date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-07-18,4.25,4.5,4.25,4.25,21600,21.25,22.5,21.25,21.25,4320,0.0,1.0
1995-07-19,4.75,4.75,4.56,4.75,22500,23.75,23.75,22.8,23.75,4500,0.0,1.0
1995-07-20,4.25,4.25,4.25,4.25,600,21.25,21.25,21.25,21.25,120,0.0,1.0
1995-07-21,4.75,4.75,4.25,4.25,5500,23.75,23.75,21.25,21.25,1100,0.0,1.0
1995-07-24,4.25,4.25,4.25,4.25,100,21.25,21.25,21.25,21.25,20,0.0,1.0
1995-07-25,4.25,4.75,4.25,4.75,10500,21.25,23.75,21.25,23.75,2100,0.0,1.0
1995-07-26,4.08,4.08,4.08,4.08,30000,20.4,20.4,20.4,20.4,6000,0.0,1.0
1995-07-27,4.38,4.38,4.38,4.38,600,21.9,21.9,21.9,21.9,120,0.0,1.0
1995-07-28,4.75,4.75,4.75,4.75,1000,23.75,23.75,23.75,23.75,200,0.0,1.0
1995-07-31,4.5,4.5,4.38,4.38,16600,22.5,22.5,21.9,21.9,3320,0.0,1.0
1995-08-01,5.0,5.0,4.25,4.75,16700,25.0,25.0,21.25,23.75,3340,0.0,1.0
1995-08-02,4.25,5.0,3.88,5.0,41900,21.25,25.0,19.4,25.0,8380,0.0,1.0
1995-08-03,5.0,5.0,5.0,5.0,5900,25.0,25.0,25.0,25.0,1180,0.0,1.0
1995-08-04,4.25,5.0,4.25,4.25,13500,21.25,25.0,21.25,21.25,2700,0.0,1.0
1995-08-07,5.0,5.0,5.0,5.0,2300,25.0,25.0,25.0,25.0,460,0.0,1.0
1995-08-08,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1995-08-09,4.25,5.0,4.25,5.0,38600,21.25,25.0,21.25,25.0,7720,0.0,1.0
1995-08-10,4.25,4.25,4.25,4.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
1995-08-11,4.25,5.0,4.25,5.0,400,21.25,25.0,21.25,25.0,80,0.0,1.0
1995-08-14,5.0,5.0,5.0,5.0,14400,25.0,25.0,25.0,25.0,2880,0.0,1.0
1995-08-15,4.88,5.0,4.88,5.0,2000,24.4,25.0,24.4,25.0,400,0.0,1.0
1995-08-16,5.0,5.0,5.0,5.0,6700,25.0,25.0,25.0,25.0,1340,0.0,1.0
1995-08-17,5.0,5.0,5.0,5.0,5700,25.0,25.0,25.0,25.0,1140,0.0,1.0
1995-08-18,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1995-08-21,5.0,5.0,5.0,5.0,400,25.0,25.0,25.0,25.0,80,0.0,1.0
1995-08-22,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1995-08-23,4.5,4.62,4.5,4.62,42000,22.5,23.1,22.5,23.1,8400,0.0,1.0
1995-08-24,4.5,4.5,4.5,4.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1995-08-25,4.5,4.5,4.5,4.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1995-08-28,4.75,5.0,4.75,5.0,17900,23.75,25.0,23.75,25.0,3580,0.0,1.0
1995-08-29,4.75,4.75,4.75,4.75,0,23.75,23.75,23.75,23.75,0,0.0,1.0
1995-08-30,4.75,4.75,4.75,4.75,0,23.75,23.75,23.75,23.75,0,0.0,1.0
1995-08-31,5.0,5.0,5.0,5.0,3000,25.0,25.0,25.0,25.0,600,0.0,1.0
1995-09-01,5.0,5.0,5.0,5.0,2000,25.0,25.0,25.0,25.0,400,0.0,1.0
1995-09-05,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1995-09-06,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1995-09-07,4.62,4.62,4.62,4.62,2000,23.1,23.1,23.1,23.1,400,0.0,1.0
1995-09-08,5.12,5.12,5.0,5.0,17900,25.6,25.6,25.0,25.0,3580,0.0,1.0
1995-09-11,4.88,5.12,4.88,5.0,49500,24.4,25.6,24.4,25.0,9900,0.0,1.0
1995-09-12,5.44,5.5,5.03,5.12,27000,27.2,27.5,25.15,25.6,5400,0.0,1.0
1995-09-13,5.25,5.38,5.25,5.25,47600,26.25,26.9,26.25,26.25,9520,0.0,1.0
1995-09-14,4.703,5.5,4.703,5.25,155800,23.515,27.5,23.515,26.25,31160,0.0,1.0
1995-09-15,5.5,5.62,5.0,5.38,72100,27.5,28.1,25.0,26.9,14420,0.0,1.0
1995-09-18,5.25,5.38,5.25,5.25,6600,26.25,26.9,26.25,26.25,1320,0.0,1.0
1995-09-19,6.12,6.12,5.12,5.38,46200,30.6,30.6,25.6,26.9,9240,0.0,1.0
1995-09-20,6.0,6.12,5.38,5.75,110400,30.0,30.6,26.9,28.75,22080,0.0,1.0
1995-09-21,6.0,6.0,6.0,6.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1995-09-22,6.12,6.12,5.5,5.5,53900,30.6,30.6,27.5,27.5,10780,0.0,1.0
1995-09-25,6.75,6.75,6.0,6.5,78800,33.75,33.75,30.0,32.5,15760,0.0,1.0
1995-09-26,7.0,7.0,6.0,6.0,31400,35.0,35.0,30.0,30.0,6280,0.0,1.0
1995-09-27,7.25,7.25,6.25,7.0,75100,36.25,36.25,31.25,35.0,15020,0.0,1.0
1995-09-28,7.38,7.38,6.5,7.0,21500,36.9,36.9,32.5,35.0,4300,0.0,1.0
1995-09-29,7.19,7.38,6.5,6.5,63000,35.95,36.9,32.5,32.5,12600,0.0,1.0
1995-10-02,7.5,7.5,7.0,7.5,37300,37.5,37.5,35.0,37.5,7460,0.0,1.0
1995-10-03,7.0,7.62,7.0,7.0,48300,35.0,38.1,35.0,35.0,9660,0.0,1.0
1995-10-04,7.0,7.62,7.0,7.62,7400,35.0,38.1,35.0,38.1,1480,0.0,1.0
1995-10-05,7.0,7.62,7.0,7.0,29100,35.0,38.1,35.0,35.0,5820,0.0,1.0
1995-10-06,7.25,7.5,6.62,7.5,51100,36.25,37.5,33.1,37.5,10220,0.0,1.0
1995-10-09,7.25,7.25,6.5,6.75,11600,36.25,36.25,32.5,33.75,2320,0.0,1.0
1995-10-10,6.88,7.25,6.0,7.25,47800,34.4,36.25,30.0,36.25,9560,0.0,1.0
1995-10-11,6.88,6.88,6.5,6.88,17000,34.4,34.4,32.5,34.4,3400,0.0,1.0
1995-10-12,6.75,7.0,6.38,6.38,16300,33.75,35.0,31.9,31.9,3260,0.0,1.0
1995-10-13,6.5,7.0,6.5,7.0,16800,32.5,35.0,32.5,35.0,3360,0.0,1.0
1995-10-16,7.0,7.0,6.5,6.5,54000,35.0,35.0,32.5,32.5,10800,0.0,1.0
1995-10-17,7.62,7.62,6.62,6.88,81200,38.1,38.1,33.1,34.4,16240,0.0,1.0
1995-10-18,7.5,7.75,7.12,7.62,92400,37.5,38.75,35.6,38.1,18480,0.0,1.0
1995-10-19,7.25,7.75,7.25,7.25,39800,36.25,38.75,36.25,36.25,7960,0.0,1.0
1995-10-20,7.75,7.75,7.25,7.25,138000,38.75,38.75,36.25,36.25,27600,0.0,1.0
1995-10-23,7.62,7.75,7.38,7.56,99200,38.1,38.75,36.9,37.8,19840,0.0,1.0
1995-10-24,7.75,8.0,7.25,7.38,255100,38.75,40.0,36.25,36.9,51020,0.0,1.0
1995-10-25,7.25,7.75,7.25,7.75,39800,36.25,38.75,36.25,38.75,7960,0.0,1.0
1995-10-26,7.88,7.88,7.25,7.88,57700,39.4,39.4,36.25,39.4,11540,0.0,1.0
1995-10-27,7.25,7.88,7.23,7.25,9600,36.25,39.4,36.15,36.25,1920,0.0,1.0
1995-10-30,7.75,7.88,7.25,7.25,12700,38.75,39.4,36.25,36.25,2540,0.0,1.0
1995-10-31,7.25,7.88,7.25,7.88,51400,36.25,39.4,36.25,39.4,10280,0.0,1.0
1995-11-01,7.88,7.88,7.25,7.88,122800,39.4,39.4,36.25,39.4,24560,0.0,1.0
1995-11-02,7.88,7.88,7.25,7.25,22600,39.4,39.4,36.25,36.25,4520,0.0,1.0
1995-11-03,7.25,7.88,7.25,7.25,3900,36.25,39.4,36.25,36.25,780,0.0,1.0
1995-11-06,7.38,7.88,7.25,7.25,17100,36.9,39.4,36.25,36.25,3420,0.0,1.0
1995-11-07,7.25,7.875,7.25,7.875,1400,36.25,39.375,36.25,39.375,280,0.0,1.0
1995-11-08,7.875,7.875,7.25,7.25,91800,39.375,39.375,36.25,36.25,18360,0.0,1.0
1995-11-09,7.75,7.88,7.25,7.25,197100,38.75,39.4,36.25,36.25,39420,0.0,1.0
1995-11-10,8.0,8.5,7.62,7.88,141700,40.0,42.5,38.1,39.4,28340,0.0,1.0
1995-11-13,8.12,8.62,8.0,8.5,67000,40.6,43.1,40.0,42.5,13400,0.0,1.0
1995-11-14,8.12,8.62,8.12,8.12,40900,40.6,43.1,40.6,40.6,8180,0.0,1.0
1995-11-15,8.25,8.62,8.12,8.62,60200,41.25,43.1,40.6,43.1,12040,0.0,1.0
1995-11-16,4.063,4.313,4.063,4.125,89800,20.315,21.565,20.315,20.625,17960,0.0,1.0
1995-11-17,4.125,4.313,4.063,4.063,61200,20.625,21.565,20.315,20.315,12240,0.0,1.0
1995-11-20,8.5,9.12,8.25,8.25,99700,42.5,45.6,41.25,41.25,19940,0.0,1.0
1995-11-21,9.0,9.5,8.62,9.0,146900,45.0,47.5,43.1,45.0,29380,0.0,1.0
1995-11-22,4.375,4.75,4.375,4.75,196000,21.875,23.75,21.875,23.75,39200,0.0,1.0
1995-11-24,4.625,4.625,4.375,4.625,19400,23.125,23.125,21.875,23.125,3880,0.0,1.0
1995-11-27,8.88,9.5,8.75,9.25,84200,44.4,47.5,43.75,46.25,16840,0.0,1.0
1995-11-28,9.0,9.5,9.0,9.38,13500,45.0,47.5,45.0,46.9,2700,0.0,1.0
1995-11-29,9.22,9.5,9.0,9.5,56700,46.1,47.5,45.0,47.5,11340,0.0,1.0
1995-11-30,9.25,9.75,9.0,9.75,54700,46.25,48.75,45.0,48.75,10940,0.0,1.0
1995-12-01,9.75,9.75,9.12,9.75,78000,48.75,48.75,45.6,48.75,15600,0.0,1.0
1995-12-04,4.625,4.875,4.625,4.875,12200,23.125,24.375,23.125,24.375,2440,0.0,1.0
1995-12-05,4.688,4.875,4.625,4.813,143400,23.44,24.375,23.125,24.065,28680,0.0,1.0
1995-12-06,9.62,10.25,9.5,9.88,93900,48.1,51.25,47.5,49.4,18780,0.0,1.0
1995-12-07,9.38,10.25,9.38,10.0,3600,46.9,51.25,46.9,50.0,720,0.0,1.0
1995-12-08,9.38,10.0,9.38,10.0,46000,46.9,50.0,46.9,50.0,9200,0.0,1.0
1995-12-11,9.62,9.62,9.38,9.38,15500,48.1,48.1,46.9,46.9,3100,0.0,1.0
