,1.0
2025-06-18,14.06,14.2935,13.8,14.0,17800,14.06,14.2935,13.8,14.0,17800,0.0,1.0
2025-06-20,14.18,14.2359,13.62,14.12,20778,14.18,14.2359,13.62,14.12,20778,0.0,1.0
2025-06-23,14.115,14.356,13.9592,14.18,29306,14.115,14.356,13.9592,14.18,29306,0.0,1.0
2025-06-24,14.15,14.46,13.74,14.29,51540,14.15,14.46,13.74,14.29,51540,0.0,1.0
2025-06-25,14.15,14.34,13.77,14.18,12919,14.15,14.34,13.77,14.18,12919,0.0,1.0
2025-06-26,14.42,14.42,14.21,14.21,6597,14.42,14.42,14.21,14.21,6597,0.0,1.0
2025-06-27,14.88,14.88,14.16,14.21,18182,14.88,14.88,14.16,14.21,18182,0.0,1.0
2025-06-30,14.96,14.96,14.718,14.88,24747,14.96,14.96,14.718,14.88,24747,0.0,1.0
2025-07-01,15.62,15.95,14.7706,14.9,55571,15.62,15.95,14.7706,14.9,55571,0.0,1.0
2025-07-02,15.41,15.59,14.98,15.59,28744,15.41,15.59,14.98,15.59,28744,0.0,1.0
2025-07-03,15.6,15.85,15.32,15.32,14447,15.6,15.85,15.32,15.32,14447,0.0,1.0
2025-07-07,15.46,15.79,15.33,15.48,20185,15.46,15.79,15.33,15.48,20185,0.0,1.0
2025-07-08,15.59,15.8077,15.48,15.62,14715,15.59,15.8077,15.48,15.62,14715,0.0,1.0
2025-07-09,15.46,15.7,15.3035,15.7,14154,15.46,15.7,15.3035,15.7,14154,0.0,1.0
2025-07-10,16.14,16.28,15.67,15.96,89515,16.14,16.28,15.67,15.96,89515,0.0,1.0
2025-07-11,15.85,16.1,15.81,16.1,43778,15.85,16.1,15.81,16.1,43778,0.0,1.0
2025-07-14,16.31,16.515,16.0,16.0,54716,16.31,16.515,16.0,16.0,54716,0.0,1.0
2025-07-15,16.0,16.43,15.96,16.43,39179,16.0,16.43,15.96,16.43,39179,0.0,1.0
2025-07-16,16.09,16.235,15.8,16.17,44791,16.09,16.235,15.8,16.17,44791,0.0,1.0
2025-07-17,15.92,16.3041,15.8632,16.11,19323,15.92,16.3041,15.8632,16.11,19323,0.0,1.0
2025-07-18,16.005,16.18,15.9,16.1,51031,16.005,16.18,15.9,16.1,51031,0.0,1.0
2025-07-21,16.02,16.44,16.0,16.27,31769,16.02,16.44,16.0,16.27,31769,0.0,1.0
2025-07-22,15.96,16.11,15.9222,15.9222,30420,15.96,16.11,15.9222,15.9222,30420,0.0,1.0
2025-07-23,16.22,16.22,16.02,16.07,25831,16.22,16.22,16.02,16.07,25831,0.0,1.0
2025-07-24,15.87,16.15,15.85,15.9101,15232,15.87,16.15,15.85,15.9101,15232,0.0,1.0
2025-07-25,16.07,16.15,15.93,16.0,30825,16.07,16.15,15.93,16.0,30825,0.0,1.0
2025-07-28,15.96,16.0748,15.96,15.99,10612,15.96,16.0748,15.96,15.99,10612,0.0,1.0
2025-07-29,15.92,16.03,15.84,15.86,17341,15.92,16.03,15.84,15.86,17341,0.0,1.0
2025-07-30,15.77,15.89,15.75,15.89,13794,15.77,15.89,15.75,15.89,13794,0.0,1.0
2025-07-31,15.61,15.77,15.57,15.62,16259,15.61,15.77,15.57,15.62,16259,0.0,1.0
2025-08-01,15.64,15.73,15.52,15.6,14549,15.64,15.73,15.52,15.6,14549,0.0,1.0
2025-08-04,15.36,15.61,15.25,15.61,47815,15.36,15.61,15.25,15.61,47815,0.0,1.0
2025-08-05,15.725,15.81,15.33,15.33,26327,15.725,15.81,15.33,15.33,26327,0.0,1.0
2025-08-06,15.94,16.0,15.72,15.72,11558,15.94,16.0,15.72,15.72,11558,0.0,1.0
2025-08-07,15.79,16.1,15.73,15.975,10625,15.79,16.1,15.73,15.975,10625,0.0,1.0
2025-08-08,15.41,15.8891,15.41,15.85,12025,15.41,15.8891,15.41,15.85,12025,0.0,1.0
2025-08-11,15.2,15.6208,15.2,15.42,16200,15.2,15.6208,15.2,15.42,16200,0.0,1.0
2025-08-12,15.11,15.45,15.06,15.28,40133,15.11,15.45,15.06,15.28,40133,0.0,1.0