1995-12-12,9.75,10.25,9.5,10.25,16600,48.75,51.25,47.5,51.25,3320,0.0,1.0
1995-12-13,10.0,10.25,9.5,9.5,14300,50.0,51.25,47.5,47.5,2860,0.0,1.0
1995-12-14,9.62,10.25,9.62,10.25,25900,48.1,51.25,48.1,51.25,5180,0.0,1.0
1995-12-15,10.12,10.25,9.62,10.12,10700,50.6,51.25,48.1,50.6,2140,0.0,1.0
1995-12-18,9.5,10.25,9.5,9.62,21600,47.5,51.25,47.5,48.1,4320,0.0,1.0
1995-12-19,5.125,5.125,4.75,5.125,103000,25.625,25.625,23.75,25.625,20600,0.0,1.0
1995-12-20,5.125,5.125,4.75,5.125,73200,25.625,25.625,23.75,25.625,14640,0.0,1.0
1995-12-21,5.125,5.125,4.75,5.125,40400,25.625,25.625,23.75,25.625,8080,0.0,1.0
1995-12-22,9.88,10.25,9.62,9.75,47800,49.4,51.25,48.1,48.75,9560,0.0,1.0
1995-12-26,10.25,10.25,9.62,9.75,19900,51.25,51.25,48.1,48.75,3980,0.0,1.0
1995-12-27,9.62,10.0,9.62,9.88,16600,48.1,50.0,48.1,49.4,3320,0.0,1.0
1995-12-28,4.75,5.0,4.5,5.0,35200,23.75,25.0,22.5,25.0,7040,0.0,1.0
1995-12-29,4.938,5.0,4.563,4.75,105000,24.69,25.0,22.815,23.75,21000,0.0,1.0
1996-01-02,4.938,4.938,4.938,4.938,25900,24.69,24.69,24.69,24.69,5180,0.0,1.0
1996-01-03,9.12,9.75,9.12,9.25,26000,45.6,48.75,45.6,46.25,5200,0.0,1.0
1996-01-04,9.0,9.5,9.0,9.0,9200,45.0,47.5,45.0,45.0,1840,0.0,1.0
1996-01-05,9.38,9.38,9.0,9.38,15000,46.9,46.9,45.0,46.9,3000,0.0,1.0
1996-01-08,9.38,9.38,9.38,9.38,0,46.9,46.9,46.9,46.9,0,0.0,1.0
1996-01-09,9.0,9.38,9.0,9.0,7800,45.0,46.9,45.0,45.0,1560,0.0,1.0
1996-01-10,8.88,9.38,8.88,9.38,39400,44.4,46.9,44.4,46.9,7880,0.0,1.0
1996-01-11,9.12,9.38,9.0,9.38,64000,45.6,46.9,45.0,46.9,12800,0.0,1.0
1996-01-12,9.25,9.5,9.0,9.5,24600,46.25,47.5,45.0,47.5,4920,0.0,1.0
1996-01-15,9.38,9.5,9.25,9.5,17400,46.9,47.5,46.25,47.5,3480,0.0,1.0
1996-01-16,9.34,9.5,9.34,9.5,23000,46.7,47.5,46.7,47.5,4600,0.0,1.0
1996-01-17,9.5,9.5,9.25,9.5,11600,47.5,47.5,46.25,47.5,2320,0.0,1.0
1996-01-18,9.5,9.5,9.25,9.25,17400,47.5,47.5,46.25,46.25,3480,0.0,1.0
1996-01-19,9.5,9.75,9.25,9.25,49000,47.5,48.75,46.25,46.25,9800,0.0,1.0
1996-01-22,10.0,10.0,9.25,9.88,18800,50.0,50.0,46.25,49.4,3760,0.0,1.0
1996-01-23,4.75,4.75,4.75,4.75,40000,23.75,23.75,23.75,23.75,8000,0.0,1.0
1996-01-24,5.0,5.0,4.625,4.9375,37600,25.0,25.0,23.125,24.6875,7520,0.0,1.0
1996-01-25,9.5,10.25,9.5,9.75,20900,47.5,51.25,47.5,48.75,4180,0.0,1.0
1996-01-26,9.5,10.38,9.5,10.25,53800,47.5,51.9,47.5,51.25,10760,0.0,1.0
1996-01-29,10.38,10.38,9.5,10.38,17000,51.9,51.9,47.5,51.9,3400,0.0,1.0
1996-01-30,10.38,10.38,9.5,9.5,21600,51.9,51.9,47.5,47.5,4320,0.0,1.0
1996-01-31,10.38,10.38,9.5,10.25,17000,51.9,51.9,47.5,51.25,3400,0.0,1.0
1996-02-01,5.1875,5.1875,4.75,4.75,43200,51.875,51.875,47.5,47.5,4320,0.0,2.0
1996-02-02,5.38,5.38,4.75,4.75,163400,53.8,53.8,47.5,47.5,16340,0.0,1.0
1996-02-05,5.62,5.75,4.75,5.25,150800,56.2,57.5,47.5,52.5,15080,0.0,1.0
1996-02-06,5.0,5.75,5.0,5.25,100600,50.0,57.5,50.0,52.5,10060,0.0,1.0
1996-02-07,5.0,5.62,5.0,5.62,46800,50.0,56.2,50.0,56.2,4680,0.0,1.0
1996-02-08,5.12,5.88,5.0,5.62,48800,51.2,58.8,50.0,56.2,4880,0.0,1.0
1996-02-09,5.25,5.88,5.12,5.88,123600,52.5,58.8,51.2,58.8,12360,0.0,1.0
1996-02-12,5.38,5.88,5.25,5.88,199600,53.8,58.8,52.5,58.8,19960,0.0,1.0
1996-02-13,5.38,5.62,5.25,5.25,71400,53.8,56.2,52.5,52.5,7140,0.0,1.0
1996-02-14,5.25,5.88,5.25,5.62,116200,52.5,58.8,52.5,56.2,11620,0.0,1.0
1996-02-15,5.75,5.75,5.0,5.25,90000,57.5,57.5,50.0,52.5,9000,0.0,1.0
1996-02-16,5.75,5.75,5.12,5.75,76800,57.5,57.5,51.2,57.5,7680,0.0,1.0
1996-02-20,5.25,5.75,5.12,5.5,61200,52.5,57.5,51.2,55.0,6120,0.0,1.0
1996-02-21,5.88,5.88,5.0,5.75,73200,58.8,58.8,50.0,57.5,7320,0.0,1.0
1996-02-22,5.88,5.88,5.12,5.88,84400,58.8,58.8,51.2,58.8,8440,0.0,1.0
1996-02-23,5.22,5.88,5.12,5.12,83600,52.2,58.8,51.2,51.2,8360,0.0,1.0
1996-02-26,5.75,5.88,5.12,5.5,141200,57.5,58.8,51.2,55.0,14120,0.0,1.0
1996-02-27,5.56,5.88,5.12,5.75,46000,55.6,58.8,51.2,57.5,4600,0.0,1.0
1996-02-28,5.12,5.88,5.12,5.25,64800,51.2,58.8,51.2,52.5,6480,0.0,1.0
1996-02-29,5.0,5.88,5.0,5.12,127800,50.0,58.8,50.0,51.2,12780,0.0,1.0
1996-03-01,5.62,5.62,5.0,5.62,59400,56.2,56.2,50.0,56.2,5940,0.0,1.0
1996-03-04,5.75,5.88,5.0,5.62,63600,57.5,58.8,50.0,56.2,6360,0.0,1.0
1996-03-05,5.62,5.88,5.12,5.81,46000,56.2,58.8,51.2,58.1,4600,0.0,1.0
1996-03-06,5.12,5.88,5.12,5.88,25200,51.2,58.8,51.2,58.8,2520,0.0,1.0
1996-03-07,5.19,5.88,5.12,5.12,45200,51.9,58.8,51.2,51.2,4520,0.0,1.0
1996-03-08,5.12,5.88,5.12,5.88,24200,51.2,58.8,51.2,58.8,2420,0.0,1.0
1996-03-11,5.75,5.88,5.12,5.88,14000,57.5,58.8,51.2,58.8,1400,0.0,1.0
1996-03-12,5.25,5.88,5.25,5.5,23400,52.5,58.8,52.5,55.0,2340,0.0,1.0
1996-03-13,5.12,5.88,5.12,5.88,72600,51.2,58.8,51.2,58.8,7260,0.0,1.0
1996-03-14,5.88,5.88,5.12,5.88,104400,58.8,58.8,51.2,58.8,10440,0.0,1.0
1996-03-15,5.88,5.88,5.25,5.88,61400,58.8,58.8,52.5,58.8,6140,0.0,1.0
1996-03-18,5.88,6.0,5.38,5.38,303800,58.8,60.0,53.8,53.8,30380,0.0,1.0
1996-03-19,5.38,6.0,5.38,6.0,160200,53.8,60.0,53.8,60.0,16020,0.0,1.0
1996-03-20,5.875,6.0,5.375,5.375,303900,58.75,60.0,53.75,53.75,30390,0.0,1.0
1996-03-21,5.375,6.0,5.375,6.0,160300,53.75,60.0,53.75,60.0,16030,0.0,1.0
1996-03-22,5.5,5.75,5.25,5.75,67400,55.0,57.5,52.5,57.5,6740,0.0,1.0
1996-03-25,5.25,5.75,5.25,5.69,58000,52.5,57.5,52.5,56.9,5800,0.0,1.0
1996-03-26,5.25,5.75,5.25,5.75,166800,52.5,57.5,52.5,57.5,16680,0.0,1.0
1996-03-27,5.25,5.75,5.25,5.25,20200,52.5,57.5,52.5,52.5,2020,0.0,1.0
1996-03-28,5.25,5.75,5.25,5.75,166800,52.5,57.5,52.5,57.5,16680,0.0,1.0
1996-03-29,5.25,5.75,5.25,5.25,20200,52.5,57.5,52.5,52.5,2020,0.0,1.0
1996-04-01,5.69,5.69,5.25,5.69,28600,56.9,56.9,52.5,56.9,2860,0.0,1.0
1996-04-02,5.69,5.75,5.25,5.69,58200,56.9,57.5,52.5,56.9,5820,0.0,1.0
1996-04-03,5.25,5.69,5.25,5.69,60200,52.5,56.9,52.5,56.9,6020,0.0,1.0
1996-04-04,5.69,5.75,4.2,5.5,520600,56.9,57.5,42.0,55.0,52060,0.0,1.0
1996-04-08,5.69,5.69,5.5,5.69,48200,56.9,56.9,55.0,56.9,4820,0.0,1.0
1996-04-09,6.25,6.25,5.12,5.5,133800,62.5,62.5,51.2,55.0,13380,0.0,1.0
1996-04-10,6.25,6.25,5.5,6.25,143000,62.5,62.5,55.0,62.5,14300,0.0,1.0
1996-04-11,6.0,6.38,5.75,5.75,126600,60.0,63.8,57.5,57.5,12660,0.0,1.0
1996-04-12,6.25,6.5,5.94,6.0,117800,62.5,65.0,59.4,60.0,11780,0.0,1.0
1996-04-15,6.0,6.0,6.0,6.0,93400,60.0,60.0,60.0,60.0,9340,0.0,1.0
1996-04-16,6.0,6.75,6.0,6.0,93400,60.0,67.5,60.0,60.0,9340,0.0,1.0
1996-04-17,5.88,6.25,5.75,5.75,70800,58.8,62.5,57.5,57.5,7080,0.0,1.0
1996-04-18,5.75,6.12,5.62,5.75,135400,57.5,61.2,56.2,57.5,13540,0.0,1.0
1996-04-19,5.62,6.0,5.62,5.88,40600,56.2,60.0,56.2,58.8,4060,0.0,1.0
1996-04-22,5.62,6.0,5.62,6.0,46200,56.2,60.0,56.2,60.0,4620,0.0,1.0
1996-04-23,6.0,6.0,5.62,6.0,109000,60.0,60.0,56.2,60.0,10900,0.0,1.0
1996-04-24,6.0,6.25,5.62,5.62,192000,60.0,62.5,56.2,56.2,19200,0.0,1.0
1996-04-25,6.0,6.25,5.625,5.625,192000,60.0,62.5,56.25,56.25,19200,0.0,1.0
1996-04-26,5.75,6.25,5.625,6.0,206100,57.5,62.5,56.25,60.0,20610,0.0,1.0
1996-04-29,5.75,6.12,5.75,5.75,38000,57.5,61.2,57.5,57.5,3800,0.0,1.0
1996-04-30,6.12,6.12,5.75,5.75,18400,61.2,61.2,57.5,57.5,1840,0.0,1.0
1996-05-01,5.78,6.12,5.75,6.12,48800,57.8,61.2,57.5,61.2,4880,0.0,1.0
1996-05-02,5.75,6.0,5.75,5.75,55400,57.5,60.0,57.5,57.5,5540,0.0,1.0
1996-05-03,5.75,6.0,5.75,5.88,42800,57.5,60.0,57.5,58.8,4280,0.0,1.0
1996-05-06,5.7813,5.7813,5.7813,5.7813,37000,57.813,57.813,57.813,57.813,3700,0.0,1.0
1996-05-07,5.7813,5.7813,5.7813,5.7813,35000,57.813,57.813,57.813,57.813,3500,0.0,1.0
1996-05-08,5.75,6.0,5.75,5.75,46000,57.5,60.0,57.5,57.5,4600,0.0,1.0
1996-05-09,5.75,6.0,5.75,6.0,135000,57.5,60.0,57.5,60.0,13500,0.0,1.0
1996-05-10,5.62,6.0,5.25,5.75,171800,56.2,60.0,52.5,57.5,17180,0.0,1.0
1996-05-13,5.62,5.75,5.25,5.75,107400,56.2,57.5,52.5,57.5,10740,0.0,1.0
1996-05-14,5.75,5.75,5.75,5.75,69400,57.5,57.5,57.5,57.5,6940,0.0,1.0
1996-05-15,4.88,4.88,4.5,4.88,33600,48.8,48.8,45.0,48.8,3360,0.0,1.0
1996-05-16,4.5,4.94,4.5,4.94,41400,45.0,49.4,45.0,49.4,4140,0.0,1.0
1996-05-17,4.875,4.875,4.5,4.875,33600,48.75,48.75,45.0,48.75,3360,0.0,1.0
1996-05-20,4.875,4.875,4.875,4.875,157800,48.75,48.75,48.75,48.75,15780,0.0,1.0
1996-05-21,4.5,4.94,4.5,4.5,116400,45.0,49.4,45.0,45.0,11640,0.0,1.0
1996-05-22,4.5,4.94,4.5,4.56,161400,45.0,49.4,45.0,45.6,16140,0.0,1.0
1996-05-23,5.0,5.0,4.5,4.75,71800,50.0,50.0,45.0,47.5,7180,0.0,1.0
1996-05-24,4.5,4.9375,4.5,4.5625,161500,45.0,49.375,45.0,45.625,16150,0.0,1.0
1996-05-28,4.5,4.5,4.5,4.5,95800,45.0,45.0,45.0,45.0,9580,0.0,1.0
1996-05-29,4.5,4.88,4.5,4.5,15600,45.0,48.8,45.0,45.0,1560,0.0,1.0
1996-05-30,5.0,5.0,4.5,4.88,44200,50.0,50.0,45.0,48.8,4420,0.0,1.0
1996-05-31,4.88,5.0,4.5,4.5,36600,48.8,50.0,45.0,45.0,3660,0.0,1.0
1996-06-03,4.62,5.12,4.59,5.0,41800,46.2,51.2,45.9,50.0,4180,0.0,1.0
1996-06-04,5.06,5.06,4.62,4.62,43600,50.6,50.6,46.2,46.2,4360,0.0,1.0
1996-06-05,5.06,5.12,4.75,4.88,32000,50.6,51.2,47.5,48.8,3200,0.0,1.0
1996-06-06,5.06,5.06,4.75,4.75,149200,50.6,50.6,47.5,47.5,14920,0.0,1.0
1996-06-07,5.06,5.5,4.88,4.88,82000,50.6,55.0,48.8,48.8,8200,0.0,1.0
1996-06-10,5.12,5.38,4.88,5.38,13000,51.2,53.8,48.8,53.8,1300,0.0,1.0
1996-06-11,5.12,5.12,4.88,5.0,34400,51.2,51.2,48.8,50.0,3440,0.0,1.0
1996-06-12,4.88,5.12,4.88,5.12,23200,48.8,51.2,48.8,51.2,2320,0.0,1.0
1996-06-13,5.12,5.38,4.88,5.12,33600,51.2,53.8,48.8,51.2,3360,0.0,1.0
1996-06-14,5.12,5.38,5.12,5.12,33600,51.2,53.8,51.2,51.2,3360,0.0,1.0
1996-06-17,4.88,5.38,4.88,5.12,39800,48.8,53.8,48.8,51.2,3980,0.0,1.0
1996-06-18,5.62,5.62,4.88,4.88,99200,56.2,56.2,48.8,48.8,9920,0.0,1.0
1996-06-19,4.88,5.5,4.88,5.38,94200,48.8,55.0,48.8,53.8,9420,0.0,1.0
1996-06-20,4.75,5.25,4.75,4.75,7200,47.5,52.5,47.5,47.5,720,0.0,1.0
1996-06-21,4.75,5.12,4.75,4.75,43600,47.5,51.2,47.5,47.5,4360,0.0,1.0
1996-06-24,4.75,5.12,4.75,5.12,110800,47.5,51.2,47.5,51.2,11080,0.0,1.0
1996-06-25,4.75,5.12,4.75,5.0,137400,47.5,51.2,47.5,50.0,13740,0.0,1.0
1996-06-26,4.75,5.125,4.75,5.0,137400,47.5,51.25,47.5,50.0,13740,0.0,1.0
1996-06-27,4.75,5.125,4.75,4.75,27700,47.5,51.25,47.5,47.5,2770,0.0,1.0
1996-06-28,4.75,5.125,4.75,4.75,2100,47.5,51.25,47.5,47.5,210,0.0,1.0
1996-07-01,4.75,4.75,4.75,4.75,10000,47.5,47.5,47.5,47.5,1000,0.0,1.0
1996-07-02,4.75,5.12,4.62,5.12,93800,47.5,51.2,46.2,51.2,9380,0.0,1.0
1996-07-03,4.75,5.12,4.75,4.75,57000,47.5,51.2,47.5,47.5,5700,0.0,1.0
1996-07-05,4.75,5.0,4.75,5.0,20400,47.5,50.0,47.5,50.0,2040,0.0,1.0
1996-07-08,4.62,5.12,4.62,4.75,16800,46.2,51.2,46.2,47.5,1680,0.0,1.0
1996-07-09,4.88,4.88,4.0,4.5,1006400,48.8,48.8,40.0,45.0,100640,0.0,1.0
1996-07-10,4.75,5.0,4.5,4.5,41400,47.5,50.0,45.0,45.0,4140,0.0,1.0
1996-07-11,6.0,6.5,4.5,4.75,350800,60.0,65.0,45.0,47.5,35080,0.0,1.0
1996-07-12,6.0,6.75,5.38,6.25,252400,60.0,67.5,53.8,62.5,25240,0.0,1.0
1996-07-15,5.75,6.19,5.25,5.81,61800,57.5,61.9,52.5,58.1,6180,0.0,1.0
1996-07-16,4.94,5.88,4.5,5.88,54200,49.4,58.8,45.0,58.8,5420,0.0,1.0
1996-07-17,4.88,5.0,4.5,4.88,23800,48.8,50.0,45.0,48.8,2380,0.0,1.0
1996-07-18,4.0,5.0,4.0,5.0,49200,40.0,50.0,40.0,50.0,4920,0.0,1.0
1996-07-19,4.0,4.5,4.0,4.0,42400,40.0,45.0,40.0,40.0,4240,0.0,1.0
1996-07-22,4.0,4.5,4.0,4.5,27800,40.0,45.0,40.0,45.0,2780,0.0,1.0
1996-07-23,4.0,4.38,4.0,4.38,59000,40.0,43.8,40.0,43.8,5900,0.0,1.0
1996-07-24,4.0,4.38,4.0,4.25,22600,40.0,43.8,40.0,42.5,2260,0.0,1.0
1996-07-25,4.06,4.38,4.0,4.38,87600,40.6,43.8,40.0,43.8,8760,0.0,1.0
1996-07-26,4.0,4.375,4.0,4.25,22600,40.0,43.75,40.0,42.5,2260,0.0,1.0
1996-07-29,4.0,4.0,4.0,4.0,24400,40.0,40.0,40.0,40.0,2440,0.0,1.0
1996-07-30,4.0,4.38,3.75,4.38,23400,40.0,43.8,37.5,43.8,2340,0.0,1.0
1996-07-31,3.88,4.12,3.62,3.62,28200,38.8,41.2,36.2,36.2,2820,0.0,1.0
1996-08-01,3.88,3.88,3.62,3.88,31200,38.8,38.8,36.2,38.8,3120,0.0,1.0
1996-08-02,3.38,3.88,3.25,3.88,85200,33.8,38.8,32.5,38.8,8520,0.0,1.0
1996-08-05,3.25,3.88,3.25,3.88,31600,32.5,38.8,32.5,38.8,3160,0.0,1.0
1996-08-06,3.44,3.88,3.25,3.88,12600,34.4,38.8,32.5,38.8,1260,0.0,1.0
1996-08-07,3.88,3.88,3.25,3.75,124400,38.8,38.8,32.5,37.5,12440,0.0,1.0
1996-08-08,3.25,3.75,3.25,3.25,162400,32.5,37.5,32.5,32.5,16240,0.0,1.0
1996-08-09,3.75,3.75,3.25,3.5,112800,37.5,37.5,32.5,35.0,11280,0.0,1.0
1996-08-12,3.0,3.62,3.0,3.62,53600,30.0,36.2,30.0,36.2,5360,0.0,1.0
1996-08-13,3.0,3.5,3.0,3.38,52400,30.0,35.0,30.0,33.8,5240,0.0,1.0
1996-08-14,3.0,3.625,3.0,3.625,53700,30.0,36.25,30.0,36.25,5370,0.0,1.0
1996-08-15,3.0,3.5,3.0,3.375,52400,30.0,35.0,30.0,33.75,5240,0.0,1.0
1996-08-16,3.25,3.25,3.0,3.0,27300,32.5,32.5,30.0,30.0,2730,0.0,1.0
1996-08-19,3.25,3.25,3.25,3.25,27200,32.5,32.5,32.5,32.5,2720,0.0,1.0
1996-08-20,3.25,3.25,3.25,3.25,17000,32.5,32.5,32.5,32.5,1700,0.0,1.0
1996-08-21,3.12,3.25,3.0,3.0,12800,31.2,32.5,30.0,30.0,1280,0.0,1.0
1996-08-22,3.0,3.25,3.0,3.0,50200,30.0,32.5,30.0,30.0,5020,0.0,1.0
1996-08-23,3.25,3.25,3.0,3.0,14000,32.5,32.5,30.0,30.0,1400,0.0,1.0
1996-08-26,2.88,3.25,2.88,3.25,55800,28.8,32.5,28.8,32.5,5580,0.0,1.0
1996-08-27,3.0,3.25,3.0,3.0,64800,30.0,32.5,30.0,30.0,6480,0.0,1.0
1996-08-28,3.0,3.25,3.0,3.25,29400,30.0,32.5,30.0,32.5,2940,0.0,1.0
1996-08-29,3.38,3.38,3.0,3.12,50000,33.8,33.8,30.0,31.2,5000,0.0,1.0
1996-08-30,4.0,4.0,3.38,3.38,29600,40.0,40.0,33.8,33.8,2960,0.0,1.0
1996-09-03,4.0,4.0,4.0,4.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1996-09-04,3.0,3.0,3.0,3.0,22000,30.0,30.0,30.0,30.0,2200,0.0,1.0
1996-09-05,3.5,4.0,3.5,4.0,22000,35.0,40.0,35.0,40.0,2200,0.0,1.0
1996-09-06,4.0,4.0,3.5,3.5,26500,40.0,40.0,35.0,35.0,2650,0.0,1.0
1996-09-09,4.0,4.0,4.0,4.0,14200,40.0,40.0,40.0,40.0,1420,0.0,1.0
1996-09-10,4.0,4.0,3.38,4.0,29600,40.0,40.0,33.8,40.0,2960,0.0,1.0
1996-09-11,4.0,4.0,3.375,4.0,29700,40.0,40.0,33.75,40.0,2970,0.0,1.0
1996-09-12,3.375,4.0,3.25,4.0,26200,33.75,40.0,32.5,40.0,2620,0.0,1.0
1996-09-13,3.38,3.88,3.38,3.38,11200,33.8,38.8,33.8,33.8,1120,0.0,1.0
1996-09-16,2.75,3.75,2.75,3.44,59000,27.5,37.5,27.5,34.4,5900,0.0,1.0
1996-09-17,2.62,3.25,2.62,3.25,13200,26.2,32.5,26.2,32.5,1320,0.0,1.0
1996-09-18,2.94,3.12,2.62,2.62,80000,29.4,31.2,26.2,26.2,8000,0.0,1.0
1996-09-19,2.62,3.38,2.62,2.62,111200,26.2,33.8,26.2,26.2,11120,0.0,1.0
1996-09-20,3.12,3.38,2.75,3.38,59000,31.2,33.8,27.5,33.8,5900,0.0,1.0
1996-09-23,2.62,3.12,2.62,2.75,34400,26.2,31.2,26.2,27.5,3440,0.0,1.0
1996-09-24,2.25,3.12,2.12,3.12,49400,22.5,31.2,21.2,31.2,4940,0.0,1.0
1996-09-25,2.25,2.75,2.25,2.75,33000,22.5,27.5,22.5,27.5,3300,0.0,1.0
1996-09-26,2.25,2.75,2.25,2.38,17000,22.5,27.5,22.5,23.8,1700,0.0,1.0
1996-09-27,2.25,2.62,2.25,2.25,15200,22.5,26.2,22.5,22.5,1520,0.0,1.0
1996-09-30,2.25,2.5,2.25,2.25,28800,22.5,25.0,22.5,22.5,2880,0.0,1.0
1996-10-01,2.06,2.62,1.97,2.62,85000,20.6,26.2,19.7,26.2,8500,0.0,1.0
1996-10-02,1.88,2.38,1.88,2.38,62600,18.8,23.8,18.8,23.8,6260,0.0,1.0
1996-10-03,2.12,2.31,2.0,2.31,14800,21.2,23.1,20.0,23.1,1480,0.0,1.0
1996-10-04,2.25,2.25,1.88,2.25,36000,22.5,22.5,18.8,22.5,3600,0.0,1.0
1996-10-07,1.88,2.25,1.88,2.0,22600,18.8,22.5,18.8,20.0,2260,0.0,1.0