2025-08-13,15.24,15.255,15.12,15.13,19125,15.24,15.255,15.12,15.13,19125,0.0,1.0
2025-08-14,15.17,15.2399,15.13,15.1676,4168,15.17,15.2399,15.13,15.1676,4168,0.0,1.0
2025-08-15,15.1,15.21,15.1,15.2,8668,15.1,15.21,15.1,15.2,8668,0.0,1.0
2025-08-18,15.09,15.22,15.08,15.22,5055,15.09,15.22,15.08,15.22,5055,0.0,1.0
2025-08-19,15.11,15.17,15.11,15.12,7221,15.11,15.17,15.11,15.12,7221,0.0,1.0
2025-08-20,15.12,15.16,15.07,15.11,7949,15.12,15.16,15.07,15.11,7949,0.0,1.0
2025-08-21,15.215,15.23,15.11,15.11,6872,15.215,15.23,15.11,15.11,6872,0.0,1.0
2025-08-22,15.24,15.44,15.15,15.22,11386,15.24,15.44,15.15,15.22,11386,0.0,1.0
2025-08-25,15.39,15.44,15.2,15.2,5563,15.39,15.44,15.2,15.2,5563,0.0,1.0
2025-08-26,15.4,15.64,15.38,15.38,8594,15.4,15.64,15.38,15.38,8594,0.0,1.0
2025-08-27,15.82,15.8552,15.505,15.51,12962,15.82,15.8552,15.505,15.51,12962,0.0,1.0
2025-08-28,15.88,15.89,15.74,15.89,7807,15.88,15.89,15.74,15.89,7807,0.0,1.0
2025-08-29,15.98,15.98,15.75,15.8,6777,15.98,15.98,15.75,15.8,6777,0.0,1.0
2025-09-02,15.5,15.87,15.5,15.87,9283,15.5,15.87,15.5,15.87,9283,0.0,1.0
2025-09-03,15.49,15.74,15.4001,15.55,14294,15.49,15.74,15.4001,15.55,14294,0.0,1.0
2025-09-04,15.65,15.65,15.4462,15.4462,4572,15.65,15.65,15.4462,15.4462,4572,0.0,1.0
2025-09-05,15.6,15.74,15.58,15.64,7218,15.6,15.74,15.58,15.64,7218,0.0,1.0
2025-09-08,15.6,15.75,15.6,15.64,6427,15.6,15.75,15.6,15.64,6427,0.0,1.0
2025-09-09,15.58,15.745,15.42,15.6,25286,15.58,15.745,15.42,15.6,25286,0.0,1.0
2025-09-10,15.78,15.81,15.5025,15.6,6910,15.78,15.81,15.5025,15.6,6910,0.0,1.0
2025-09-11,15.7,15.8799,15.5838,15.6212,2663,15.7,15.8799,15.5838,15.6212,2663,0.0,1.0
2025-09-12,15.69,15.81,15.65,15.79,8116,15.69,15.81,15.65,15.79,8116,0.0,1.0
2025-09-15,15.51,15.77,15.44,15.6,19039,15.51,15.77,15.44,15.6,19039,0.0,1.0
2025-09-16,15.47,15.79,15.285,15.5,19063,15.47,15.79,15.285,15.5,19063,0.0,1.0
2025-09-17,15.4,15.4645,15.192,15.22,10794,15.4,15.4645,15.192,15.22,10794,0.0,1.0
2025-09-18,15.51,15.51,15.29,15.3168,11477,15.51,15.51,15.29,15.3168,11477,0.0,1.0
2025-09-19,15.14,15.545,15.14,15.4,13594,15.14,15.545,15.14,15.4,13594,0.0,1.0
2025-09-22,15.2,15.4,15.12,15.12,13359,15.2,15.4,15.12,15.12,13359,0.0,1.0
2025-09-23,15.3,15.54,15.25,15.25,5800,15.3,15.54,15.25,15.25,5800,0.0,1.0
2025-09-24,15.24,15.35,15.2176,15.2176,6375,15.24,15.35,15.2176,15.2176,6375,0.0,1.0
2025-09-25,15.22,15.5,15.15,15.15,2793,15.22,15.5,15.15,15.15,2793,0.0,1.0
2025-09-26,15.36,15.44,15.13,15.13,10356,15.36,15.44,15.13,15.13,10356,0.0,1.0
2025-09-29,15.15,15.37,15.14,15.36,9557,15.15,15.37,15.14,15.36,9557,0.0,1.0
2025-09-30,15.06,15.22,15.06,15.12,5382,15.06,15.22,15.06,15.12,5382,0.0,1.0
2025-10-01,16.3,16.45,15.15,15.15,115977,16.3,16.45,15.15,15.15,115977,0.0,1.0
2025-10-02,16.07,16.245,15.85,16.16,12978,16.07,16.245,15.85,16.16,12978,0.0,1.0
2025-10-03,16.08,16.24,16.03,16.1097,5053,16.08,16.24,16.03,16.1097,5053,0.0,1.0
2025-10-06,16.0,16.2525,16.0,16.14,7942,16.0,16.2525,16.0,16.14,7942,0.0,1.0