1996-10-08,1.62,2.25,1.5,1.88,88400,16.2,22.5,15.0,18.8,8840,0.0,1.0
1996-10-09,1.75,1.75,1.62,1.62,9400,17.5,17.5,16.2,16.2,940,0.0,1.0
1996-10-10,1.38,1.75,1.38,1.5,28800,13.8,17.5,13.8,15.0,2880,0.0,1.0
1996-10-11,1.75,1.75,1.38,1.38,21200,17.5,17.5,13.8,13.8,2120,0.0,1.0
1996-10-14,1.5,1.75,1.25,1.38,50200,15.0,17.5,12.5,13.8,5020,0.0,1.0
1996-10-15,1.38,1.5,1.25,1.38,30600,13.8,15.0,12.5,13.8,3060,0.0,1.0
1996-10-16,1.25,1.38,1.0,1.38,66400,12.5,13.8,10.0,13.8,6640,0.0,1.0
1996-10-17,1.16,1.5,1.16,1.25,25200,11.6,15.0,11.6,12.5,2520,0.0,1.0
1996-10-18,1.5,1.5,1.25,1.5,18600,15.0,15.0,12.5,15.0,1860,0.0,1.0
1996-10-21,1.25,1.62,1.25,1.25,10800,12.5,16.2,12.5,12.5,1080,0.0,1.0
1996-10-22,1.31,1.62,1.25,1.25,84000,13.1,16.2,12.5,12.5,8400,0.0,1.0
1996-10-23,1.25,1.625,1.25,1.25,10800,12.5,16.25,12.5,12.5,1080,0.0,1.0
1996-10-24,1.3125,1.625,1.25,1.25,84100,13.125,16.25,12.5,12.5,8410,0.0,1.0
1996-10-25,1.75,1.75,1.38,1.62,31400,17.5,17.5,13.8,16.2,3140,0.0,1.0
1996-10-28,1.75,1.75,1.56,1.75,20400,17.5,17.5,15.6,17.5,2040,0.0,1.0
1996-10-29,1.75,1.75,1.56,1.56,19800,17.5,17.5,15.6,15.6,1980,0.0,1.0
1996-10-30,1.19,1.56,1.19,1.56,42800,11.9,15.6,11.9,15.6,4280,0.0,1.0
1996-10-31,1.25,1.38,1.19,1.25,4200,12.5,13.8,11.9,12.5,420,0.0,1.0
1996-11-01,1.19,1.38,1.19,1.38,56000,11.9,13.8,11.9,13.8,5600,0.0,1.0
1996-11-04,1.12,1.38,1.12,1.38,31000,11.2,13.8,11.2,13.8,3100,0.0,1.0
1996-11-05,1.0,1.31,1.0,1.06,43800,10.0,13.1,10.0,10.6,4380,0.0,1.0
1996-11-06,1.38,1.38,1.03,1.03,75400,13.8,13.8,10.3,10.3,7540,0.0,1.0
1996-11-07,1.12,1.38,1.12,1.38,29600,11.2,13.8,11.2,13.8,2960,0.0,1.0
1996-11-08,1.25,1.38,1.12,1.12,7600,12.5,13.8,11.2,11.2,760,0.0,1.0
1996-11-11,1.0,1.5,1.0,1.12,77800,10.0,15.0,10.0,11.2,7780,0.0,1.0
1996-11-12,0.81,1.25,0.62,1.25,180000,8.1,12.5,6.2,12.5,18000,0.0,1.0
1996-11-13,0.81,1.06,0.75,0.94,81400,8.1,10.6,7.5,9.4,8140,0.0,1.0
1996-11-14,1.06,1.06,0.81,0.88,56600,10.6,10.6,8.1,8.8,5660,0.0,1.0
1996-11-15,1.0,1.12,0.94,0.94,9800,10.0,11.2,9.4,9.4,980,0.0,1.0
1996-11-18,0.88,1.06,0.88,1.0,52400,8.8,10.6,8.8,10.0,5240,0.0,1.0
1996-11-19,1.06,1.06,0.81,0.88,43200,10.6,10.6,8.1,8.8,4320,0.0,1.0
1996-11-20,0.88,1.06,0.81,0.81,15800,8.8,10.6,8.1,8.1,1580,0.0,1.0
1996-11-21,0.94,1.06,0.94,1.0,74200,9.4,10.6,9.4,10.0,7420,0.0,1.0
1996-11-22,0.81,1.06,0.81,0.81,46000,8.1,10.6,8.1,8.1,4600,0.0,1.0
1996-11-25,0.9375,0.9375,0.9375,0.9375,101800,9.375,9.375,9.375,9.375,10180,0.0,1.0
1996-11-26,0.875,1.0625,0.8125,0.8125,101900,8.75,10.625,8.125,8.125,10190,0.0,1.0
1996-11-27,1.0,1.06,0.69,1.06,25000,10.0,10.6,6.9,10.6,2500,0.0,1.0
1996-11-29,0.81,0.81,0.81,0.81,26800,8.1,8.1,8.1,8.1,2680,0.0,1.0
1996-12-02,0.72,1.0,0.62,0.69,33200,7.2,10.0,6.2,6.9,3320,0.0,1.0
1996-12-03,0.66,0.91,0.66,0.69,20000,6.6,9.1,6.6,6.9,2000,0.0,1.0
1996-12-04,0.69,1.03,0.69,0.69,24600,6.9,10.3,6.9,6.9,2460,0.0,1.0
1996-12-05,0.56,0.88,0.56,0.62,55400,5.6,8.8,5.6,6.2,5540,0.0,1.0
1996-12-06,0.62,0.75,0.53,0.53,33200,6.2,7.5,5.3,5.3,3320,0.0,1.0
1996-12-09,0.56,0.75,0.53,0.53,31000,5.6,7.5,5.3,5.3,3100,0.0,1.0
1996-12-10,0.56,0.69,0.53,0.53,72000,5.6,6.9,5.3,5.3,7200,0.0,1.0
1996-12-11,0.53,0.66,0.53,0.66,58000,5.3,6.6,5.3,6.6,5800,0.0,1.0
1996-12-12,0.53,0.66,0.53,0.56,27000,5.3,6.6,5.3,5.6,2700,0.0,1.0
1996-12-13,0.5,0.66,0.5,0.53,60000,5.0,6.6,5.0,5.3,6000,0.0,1.0
1996-12-16,1.0,1.0,1.0,1.0,93600,10.0,10.0,10.0,10.0,9360,0.0,1.0
1996-12-17,1.0,1.0,1.0,1.0,84000,10.0,10.0,10.0,10.0,8400,0.0,1.0
1996-12-18,0.47,0.5,0.47,0.47,26200,4.7,5.0,4.7,4.7,2620,0.0,1.0
1996-12-19,0.5,0.62,0.44,0.47,85000,5.0,6.2,4.4,4.7,8500,0.0,1.0
1996-12-20,0.47,0.59,0.47,0.47,42400,4.7,5.9,4.7,4.7,4240,0.0,1.0
1996-12-23,0.56,0.75,0.53,0.53,113200,5.6,7.5,5.3,5.3,11320,0.0,1.0
1996-12-24,0.53,0.66,0.5,0.53,41800,5.3,6.6,5.0,5.3,4180,0.0,1.0
1996-12-26,0.5,0.62,0.5,0.53,91200,5.0,6.2,5.0,5.3,9120,0.0,1.0
1996-12-27,0.62,0.62,0.5,0.5,46000,6.2,6.2,5.0,5.0,4600,0.0,1.0
1996-12-30,0.5,0.62,0.47,0.62,227600,5.0,6.2,4.7,6.2,22760,0.0,1.0
1996-12-31,0.53,0.62,0.5,0.5,239600,5.3,6.2,5.0,5.0,23960,0.0,1.0
1997-01-02,0.66,0.66,0.53,0.53,1200,6.6,6.6,5.3,5.3,120,0.0,1.0
1997-01-03,0.56,0.66,0.53,0.53,71200,5.6,6.6,5.3,5.3,7120,0.0,1.0
1997-01-06,0.56,0.66,0.56,0.56,11800,5.6,6.6,5.6,5.6,1180,0.0,1.0
1997-01-07,0.59,0.66,0.56,0.66,16200,5.9,6.6,5.6,6.6,1620,0.0,1.0
1997-01-08,0.56,0.66,0.52,0.66,80600,5.6,6.6,5.2,6.6,8060,0.0,1.0
1997-01-09,0.62,0.62,0.62,0.62,3200,6.2,6.2,6.2,6.2,320,0.0,1.0
1997-01-10,0.62,0.62,0.53,0.53,31600,6.2,6.2,5.3,5.3,3160,0.0,1.0
1997-01-13,0.56,0.66,0.56,0.62,63800,5.6,6.6,5.6,6.2,6380,0.0,1.0
1997-01-14,0.59,0.66,0.44,0.53,56800,5.9,6.6,4.4,5.3,5680,0.0,1.0
1997-01-15,0.38,0.56,0.38,0.56,76000,3.8,5.6,3.8,5.6,7600,0.0,1.0
1997-01-16,0.47,0.47,0.31,0.44,216600,4.7,4.7,3.1,4.4,21660,0.0,1.0
1997-01-17,0.47,0.59,0.44,0.44,120400,4.7,5.9,4.4,4.4,12040,0.0,1.0
1997-01-20,0.66,0.66,0.44,0.59,58000,6.6,6.6,4.4,5.9,5800,0.0,1.0
1997-01-21,0.75,0.75,0.5,0.66,47400,7.5,7.5,5.0,6.6,4740,0.0,1.0
1997-01-22,0.56,0.75,0.56,0.62,56000,5.6,7.5,5.6,6.2,5600,0.0,1.0
1997-01-23,0.75,0.75,0.56,0.56,15800,7.5,7.5,5.6,5.6,1580,0.0,1.0
1997-01-24,0.62,0.75,0.62,0.62,14800,6.2,7.5,6.2,6.2,1480,0.0,1.0
1997-01-27,0.56,0.69,0.56,0.62,132200,5.6,6.9,5.6,6.2,13220,0.0,1.0
1997-01-28,0.47,0.56,0.47,0.5,98000,4.7,5.6,4.7,5.0,9800,0.0,1.0
1997-01-29,0.56,0.59,0.5,0.5,73200,5.6,5.9,5.0,5.0,7320,0.0,1.0
1997-01-30,0.56,0.56,0.53,0.53,23400,5.6,5.6,5.3,5.3,2340,0.0,1.0
1997-01-31,0.59,0.62,0.38,0.5,422600,5.9,6.2,3.8,5.0,42260,0.0,1.0
1997-02-03,0.5,0.69,0.5,0.69,57200,5.0,6.9,5.0,6.9,5720,0.0,1.0
1997-02-04,0.5,0.62,0.5,0.52,26000,5.0,6.2,5.0,5.2,2600,0.0,1.0
1997-02-05,0.5,0.62,0.5,0.62,3400,5.0,6.2,5.0,6.2,340,0.0,1.0
1997-02-06,0.5,0.5,0.5,0.5,13200,5.0,5.0,5.0,5.0,1320,0.0,1.0
1997-02-07,0.62,0.62,0.5,0.62,11000,6.2,6.2,5.0,6.2,1100,0.0,1.0
1997-02-10,0.5,0.62,0.5,0.62,30000,5.0,6.2,5.0,6.2,3000,0.0,1.0
1997-02-11,0.5,0.56,0.47,0.56,40200,5.0,5.6,4.7,5.6,4020,0.0,1.0
1997-02-12,0.5,0.53,0.5,0.5,19000,5.0,5.3,5.0,5.0,1900,0.0,1.0
1997-02-13,0.53,0.53,0.5,0.5,47200,5.3,5.3,5.0,5.0,4720,0.0,1.0
1997-02-14,0.53,0.53,0.53,0.53,4800,5.3,5.3,5.3,5.3,480,0.0,1.0
1997-02-18,0.56,0.59,0.53,0.59,23600,5.6,5.9,5.3,5.9,2360,0.0,1.0
1997-02-19,0.53,0.53,0.53,0.53,9000,5.3,5.3,5.3,5.3,900,0.0,1.0
1997-02-20,0.5313,0.5938,0.5313,0.5938,27600,5.313,5.938,5.313,5.938,2760,0.0,1.0
1997-02-21,0.5938,0.5938,0.5313,0.5313,60800,5.938,5.938,5.313,5.313,6080,0.0,1.0
1997-02-24,0.56,0.59,0.53,0.56,64800,5.6,5.9,5.3,5.6,6480,0.0,1.0
1997-02-25,0.56,0.59,0.56,0.59,42800,5.6,5.9,5.6,5.9,4280,0.0,1.0
1997-02-26,0.72,0.72,0.56,0.72,58000,7.2,7.2,5.6,7.2,5800,0.0,1.0
1997-02-27,0.5781,0.5781,0.5781,0.5781,40000,5.781,5.781,5.781,5.781,4000,0.0,1.0
1997-02-28,0.5938,0.5938,0.5938,0.5938,6400,5.938,5.938,5.938,5.938,640,0.0,1.0
1997-03-03,0.5938,0.5938,0.5938,0.5938,0,5.938,5.938,5.938,5.938,0,0.0,1.0
1997-03-04,0.56,0.56,0.55,0.55,16800,5.6,5.6,5.5,5.5,1680,0.0,1.0
1997-03-05,0.56,0.56,0.56,0.56,0,5.6,5.6,5.6,5.6,0,0.0,1.0
1997-03-06,0.53,0.53,0.53,0.53,45200,5.3,5.3,5.3,5.3,4520,0.0,1.0
1997-03-07,0.5625,0.5938,0.5313,0.5313,28100,5.625,5.938,5.313,5.313,2810,0.0,1.0
1997-03-10,0.5313,0.625,0.5313,0.5313,33100,5.313,6.25,5.313,5.313,3310,0.0,1.0
1997-03-11,0.53,0.59,0.53,0.53,38400,5.3,5.9,5.3,5.3,3840,0.0,1.0
1997-03-12,0.53,0.56,0.5,0.53,83200,5.3,5.6,5.0,5.3,8320,0.0,1.0
1997-03-13,0.69,0.69,0.53,0.56,60800,6.9,6.9,5.3,5.6,6080,0.0,1.0
1997-03-14,0.62,0.78,0.56,0.69,114600,6.2,7.8,5.6,6.9,11460,0.0,1.0
1997-03-17,0.62,0.78,0.62,0.78,133000,6.2,7.8,6.2,7.8,13300,0.0,1.0
1997-03-18,0.62,0.72,0.62,0.62,42000,6.2,7.2,6.2,6.2,4200,0.0,1.0
1997-03-19,0.62,0.62,0.62,0.62,32400,6.2,6.2,6.2,6.2,3240,0.0,1.0
1997-03-20,0.5938,0.7188,0.5938,0.5938,21500,5.938,7.188,5.938,5.938,2150,0.0,1.0
1997-03-21,0.7188,0.7188,0.5938,0.5938,23000,7.188,7.188,5.938,5.938,2300,0.0,1.0
1997-03-24,0.59,0.59,0.59,0.59,17400,5.9,5.9,5.9,5.9,1740,0.0,1.0
1997-03-25,0.66,0.69,0.59,0.59,127000,6.6,6.9,5.9,5.9,12700,0.0,1.0
1997-03-26,0.62,0.72,0.62,0.62,14400,6.2,7.2,6.2,6.2,1440,0.0,1.0
1997-03-27,0.69,0.72,0.62,0.72,12600,6.9,7.2,6.2,7.2,1260,0.0,1.0
1997-03-31,0.73,0.75,0.62,0.62,199000,7.3,7.5,6.2,6.2,19900,0.0,1.0
1997-04-01,0.78,0.81,0.72,0.75,231800,7.8,8.1,7.2,7.5,23180,0.0,1.0
1997-04-02,0.78,0.81,0.75,0.75,72800,7.8,8.1,7.5,7.5,7280,0.0,1.0
1997-04-03,0.81,0.84,0.78,0.84,173200,8.1,8.4,7.8,8.4,17320,0.0,1.0
1997-04-04,0.83,0.84,0.81,0.83,70400,8.3,8.4,8.1,8.3,7040,0.0,1.0
1997-04-07,0.84,0.84,0.78,0.81,74000,8.4,8.4,7.8,8.1,7400,0.0,1.0
1997-04-08,0.75,0.84,0.75,0.75,34600,7.5,8.4,7.5,7.5,3460,0.0,1.0
1997-04-09,0.83,0.88,0.72,0.75,70600,8.3,8.8,7.2,7.5,7060,0.0,1.0
1997-04-10,0.75,0.75,0.75,0.75,18200,7.5,7.5,7.5,7.5,1820,0.0,1.0
1997-04-11,0.75,0.8438,0.75,0.75,96000,7.5,8.438,7.5,7.5,9600,0.0,1.0
1997-04-14,0.75,0.8438,0.75,0.75,8100,7.5,8.438,7.5,7.5,810,0.0,1.0
1997-04-15,0.75,0.75,0.75,0.75,15300,7.5,7.5,7.5,7.5,1530,0.0,1.0
1997-04-16,0.75,0.75,0.75,0.75,34100,7.5,7.5,7.5,7.5,3410,0.0,1.0
1997-04-17,0.86,0.91,0.75,0.75,310600,8.6,9.1,7.5,7.5,31060,0.0,1.0
1997-04-18,0.88,0.94,0.88,0.94,225000,8.8,9.4,8.8,9.4,22500,0.0,1.0
1997-04-21,0.84,0.91,0.84,0.91,72800,8.4,9.1,8.4,9.1,7280,0.0,1.0
1997-04-22,0.78,0.91,0.78,0.91,46600,7.8,9.1,7.8,9.1,4660,0.0,1.0
1997-04-23,0.7813,0.875,0.7813,0.7813,12300,7.813,8.75,7.813,7.813,1230,0.0,1.0
1997-04-24,0.875,0.875,0.7813,0.875,58000,8.75,8.75,7.813,8.75,5800,0.0,1.0
1997-04-25,0.88,0.91,0.78,0.88,51800,8.8,9.1,7.8,8.8,5180,0.0,1.0
1997-04-28,0.81,0.88,0.69,0.88,176800,8.1,8.8,6.9,8.8,17680,0.0,1.0
1997-04-29,0.8125,0.8125,0.7188,0.8125,102000,8.125,8.125,7.188,8.125,10200,0.0,1.0
1997-04-30,0.8125,0.8125,0.7188,0.8125,240100,8.125,8.125,7.188,8.125,24010,0.0,1.0
1997-05-01,0.8125,0.8125,0.75,0.8125,136200,8.125,8.125,7.5,8.125,13620,0.0,1.0
1997-05-02,0.8125,0.8125,0.75,0.8125,31600,8.125,8.125,7.5,8.125,3160,0.0,1.0
1997-05-05,0.75,0.78,0.72,0.75,54800,7.5,7.8,7.2,7.5,5480,0.0,1.0
1997-05-06,0.62,0.62,0.62,0.62,105400,6.2,6.2,6.2,6.2,10540,0.0,1.0
1997-05-07,0.72,0.75,0.62,0.75,136000,7.2,7.5,6.2,7.5,13600,0.0,1.0
1997-05-08,0.75,0.81,0.62,0.62,308400,7.5,8.1,6.2,6.2,30840,0.0,1.0
1997-05-09,0.67,0.81,0.67,0.72,179000,6.7,8.1,6.7,7.2,17900,0.0,1.0
1997-05-12,0.81,0.81,0.72,0.81,26800,8.1,8.1,7.2,8.1,2680,0.0,1.0
1997-05-13,0.81,0.81,0.72,0.72,228800,8.1,8.1,7.2,7.2,22880,0.0,1.0
1997-05-14,0.72,0.81,0.72,0.75,43200,7.2,8.1,7.2,7.5,4320,0.0,1.0
1997-05-15,0.69,0.78,0.69,0.78,46600,6.9,7.8,6.9,7.8,4660,0.0,1.0
1997-05-16,0.75,0.81,0.75,0.78,151400,7.5,8.1,7.5,7.8,15140,0.0,1.0
1997-05-19,0.81,0.81,0.75,0.81,102600,8.1,8.1,7.5,8.1,10260,0.0,1.0
1997-05-20,0.78,0.81,0.75,0.81,53000,7.8,8.1,7.5,8.1,5300,0.0,1.0
1997-05-21,0.78,0.81,0.72,0.75,195000,7.8,8.1,7.2,7.5,19500,0.0,1.0
1997-05-22,0.81,0.81,0.75,0.81,146000,8.1,8.1,7.5,8.1,14600,0.0,1.0
1997-05-23,0.78,0.81,0.72,0.81,84600,7.8,8.1,7.2,8.1,8460,0.0,1.0
1997-05-27,0.72,0.78,0.66,0.72,77200,7.2,7.8,6.6,7.2,7720,0.0,1.0
1997-05-28,0.75,0.81,0.72,0.78,157400,7.5,8.1,7.2,7.8,15740,0.0,1.0
1997-05-29,0.75,0.78,0.69,0.78,83400,7.5,7.8,6.9,7.8,8340,0.0,1.0
1997-05-30,0.72,0.78,0.69,0.78,80000,7.2,7.8,6.9,7.8,8000,0.0,1.0
1997-06-02,0.81,0.81,0.75,0.78,89800,8.1,8.1,7.5,7.8,8980,0.0,1.0
1997-06-03,0.84,0.88,0.75,0.81,242600,8.4,8.8,7.5,8.1,24260,0.0,1.0
1997-06-04,0.88,0.88,0.81,0.88,22800,8.8,8.8,8.1,8.8,2280,0.0,1.0
1997-06-05,0.91,0.91,0.84,0.88,414000,9.1,9.1,8.4,8.8,41400,0.0,1.0
1997-06-06,0.91,0.94,0.88,0.91,237000,9.1,9.4,8.8,9.1,23700,0.0,1.0
1997-06-09,0.94,0.97,0.91,0.91,323800,9.4,9.7,9.1,9.1,32380,0.0,1.0
1997-06-10,0.94,1.0,0.94,0.97,515000,9.4,10.0,9.4,9.7,51500,0.0,1.0
1997-06-11,1.0,1.0,0.94,0.97,93000,10.0,10.0,9.4,9.7,9300,0.0,1.0
1997-06-12,0.97,1.0,0.8,1.0,499000,9.7,10.0,8.0,10.0,49900,0.0,1.0
1997-06-13,0.9688,1.0,0.9375,1.0,59200,9.688,10.0,9.375,10.0,5920,0.0,1.0
1997-06-16,1.0,1.0,0.9375,0.9688,177500,10.0,10.0,9.375,9.688,17750,0.0,1.0
1997-06-17,1.0,1.03,0.94,1.0,233800,10.0,10.3,9.4,10.0,23380,0.0,1.0
1997-06-18,0.94,1.0,0.94,0.94,81000,9.4,10.0,9.4,9.4,8100,0.0,1.0
1997-06-19,0.94,1.0,0.81,1.0,182400,9.4,10.0,8.1,10.0,18240,0.0,1.0
1997-06-20,0.84,0.94,0.81,0.94,86800,8.4,9.4,8.1,9.4,8680,0.0,1.0
1997-06-23,0.91,0.94,0.75,0.94,45200,9.1,9.4,7.5,9.4,4520,0.0,1.0
1997-06-24,0.91,0.94,0.84,0.94,86400,9.1,9.4,8.4,9.4,8640,0.0,1.0
1997-06-25,0.97,0.97,0.91,0.94,73800,9.7,9.7,9.1,9.4,7380,0.0,1.0
1997-06-26,1.0,1.0,0.94,0.97,208000,10.0,10.0,9.4,9.7,20800,0.0,1.0
1997-06-27,1.0,1.06,1.0,1.06,62000,10.0,10.6,10.0,10.6,6200,0.0,1.0
1997-06-30,0.88,1.03,0.88,1.0,273000,8.8,10.3,8.8,10.0,27300,0.0,1.0
1997-07-01,0.88,0.88,0.88,0.88,11600,8.8,8.8,8.8,8.8,1160,0.0,1.0
1997-07-02,0.94,1.0,0.88,0.97,60800,9.4,10.0,8.8,9.7,6080,0.0,1.0
1997-07-03,1.03,1.06,1.03,1.03,13400,10.3,10.6,10.3,10.3,1340,0.0,1.0
1997-07-07,0.91,1.06,0.91,0.94,48400,9.1,10.6,9.1,9.4,4840,0.0,1.0
1997-07-08,0.88,1.0,0.75,1.0,134000,8.8,10.0,7.5,10.0,13400,0.0,1.0
1997-07-09,0.81,0.94,0.72,0.75,102200,8.1,9.4,7.2,7.5,10220,0.0,1.0
1997-07-10,0.97,1.0,0.84,0.91,45600,9.7,10.0,8.4,9.1,4560,0.0,1.0
1997-07-11,0.95,1.0,0.81,0.88,128000,9.5,10.0,8.1,8.8,12800,0.0,1.0
1997-07-14,0.81,0.97,0.81,0.94,47800,8.1,9.7,8.1,9.4,4780,0.0,1.0
1997-07-15,0.81,0.81,0.81,0.81,7600,8.1,8.1,8.1,8.1,760,0.0,1.0
1997-07-16,0.78,0.81,0.72,0.81,65600,7.8,8.1,7.2,8.1,6560,0.0,1.0
1997-07-17,0.69,0.81,0.69,0.78,66400,6.9,8.1,6.9,7.8,6640,0.0,1.0
1997-07-18,0.88,0.97,0.84,0.88,203400,8.8,9.7,8.4,8.8,20340,0.0,1.0
1997-07-21,0.94,0.94,0.81,0.84,34800,9.4,9.4,8.1,8.4,3480,0.0,1.0
1997-07-22,0.84,0.97,0.84,0.94,220800,8.4,9.7,8.4,9.4,22080,0.0,1.0
1997-07-23,0.84,0.94,0.75,0.84,286400,8.4,9.4,7.5,8.4,28640,0.0,1.0
1997-07-24,0.75,0.84,0.75,0.75,47400,7.5,8.4,7.5,7.5,4740,0.0,1.0
1997-07-25,0.81,0.81,0.75,0.75,1200,8.1,8.1,7.5,7.5,120,0.0,1.0
1997-07-28,0.75,0.81,0.75,0.75,28800,7.5,8.1,7.5,7.5,2880,0.0,1.0
1997-07-29,0.66,0.78,0.62,0.75,54200,6.6,7.8,6.2,7.5,5420,0.0,1.0
1997-07-30,0.69,0.75,0.62,0.62,30200,6.9,7.5,6.2,6.2,3020,0.0,1.0
1997-07-31,0.69,0.78,0.69,0.75,139600,6.9,7.8,6.9,7.5,13960,0.0,1.0
1997-08-01,0.75,0.88,0.69,0.75,127000,7.5,8.8,6.9,7.5,12700,0.0,1.0
1997-08-04,0.75,0.81,0.75,0.75,18200,7.5,8.1,7.5,7.5,1820,0.0,1.0
1997-08-05,0.81,0.81,0.66,0.75,23800,8.1,8.1,6.6,7.5,2380,0.0,1.0
1997-08-06,0.69,0.81,0.56,0.66,102800,6.9,8.1,5.6,6.6,10280,0.0,1.0
1997-08-07,0.81,0.81,0.69,0.72,128400,8.1,8.1,6.9,7.2,12840,0.0,1.0
1997-08-08,0.81,0.81,0.78,0.81,5000,8.1,8.1,7.8,8.1,500,0.0,1.0
1997-08-11,0.84,0.88,0.84,0.84,19600,8.4,8.8,8.4,8.4,1960,0.0,1.0
1997-08-12,0.81,0.84,0.77,0.84,46600,8.1,8.4,7.7,8.4,4660,0.0,1.0
1997-08-13,0.81,0.88,0.75,0.88,25000,8.1,8.8,7.5,8.8,2500,0.0,1.0