2025-10-07,15.89,16.099,15.68,16.099,16898,15.89,16.099,15.68,16.099,16898,0.0,1.0
2025-10-08,15.74,15.814,15.7118,15.77,9803,15.74,15.814,15.7118,15.77,9803,0.0,1.0
2025-10-09,15.5,15.717,15.5,15.66,16290,15.5,15.717,15.5,15.66,16290,0.0,1.0
2025-10-10,15.62,15.6617,15.55,15.6617,3051,15.62,15.6617,15.55,15.6617,3051,0.0,1.0
2025-10-13,15.5,15.725,15.5,15.684,6247,15.5,15.725,15.5,15.684,6247,0.0,1.0
2025-10-14,15.845,15.845,15.6,15.68,5724,15.845,15.845,15.6,15.68,5724,0.0,1.0
2025-10-15,15.7,16.0,15.555,15.68,6392,15.7,16.0,15.555,15.68,6392,0.0,1.0
2025-10-16,15.63,15.67,15.52,15.52,3490,15.63,15.67,15.52,15.52,3490,0.0,1.0
2025-10-17,15.5,15.6024,15.5,15.6024,16112,15.5,15.6024,15.5,15.6024,16112,0.0,1.0
2025-10-20,15.23,15.55,15.1527,15.49,15897,15.23,15.55,15.1527,15.49,15897,0.0,1.0
2025-10-21,15.58,15.715,15.375,15.375,38848,15.58,15.715,15.375,15.375,38848,0.0,1.0
2025-10-22,15.5,15.640165,15.41,15.59,40805,15.5,15.640165,15.41,15.59,40805,0.0,1.0
2025-10-23,15.4,15.495,15.4,15.42,9224,15.4,15.495,15.4,15.42,9224,0.0,1.0
2025-10-24,15.46,15.7949,15.2102,15.4,14185,15.46,15.7949,15.2102,15.4,14185,0.0,1.0
2025-10-27,15.33,15.51,15.33,15.45,12275,15.33,15.51,15.33,15.45,12275,0.0,1.0
2025-10-28,15.39,15.6,15.3,15.3,1877,15.39,15.6,15.3,15.3,1877,0.0,1.0
2025-10-29,15.33,15.45,15.18,15.45,7600,15.33,15.45,15.18,15.45,7600,0.0,1.0
2025-10-30,15.2,15.3468,15.15,15.3,16300,15.2,15.3468,15.15,15.3,16300,0.0,1.0
2025-10-31,15.23,15.23,14.88,15.15,9145,15.23,15.23,14.88,15.15,9145,0.0,1.0
2025-11-03,15.02,15.1033,15.0,15.0,16079,15.02,15.1033,15.0,15.0,16079,0.0,1.0
2025-11-04,14.87,15.13,14.77,15.005,29122,14.87,15.13,14.77,15.005,29122,0.0,1.0
2025-11-05,14.75,14.8999,14.71,14.77,20100,14.75,14.8999,14.71,14.77,20100,0.0,1.0
2025-11-06,14.77,14.9739,14.67,14.67,11518,14.77,14.9739,14.67,14.67,11518,0.0,1.0
2025-11-07,14.7,14.8,14.67,14.8,14436,14.7,14.8,14.67,14.8,14436,0.0,1.0
2025-11-10,14.97,15.3,14.8,14.88,86921,14.97,15.3,14.8,14.88,86921,0.0,1.0
2025-11-11,14.8,15.1,14.73,14.73,18971,14.8,15.1,14.73,14.73,18971,0.0,1.0
2025-11-12,14.85,14.9717,14.85,14.958,13121,14.85,14.9717,14.85,14.958,13121,0.0,1.0
2025-11-13,14.73,15.0,14.6701,14.96,39574,14.73,15.0,14.6701,14.96,39574,0.0,1.0
2025-11-14,14.71,14.98,14.66,14.67,42714,14.71,14.98,14.66,14.67,42714,0.0,1.0
2025-11-17,14.39,14.86,14.378,14.71,34045,14.39,14.86,14.378,14.71,34045,0.0,1.0
2025-11-18,14.25,14.5899,14.25,14.37,20834,14.25,14.5899,14.25,14.37,20834,0.0,1.0
2025-11-19,14.36,14.5899,14.17,14.43,13908,14.36,14.5899,14.17,14.43,13908,0.0,1.0
2025-11-20,14.38,14.4997,14.18,14.4997,15209,14.38,14.4997,14.18,14.4997,15209,0.0,1.0
2025-11-21,14.29,14.5,14.1901,14.1901,17726,14.29,14.5,14.1901,14.1901,17726,0.0,1.0
2025-11-24,14.07,14.4949,14.07,14.41,48232,14.07,14.4949,14.07,14.41,48232,0.0,1.0
2025-11-25,14.2,14.379,14.08,14.08,37310,14.2,14.379,14.08,14.08,37310,0.0,1.0
2025-11-26,14.07,14.4077,14.07,14.08,26921,14.07,14.4077,14.07,14.08,26921,0.0,1.0