1997-08-14,0.72,0.75,0.72,0.75,33600,7.2,7.5,7.2,7.5,3360,0.0,1.0
1997-08-15,0.7188,0.7813,0.6875,0.7188,51300,7.188,7.813,6.875,7.188,5130,0.0,1.0
1997-08-18,0.7188,0.75,0.7188,0.7188,83000,7.188,7.5,7.188,7.188,8300,0.0,1.0
1997-08-19,0.69,0.75,0.69,0.75,26000,6.9,7.5,6.9,7.5,2600,0.0,1.0
1997-08-20,0.75,0.78,0.69,0.75,149600,7.5,7.8,6.9,7.5,14960,0.0,1.0
1997-08-21,0.69,0.81,0.66,0.78,61800,6.9,8.1,6.6,7.8,6180,0.0,1.0
1997-08-22,0.72,0.75,0.66,0.75,58600,7.2,7.5,6.6,7.5,5860,0.0,1.0
1997-08-25,0.62,0.66,0.62,0.66,16600,6.2,6.6,6.2,6.6,1660,0.0,1.0
1997-08-26,0.66,0.75,0.66,0.69,133800,6.6,7.5,6.6,6.9,13380,0.0,1.0
1997-08-27,0.66,0.75,0.66,0.72,70200,6.6,7.5,6.6,7.2,7020,0.0,1.0
1997-08-28,0.69,0.69,0.66,0.66,10600,6.9,6.9,6.6,6.6,1060,0.0,1.0
1997-08-29,0.66,0.69,0.66,0.66,1400,6.6,6.9,6.6,6.6,140,0.0,1.0
1997-09-02,0.69,0.69,0.66,0.66,400,6.9,6.9,6.6,6.6,40,0.0,1.0
1997-09-03,0.66,0.66,0.64,0.66,20200,6.6,6.6,6.4,6.6,2020,0.0,1.0
1997-09-04,0.62,0.69,0.62,0.66,63200,6.2,6.9,6.2,6.6,6320,0.0,1.0
1997-09-05,0.66,0.66,0.59,0.62,27200,6.6,6.6,5.9,6.2,2720,0.0,1.0
1997-09-08,0.56,0.66,0.56,0.66,22600,5.6,6.6,5.6,6.6,2260,0.0,1.0
1997-09-09,0.62,0.62,0.56,0.56,22000,6.2,6.2,5.6,5.6,2200,0.0,1.0
1997-09-10,0.62,0.66,0.56,0.66,9000,6.2,6.6,5.6,6.6,900,0.0,1.0
1997-09-11,0.56,0.59,0.56,0.56,54200,5.6,5.9,5.6,5.6,5420,0.0,1.0
1997-09-12,0.62,0.62,0.59,0.59,14000,6.2,6.2,5.9,5.9,1400,0.0,1.0
1997-09-15,0.56,0.59,0.53,0.59,64800,5.6,5.9,5.3,5.9,6480,0.0,1.0
1997-09-16,0.62,0.62,0.56,0.62,64800,6.2,6.2,5.6,6.2,6480,0.0,1.0
1997-09-17,0.69,0.69,0.59,0.69,86200,6.9,6.9,5.9,6.9,8620,0.0,1.0
1997-09-18,0.62,0.72,0.59,0.59,95200,6.2,7.2,5.9,5.9,9520,0.0,1.0
1997-09-19,0.72,0.75,0.64,0.69,52000,7.2,7.5,6.4,6.9,5200,0.0,1.0
1997-09-22,0.81,0.84,0.75,0.75,245200,8.1,8.4,7.5,7.5,24520,0.0,1.0
1997-09-23,0.81,0.88,0.78,0.78,185800,8.1,8.8,7.8,7.8,18580,0.0,1.0
1997-09-24,0.78,0.84,0.78,0.78,86000,7.8,8.4,7.8,7.8,8600,0.0,1.0
1997-09-25,0.78,0.84,0.78,0.84,81600,7.8,8.4,7.8,8.4,8160,0.0,1.0
1997-09-26,0.75,0.81,0.66,0.81,32400,7.5,8.1,6.6,8.1,3240,0.0,1.0
1997-09-29,0.75,0.81,0.73,0.75,12200,7.5,8.1,7.3,7.5,1220,0.0,1.0
1997-09-30,0.75,0.81,0.75,0.75,64000,7.5,8.1,7.5,7.5,6400,0.0,1.0
1997-10-01,0.78,0.84,0.75,0.75,36800,7.8,8.4,7.5,7.5,3680,0.0,1.0
1997-10-02,0.81,0.88,0.81,0.81,213800,8.1,8.8,8.1,8.1,21380,0.0,1.0
1997-10-03,0.88,0.88,0.84,0.84,8400,8.8,8.8,8.4,8.4,840,0.0,1.0
1997-10-06,0.91,0.97,0.88,0.88,197000,9.1,9.7,8.8,8.8,19700,0.0,1.0
1997-10-07,0.98,1.0,0.91,0.94,134400,9.8,10.0,9.1,9.4,13440,0.0,1.0
1997-10-08,1.03,1.12,0.94,0.94,582400,10.3,11.2,9.4,9.4,58240,0.0,1.0
1997-10-09,1.09,1.16,1.03,1.06,142400,10.9,11.6,10.3,10.6,14240,0.0,1.0
1997-10-10,1.09,1.16,1.06,1.06,159600,10.9,11.6,10.6,10.6,15960,0.0,1.0
1997-10-13,1.06,1.19,1.06,1.12,137400,10.6,11.9,10.6,11.2,13740,0.0,1.0
1997-10-14,1.28,1.28,1.06,1.12,248600,12.8,12.8,10.6,11.2,24860,0.0,1.0
1997-10-15,1.25,1.34,1.16,1.28,161600,12.5,13.4,11.6,12.8,16160,0.0,1.0
1997-10-16,1.12,1.28,1.12,1.25,69600,11.2,12.8,11.2,12.5,6960,0.0,1.0
1997-10-17,1.22,1.28,1.12,1.22,152600,12.2,12.8,11.2,12.2,15260,0.0,1.0
1997-10-20,1.25,1.25,1.16,1.16,58000,12.5,12.5,11.6,11.6,5800,0.0,1.0
1997-10-21,1.38,1.38,1.19,1.25,457200,13.8,13.8,11.9,12.5,45720,0.0,1.0
1997-10-22,1.5,1.5,1.38,1.38,463400,15.0,15.0,13.8,13.8,46340,0.0,1.0
1997-10-23,1.38,1.56,1.25,1.5,300000,13.8,15.6,12.5,15.0,30000,0.0,1.0
1997-10-24,1.53,1.62,1.38,1.41,574600,15.3,16.2,13.8,14.1,57460,0.0,1.0
1997-10-27,1.28,1.62,1.28,1.5,50800,12.8,16.2,12.8,15.0,5080,0.0,1.0
1997-10-28,1.59,1.62,1.12,1.28,621200,15.9,16.2,11.2,12.8,62120,0.0,1.0
1997-10-29,1.56,1.84,1.5,1.56,632400,15.6,18.4,15.0,15.6,63240,0.0,1.0
1997-10-30,1.3,1.62,1.22,1.59,461600,13.0,16.2,12.2,15.9,46160,0.0,1.0
1997-10-31,1.38,1.41,1.25,1.28,123000,13.8,14.1,12.5,12.8,12300,0.0,1.0
1997-11-03,1.19,1.38,1.16,1.25,64200,11.9,13.8,11.6,12.5,6420,0.0,1.0
1997-11-04,1.25,1.31,1.19,1.25,60600,12.5,13.1,11.9,12.5,6060,0.0,1.0
1997-11-05,1.313,1.344,1.25,1.25,57900,13.13,13.44,12.5,12.5,5790,0.0,1.0
1997-11-06,1.281,1.344,1.25,1.281,63400,12.81,13.44,12.5,12.81,6340,0.0,1.0
1997-11-07,1.25,1.31,1.25,1.28,33400,12.5,13.1,12.5,12.8,3340,0.0,1.0
1997-11-10,1.25,1.31,1.25,1.25,55800,12.5,13.1,12.5,12.5,5580,0.0,1.0
1997-11-11,1.25,1.313,1.219,1.219,47700,12.5,13.13,12.19,12.19,4770,0.0,1.0
1997-11-12,1.25,1.25,1.25,1.25,60100,12.5,12.5,12.5,12.5,6010,0.0,1.0
1997-11-13,1.28,1.34,1.16,1.16,158400,12.8,13.4,11.6,11.6,15840,0.0,1.0
1997-11-14,1.12,1.34,1.12,1.34,46200,11.2,13.4,11.2,13.4,4620,0.0,1.0
1997-11-17,1.09,1.19,1.09,1.16,49800,10.9,11.9,10.9,11.6,4980,0.0,1.0
1997-11-18,1.16,1.19,1.06,1.19,61400,11.6,11.9,10.6,11.9,6140,0.0,1.0
1997-11-19,1.03,1.12,1.0,1.12,97400,10.3,11.2,10.0,11.2,9740,0.0,1.0
1997-11-20,1.09,1.09,1.03,1.03,60200,10.9,10.9,10.3,10.3,6020,0.0,1.0
1997-11-21,1.06,1.09,1.03,1.09,54200,10.6,10.9,10.3,10.9,5420,0.0,1.0
1997-11-24,1.03,1.03,1.03,1.03,8200,10.3,10.3,10.3,10.3,820,0.0,1.0
1997-11-25,1.0,1.06,1.0,1.03,93800,10.0,10.6,10.0,10.3,9380,0.0,1.0
1997-11-26,1.0,1.05,1.0,1.0,34600,10.0,10.5,10.0,10.0,3460,0.0,1.0
1997-11-28,1.0,1.0,1.0,1.0,4000,10.0,10.0,10.0,10.0,400,0.0,1.0
1997-12-01,0.97,1.06,0.94,1.06,27800,9.7,10.6,9.4,10.6,2780,0.0,1.0
1997-12-02,1.03,1.09,0.97,0.97,72200,10.3,10.9,9.7,9.7,7220,0.0,1.0
1997-12-03,1.12,1.12,1.03,1.03,34000,11.2,11.2,10.3,10.3,3400,0.0,1.0
1997-12-04,1.12,1.16,1.09,1.16,62400,11.2,11.6,10.9,11.6,6240,0.0,1.0
1997-12-05,1.12,1.16,1.09,1.12,27000,11.2,11.6,10.9,11.2,2700,0.0,1.0
1997-12-08,1.06,1.09,1.06,1.09,10000,10.6,10.9,10.6,10.9,1000,0.0,1.0
1997-12-09,1.063,1.094,1.063,1.063,19000,10.63,10.94,10.63,10.63,1900,0.0,1.0
1997-12-10,1.063,1.094,1.063,1.063,17200,10.63,10.94,10.63,10.63,1720,0.0,1.0
1997-12-11,1.063,1.094,1.063,1.063,48700,10.63,10.94,10.63,10.63,4870,0.0,1.0
1997-12-12,1.063,1.094,1.063,1.063,40200,10.63,10.94,10.63,10.63,4020,0.0,1.0
1997-12-15,1.06,1.09,1.0,1.06,95800,10.6,10.9,10.0,10.6,9580,0.0,1.0
1997-12-16,1.06,1.06,1.0,1.0,136200,10.6,10.6,10.0,10.0,13620,0.0,1.0
1997-12-17,1.0,1.06,1.0,1.0,52800,10.0,10.6,10.0,10.0,5280,0.0,1.0
1997-12-18,1.06,1.16,1.0,1.0,154200,10.6,11.6,10.0,10.0,15420,0.0,1.0
1997-12-19,1.19,1.19,1.06,1.06,170400,11.9,11.9,10.6,10.6,17040,0.0,1.0
1997-12-22,1.19,1.25,1.12,1.25,68000,11.9,12.5,11.2,12.5,6800,0.0,1.0
1997-12-23,1.16,1.25,1.16,1.19,49000,11.6,12.5,11.6,11.9,4900,0.0,1.0
1997-12-24,1.156,1.156,1.156,1.156,101800,11.56,11.56,11.56,11.56,10180,0.0,1.0
1997-12-26,2.25,2.25,2.25,2.25,21500,22.5,22.5,22.5,22.5,2150,0.0,1.0
1997-12-29,2.5,2.5,2.38,2.38,41500,25.0,25.0,23.8,23.8,4150,0.0,1.0
1997-12-30,2.38,2.62,2.38,2.5,86200,23.8,26.2,23.8,25.0,8620,0.0,1.0
1997-12-31,2.25,2.62,2.19,2.38,31400,22.5,26.2,21.9,23.8,3140,0.0,1.0
1998-01-02,2.62,2.62,2.31,2.31,3000,26.2,26.2,23.1,23.1,300,0.0,1.0
1998-01-05,2.31,2.62,2.25,2.31,51400,23.1,26.2,22.5,23.1,5140,0.0,1.0
1998-01-06,2.62,2.62,2.31,2.31,13400,26.2,26.2,23.1,23.1,1340,0.0,1.0
1998-01-07,2.62,2.62,2.41,2.62,81300,26.2,26.2,24.1,26.2,8130,0.0,1.0
1998-01-08,2.56,2.62,2.44,2.44,27600,25.6,26.2,24.4,24.4,2760,0.0,1.0
1998-01-09,2.41,2.56,2.41,2.44,42300,24.1,25.6,24.1,24.4,4230,0.0,1.0
1998-01-12,2.56,2.56,2.25,2.31,45600,25.6,25.6,22.5,23.1,4560,0.0,1.0
1998-01-13,2.38,2.5,2.31,2.31,34900,23.8,25.0,23.1,23.1,3490,0.0,1.0
1998-01-14,2.56,2.56,2.31,2.5,11300,25.6,25.6,23.1,25.0,1130,0.0,1.0
1998-01-15,2.69,2.94,2.38,2.38,222500,26.9,29.4,23.8,23.8,22250,0.0,1.0
1998-01-16,2.62,3.0,2.5,2.94,206100,26.2,30.0,25.0,29.4,20610,0.0,1.0
1998-01-20,2.62,2.88,2.5,2.75,119200,26.2,28.8,25.0,27.5,11920,0.0,1.0
1998-01-21,2.94,2.94,2.5,2.62,148100,29.4,29.4,25.0,26.2,14810,0.0,1.0
1998-01-22,2.94,3.0,2.5,2.94,257900,29.4,30.0,25.0,29.4,25790,0.0,1.0
1998-01-23,3.0,3.19,2.94,3.12,119600,30.0,31.9,29.4,31.2,11960,0.0,1.0
1998-01-26,3.25,3.438,3.063,3.125,53300,32.5,34.38,30.63,31.25,5330,0.0,1.0
1998-01-27,3.125,3.25,3.0,3.063,177900,31.25,32.5,30.0,30.63,17790,0.0,1.0
1998-01-28,2.938,3.125,2.875,3.125,65200,29.38,31.25,28.75,31.25,6520,0.0,1.0
1998-01-29,3.031,3.063,2.875,2.938,73100,30.31,30.63,28.75,29.38,7310,0.0,1.0
1998-01-30,3.0,3.188,2.938,2.938,63700,30.0,31.88,29.38,29.38,6370,0.0,1.0
1998-02-02,3.188,3.25,2.938,2.938,98800,31.88,32.5,29.38,29.38,9880,0.0,1.0
1998-02-03,3.25,3.313,3.0,3.313,37500,32.5,33.13,30.0,33.13,3750,0.0,1.0
1998-02-04,3.125,3.25,3.0,3.0,16300,31.25,32.5,30.0,30.0,1630,0.0,1.0
1998-02-05,3.625,3.625,3.0,3.188,98800,36.25,36.25,30.0,31.88,9880,0.0,1.0
1998-02-06,3.125,3.438,3.125,3.438,29400,31.25,34.38,31.25,34.38,2940,0.0,1.0
1998-02-09,3.0,3.125,3.0,3.125,41700,30.0,31.25,30.0,31.25,4170,0.0,1.0
1998-02-10,3.094,3.188,3.0,3.0,41500,30.94,31.88,30.0,30.0,4150,0.0,1.0
1998-02-11,3.0,3.25,3.0,3.094,46900,30.0,32.5,30.0,30.94,4690,0.0,1.0
1998-02-12,3.0,3.25,2.75,3.25,222800,30.0,32.5,27.5,32.5,22280,0.0,1.0
1998-02-13,3.188,3.25,2.875,2.875,256200,31.88,32.5,28.75,28.75,25620,0.0,1.0
1998-02-17,3.25,3.25,3.125,3.125,45000,32.5,32.5,31.25,31.25,4500,0.0,1.0
1998-02-18,3.313,3.5,3.25,3.25,183600,33.13,35.0,32.5,32.5,18360,0.0,1.0
1998-02-19,3.0,3.25,2.938,3.25,92600,30.0,32.5,29.38,32.5,9260,0.0,1.0
1998-02-20,3.0,3.0,2.938,3.0,40300,30.0,30.0,29.38,30.0,4030,0.0,1.0
1998-02-23,3.063,3.25,2.938,2.938,138800,30.63,32.5,29.38,29.38,13880,0.0,1.0
1998-02-24,3.0,3.25,3.0,3.0,35600,30.0,32.5,30.0,30.0,3560,0.0,1.0
1998-02-25,3.313,3.5,3.031,3.063,191900,33.13,35.0,30.31,30.63,19190,0.0,1.0
1998-02-26,3.25,3.313,3.125,3.313,64800,32.5,33.13,31.25,33.13,6480,0.0,1.0
1998-02-27,3.125,3.313,3.0,3.125,67100,31.25,33.13,30.0,31.25,6710,0.0,1.0
1998-03-02,3.25,3.313,3.125,3.125,30900,32.5,33.13,31.25,31.25,3090,0.0,1.0
1998-03-03,3.125,3.25,3.125,3.125,78100,31.25,32.5,31.25,31.25,7810,0.0,1.0
1998-03-04,3.188,3.188,3.031,3.125,25800,31.88,31.88,30.31,31.25,2580,0.0,1.0
1998-03-05,2.938,3.188,2.938,3.188,41100,29.38,31.88,29.38,31.88,4110,0.0,1.0
1998-03-06,2.875,3.156,2.875,2.938,58100,28.75,31.56,28.75,29.38,5810,0.0,1.0
1998-03-09,2.813,3.0,2.813,2.875,15100,28.13,30.0,28.13,28.75,1510,0.0,1.0
1998-03-10,2.75,2.813,2.563,2.813,100600,27.5,28.13,25.63,28.13,10060,0.0,1.0
1998-03-11,2.875,3.0,2.25,2.75,162700,28.75,30.0,22.5,27.5,16270,0.0,1.0
1998-03-12,2.813,3.125,2.625,2.938,128400,28.13,31.25,26.25,29.38,12840,0.0,1.0
1998-03-13,2.875,3.0,2.75,2.75,21000,28.75,30.0,27.5,27.5,2100,0.0,1.0
1998-03-16,2.875,3.0,2.75,2.75,62200,28.75,30.0,27.5,27.5,6220,0.0,1.0
1998-03-17,3.063,3.25,3.0,3.0,451100,30.63,32.5,30.0,30.0,45110,0.0,1.0
1998-03-18,3.125,3.25,3.063,3.25,430600,31.25,32.5,30.63,32.5,43060,0.0,1.0
1998-03-19,3.125,3.25,3.063,3.063,347300,31.25,32.5,30.63,30.63,34730,0.0,1.0
1998-03-20,3.063,3.188,2.813,3.188,55000,30.63,31.88,28.13,31.88,5500,0.0,1.0
1998-03-23,3.063,3.25,2.875,2.875,187100,30.63,32.5,28.75,28.75,18710,0.0,1.0
1998-03-24,3.188,3.25,3.063,3.25,154800,31.88,32.5,30.63,32.5,15480,0.0,1.0
1998-03-25,3.0,3.25,3.0,3.25,129600,30.0,32.5,30.0,32.5,12960,0.0,1.0
1998-03-26,3.125,3.188,3.0,3.0,151800,31.25,31.88,30.0,30.0,15180,0.0,1.0
1998-03-27,2.938,3.0,2.938,3.0,32200,29.38,30.0,29.38,30.0,3220,0.0,1.0
1998-03-30,3.063,3.188,2.875,3.188,21600,30.63,31.88,28.75,31.88,2160,0.0,1.0
1998-03-31,2.875,3.094,2.875,3.094,43600,28.75,30.94,28.75,30.94,4360,0.0,1.0
1998-04-01,2.813,3.0,2.813,2.813,54300,28.13,30.0,28.13,28.13,5430,0.0,1.0
1998-04-02,2.75,3.063,2.75,2.938,26500,27.5,30.63,27.5,29.38,2650,0.0,1.0
1998-04-03,3.0,3.0,2.75,2.938,50000,30.0,30.0,27.5,29.38,5000,0.0,1.0
1998-04-06,2.688,2.938,2.563,2.75,89700,26.88,29.38,25.63,27.5,8970,0.0,1.0
1998-04-07,2.938,3.125,2.688,2.688,148000,29.38,31.25,26.88,26.88,14800,0.0,1.0
1998-04-08,3.0,3.313,3.0,3.0,241000,30.0,33.13,30.0,30.0,24100,0.0,1.0
1998-04-09,3.0,3.25,3.0,3.125,57200,30.0,32.5,30.0,31.25,5720,0.0,1.0
1998-04-13,3.219,3.25,3.0,3.0,318800,32.19,32.5,30.0,30.0,31880,0.0,1.0
1998-04-14,3.0,3.25,2.75,3.25,91600,30.0,32.5,27.5,32.5,9160,0.0,1.0
1998-04-15,3.063,3.25,3.0,3.0,87600,30.63,32.5,30.0,30.0,8760,0.0,1.0
1998-04-16,3.125,3.25,3.0,3.25,32600,31.25,32.5,30.0,32.5,3260,0.0,1.0
1998-04-17,3.031,3.188,3.0,3.188,85400,30.31,31.88,30.0,31.88,8540,0.0,1.0
1998-04-20,2.938,3.25,2.938,3.0,141000,29.38,32.5,29.38,30.0,14100,0.0,1.0
1998-04-21,3.031,3.156,2.75,3.031,255700,30.31,31.56,27.5,30.31,25570,0.0,1.0
1998-04-22,3.0,3.125,2.906,3.0,49000,30.0,31.25,29.06,30.0,4900,0.0,1.0
1998-04-23,2.906,3.0,2.906,3.0,36600,29.06,30.0,29.06,30.0,3660,0.0,1.0
1998-04-24,2.938,2.938,2.875,2.906,19500,29.38,29.38,28.75,29.06,1950,0.0,1.0
1998-04-27,2.938,2.938,2.781,2.938,23000,29.38,29.38,27.81,29.38,2300,0.0,1.0
1998-04-28,2.75,2.938,2.75,2.938,113100,27.5,29.38,27.5,29.38,11310,0.0,1.0
1998-04-29,2.875,2.906,2.75,2.906,22500,28.75,29.06,27.5,29.06,2250,0.0,1.0
1998-04-30,2.688,2.875,2.5,2.875,214200,26.88,28.75,25.0,28.75,21420,0.0,1.0
1998-05-01,2.781,2.938,2.781,2.813,4400,27.81,29.38,27.81,28.13,440,0.0,1.0
1998-05-04,3.0,3.125,2.906,2.938,92300,30.0,31.25,29.06,29.38,9230,0.0,1.0
1998-05-05,2.875,3.063,2.875,2.875,28000,28.75,30.63,28.75,28.75,2800,0.0,1.0
1998-05-06,3.0,3.0,2.875,2.875,22900,30.0,30.0,28.75,28.75,2290,0.0,1.0
1998-05-07,2.875,3.0,2.75,2.875,194500,28.75,30.0,27.5,28.75,19450,0.0,1.0
1998-05-08,3.125,3.188,2.75,2.875,371400,31.25,31.88,27.5,28.75,37140,0.0,1.0
1998-05-11,2.938,3.063,2.875,3.0,56200,29.38,30.63,28.75,30.0,5620,0.0,1.0
1998-05-12,3.063,3.063,2.813,2.875,75600,30.63,30.63,28.13,28.75,7560,0.0,1.0
1998-05-13,3.0,3.188,2.938,3.0,93800,30.0,31.88,29.38,30.0,9380,0.0,1.0
1998-05-14,2.938,2.938,2.938,2.938,4200,29.38,29.38,29.38,29.38,420,0.0,1.0
1998-05-15,3.0,3.0,2.938,2.938,700,30.0,30.0,29.38,29.38,70,0.0,1.0
1998-05-18,3.0,3.063,2.875,2.938,26800,30.0,30.63,28.75,29.38,2680,0.0,1.0
1998-05-19,3.063,3.188,2.875,2.875,191500,30.63,31.88,28.75,28.75,19150,0.0,1.0
1998-05-20,3.125,3.188,3.0,3.078,1014900,31.25,31.88,30.0,30.78,101490,0.0,1.0
1998-05-21,3.125,3.5,3.125,3.125,435300,31.25,35.0,31.25,31.25,43530,0.0,1.0
1998-05-22,3.063,3.25,3.063,3.063,67800,30.63,32.5,30.63,30.63,6780,0.0,1.0
1998-05-26,3.25,3.25,3.0,3.25,107300,32.5,32.5,30.0,32.5,10730,0.0,1.0
1998-05-27,2.688,3.25,2.688,3.25,167100,26.88,32.5,26.88,32.5,16710,0.0,1.0
1998-05-28,2.813,2.938,2.75,2.75,15800,28.13,29.38,27.5,27.5,1580,0.0,1.0
1998-05-29,2.75,2.875,2.688,2.875,71000,27.5,28.75,26.88,28.75,7100,0.0,1.0
1998-06-01,2.719,2.938,2.688,2.938,64600,27.19,29.38,26.88,29.38,6460,0.0,1.0
1998-06-02,2.75,2.875,2.625,2.75,22400,27.5,28.75,26.25,27.5,2240,0.0,1.0
1998-06-03,2.438,2.813,2.438,2.75,84600,24.38,28.13,24.38,27.5,8460,0.0,1.0
1998-06-04,2.5,2.688,2.375,2.375,61200,25.0,26.88,23.75,23.75,6120,0.0,1.0
1998-06-05,2.5,2.75,2.5,2.75,35300,25.0,27.5,25.0,27.5,3530,0.0,1.0
1998-06-08,2.563,2.688,2.563,2.688,21300,25.63,26.88,25.63,26.88,2130,0.0,1.0
1998-06-09,2.313,2.688,2.313,2.688,115900,23.13,26.88,23.13,26.88,11590,0.0,1.0
1998-06-10,2.38,2.62,2.34,2.44,114900,23.8,26.2,23.4,24.4,11490,0.0,1.0
1998-06-11,2.969,3.0,2.5,2.5,489000,29.69,30.0,25.0,25.0,48900,0.0,1.0
1998-06-12,2.688,2.969,2.688,2.969,15400,26.88,29.69,26.88,29.69,1540,0.0,1.0
1998-06-15,2.5,2.75,2.5,2.688,19900,25.0,27.5,25.0,26.88,1990,0.0,1.0
1998-06-16,2.563,2.625,2.5,2.563,13800,25.63,26.25,25.0,25.63,1380,0.0,1.0
1998-06-17,2.656,2.75,2.625,2.625,9100,26.56,27.5,26.25,26.25,910,0.0,1.0
1998-06-18,2.656,2.656,2.656,2.656,500,26.56,26.56,26.56,26.56,50,0.0,1.0
1998-06-19,2.75,2.75,2.688,2.75,5300,27.5,27.5,26.88,27.5,530,0.0,1.0
1998-06-22,2.688,2.813,2.688,2.75,12000,26.88,28.13,26.88,27.5,1200,0.0,1.0
1998-06-23,2.688,2.813,2.688,2.688,89600,26.88,28.13,26.88,26.88,8960,0.0,1.0
1998-06-24,2.719,2.875,2.688,2.688,96200,27.19,28.75,26.88,26.88,9620,0.0,1.0
1998-06-25,2.688,2.813,2.688,2.813,12700,26.88,28.13,26.88,28.13,1270,0.0,1.0
1998-06-26,2.688,2.813,2.688,2.813,52600,26.88,28.13,26.88,28.13,5260,0.0,1.0
1998-06-29,2.656,2.719,2.656,2.719,4800,26.56,27.19,26.56,27.19,480,0.0,1.0
1998-06-30,2.813,2.875,2.625,2.75,52400,28.13,28.75,26.25,27.5,5240,0.0,1.0
1998-07-01,2.625,2.688,2.625,2.625,10300,26.25,26.88,26.25,26.25,1030,0.0,1.0
1998-07-02,2.656,2.813,2.625,2.688,20200,26.56,28.13,26.25,26.88,2020,0.0,1.0
1998-07-06,2.688,2.688,2.5,2.563,33400,26.88,26.88,25.0,25.63,3340,0.0,1.0
1998-07-07,2.625,2.625,2.625,2.625,9000,26.25,26.25,26.25,26.25,900,0.0,1.0
1998-07-08,2.625,2.781,2.625,2.781,10000,26.25,27.81,26.25,27.81,1000,0.0,1.0
1998-07-09,2.813,2.813,2.625,2.625,57300,28.13,28.13,26.25,26.25,5730,0.0,1.0
1998-07-10,2.688,2.813,2.688,2.75,19600,26.88,28.13,26.88,27.5,1960,0.0,1.0
1998-07-13,2.688,2.813,2.688,2.813,9400,26.88,28.13,26.88,28.13,940,0.0,1.0
1998-07-14,2.625,2.813,2.625,2.813,34900,26.25,28.13,26.25,28.13,3490,0.0,1.0
1998-07-15,2.75,2.75,2.688,2.75,32200,27.5,27.5,26.88,27.5,3220,0.0,1.0
1998-07-16,2.75,2.813,2.688,2.75,111900,27.5,28.13,26.88,27.5,11190,0.0,1.0
1998-07-17,2.875,2.875,2.688,2.719,90400,28.75,28.75,26.88,27.19,9040,0.0,1.0
1998-07-20,2.563,2.875,2.563,2.75,107200,25.63,28.75,25.63,27.5,10720,0.0,1.0
1998-07-21,2.75,2.75,2.563,2.563,17100,27.5,27.5,25.63,25.63,1710,0.0,1.0
1998-07-22,2.75,3.0,2.625,2.625,65500,27.5,30.0,26.25,26.25,6550,0.0,1.0
1998-07-23,2.25,2.938,2.25,2.938,39900,22.5,29.38,22.5,29.38,3990,0.0,1.0
1998-07-24,2.313,2.625,2.313,2.5,10900,23.13,26.25,23.13,25.0,1090,0.0,1.0
1998-07-27,2.125,2.688,2.0,2.688,59400,21.25,26.88,20.0,26.88,5940,0.0,1.0
1998-07-28,2.188,2.313,2.0,2.0,6800,21.88,23.13,20.0,20.0,680,0.0,1.0
1998-07-29,2.25,2.344,2.25,2.313,45200,22.5,23.44,22.5,23.13,4520,0.0,1.0
1998-07-30,2.25,2.5,2.25,2.25,108300,22.5,25.0,22.5,22.5,10830,0.0,1.0
1998-07-31,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1998-08-03,2.313,2.313,2.188,2.25,48000,23.13,23.13,21.88,22.5,4800,0.0,1.0
1998-08-04,2.25,2.25,2.25,2.25,16100,22.5,22.5,22.5,22.5,1610,0.0,1.0
1998-08-05,2.25,2.375,2.25,2.313,146200,22.5,23.75,22.5,23.13,14620,0.0,1.0
1998-08-06,2.063,2.25,1.969,2.25,131000,20.63,22.5,19.69,22.5,13100,0.0,1.0
1998-08-07,2.031,2.125,2.0,2.063,72600,20.31,21.25,20.0,20.63,7260,0.0,1.0
1998-08-10,2.0,2.25,2.0,2.25,30100,20.0,22.5,20.0,22.5,3010,0.0,1.0
1998-08-11,1.969,2.125,1.938,1.938,81000,19.69,21.25,19.38,19.38,8100,0.0,1.0
1998-08-12,1.969,2.125,1.938,1.938,81000,19.69,21.25,19.38,19.38,8100,0.0,1.0
1998-08-13,2.0,2.0,1.75,1.938,12300,20.0,20.0,17.5,19.38,1230,0.0,1.0
1998-08-14,1.75,2.125,1.75,2.125,7900,17.5,21.25,17.5,21.25,790,0.0,1.0
1998-08-17,2.0,2.0,1.75,1.875,15600,20.0,20.0,17.5,18.75,1560,0.0,1.0
1998-08-18,1.75,1.813,1.5,1.75,110500,17.5,18.13,15.0,17.5,11050,0.0,1.0
1998-08-19,1.625,1.625,1.5,1.5,12500,16.25,16.25,15.0,15.0,1250,0.0,1.0
1998-08-20,1.469,1.75,1.438,1.75,12500,14.69,17.5,14.38,17.5,1250,0.0,1.0
1998-08-21,1.625,1.625,1.625,1.625,3300,16.25,16.25,16.25,16.25,330,0.0,1.0
1998-08-24,1.5,1.5,1.375,1.375,24400,15.0,15.0,13.75,13.75,2440,0.0,1.0
1998-08-25,1.25,1.375,1.125,1.375,35900,12.5,13.75,11.25,13.75,3590,0.0,1.0
1998-08-26,1.188,1.625,1.188,1.5,16900,11.88,16.25,11.88,15.0,1690,0.0,1.0
1998-08-27,1.25,1.5,1.25,1.375,11500,12.5,15.0,12.5,13.75,1150,0.0,1.0
1998-08-28,1.25,1.25,1.094,1.25,23700,12.5,12.5,10.94,12.5,2370,0.0,1.0
1998-08-31,1.047,1.125,1.031,1.031,46200,10.47,11.25,10.31,10.31,4620,0.0,1.0
1998-09-01,1.125,1.25,1.0,1.031,23200,11.25,12.5,10.0,10.31,2320,0.0,1.0
1998-09-02,1.25,1.25,0.9844,1.25,180600,12.5,12.5,9.844,12.5,18060,0.0,1.0
1998-09-03,1.0,1.0,1.0,1.0,3200,10.0,10.0,10.0,10.0,320,0.0,1.0
1998-09-04,1.0,1.0,1.0,1.0,3300,10.0,10.0,10.0,10.0,330,0.0,1.0
1998-09-08,1.063,1.063,1.0,1.0,21900,10.63,10.63,10.0,10.0,2190,0.0,1.0
1998-09-09,1.063,1.063,1.063,1.063,6500,10.63,10.63,10.63,10.63,650,0.0,1.0
1998-09-10,1.188,1.25,1.0,1.0,7500,11.88,12.5,10.0,10.0,750,0.0,1.0
1998-09-11,1.25,1.25,1.25,1.25,19200,12.5,12.5,12.5,12.5,1920,0.0,1.0
1998-09-14,1.125,1.188,1.125,1.125,3600,11.25,11.88,11.25,11.25,360,0.0,1.0
1998-09-15,1.016,1.188,1.0,1.188,59700,10.16,11.88,10.0,11.88,5970,0.0,1.0
1998-09-16,1.016,1.016,1.0,1.0,173200,10.16,10.16,10.0,10.0,17320,0.0,1.0
1998-09-17,1.0,1.031,1.0,1.0,117300,10.0,10.31,10.0,10.0,11730,0.0,1.0
1998-09-18,1.219,1.219,1.219,1.219,100,12.19,12.19,12.19,12.19,10,0.0,1.0
1998-09-21,1.0,1.0,1.0,1.0,32300,10.0,10.0,10.0,10.0,3230,0.0,1.0
1998-09-22,1.031,1.031,1.0,1.0,142400,10.31,10.31,10.0,10.0,14240,0.0,1.0
1998-09-23,1.031,1.031,1.031,1.031,34500,10.31,10.31,10.31,10.31,3450,0.0,1.0
1998-09-24,0.875,1.0,0.875,1.0,33000,8.75,10.0,8.75,10.0,3300,0.0,1.0
1998-09-25,1.0,1.0,0.9688,0.9688,26000,10.0,10.0,9.688,9.688,2600,0.0,1.0
1998-09-28,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
1998-09-29,1.0,1.0,0.9375,0.9375,6800,10.0,10.0,9.375,9.375,680,0.0,1.0
1998-09-30,0.9375,0.9688,0.9375,0.9375,86700,9.375,9.688,9.375,9.375,8670,0.0,1.0
1998-10-01,0.78,0.88,0.78,0.88,5000,7.8,8.8,7.8,8.8,500,0.0,1.0
1998-10-02,0.7813,0.7813,0.75,0.7813,9000,7.813,7.813,7.5,7.813,900,0.0,1.0
1998-10-05,0.9063,0.9688,0.8125,0.8125,42500,9.063,9.688,8.125,8.125,4250,0.0,1.0
1998-10-06,0.9375,0.9375,0.9063,0.9375,24400,9.375,9.375,9.063,9.375,2440,0.0,1.0
1998-10-07,0.9063,0.9063,0.9063,0.9063,6000,9.063,9.063,9.063,9.063,600,0.0,1.0
1998-10-08,0.875,0.9375,0.8438,0.9063,67400,8.75,9.375,8.438,9.063,6740,0.0,1.0
1998-10-09,0.8438,0.9375,0.8438,0.9375,38700,8.438,9.375,8.438,9.375,3870,0.0,1.0
1998-10-12,0.9375,0.9375,0.8125,0.9375,57200,9.375,9.375,8.125,9.375,5720,0.0,1.0
1998-10-13,0.9375,0.9375,0.9375,0.9375,26000,9.375,9.375,9.375,9.375,2600,0.0,1.0
1998-10-14,1.031,1.063,0.9375,1.031,23500,10.31,10.63,9.375,10.31,2350,0.0,1.0
1998-10-15,1.0,1.0,1.0,1.0,25500,10.0,10.0,10.0,10.0,2550,0.0,1.0
1998-10-16,0.9688,0.9688,0.6875,0.875,47600,9.688,9.688,6.875,8.75,4760,0.0,1.0
1998-10-19,0.75,0.875,0.75,0.7813,42300,7.5,8.75,7.5,7.813,4230,0.0,1.0
1998-10-20,0.8438,0.9063,0.75,0.75,32300,8.438,9.063,7.5,7.5,3230,0.0,1.0
1998-10-21,0.9688,1.0,0.8125,0.8125,33800,9.688,10.0,8.125,8.125,3380,0.0,1.0
1998-10-22,1.031,1.031,0.9688,0.9688,56600,10.31,10.31,9.688,9.688,5660,0.0,1.0
1998-10-23,1.0,1.063,0.9688,1.063,98000,10.0,10.63,9.688,10.63,9800,0.0,1.0
1998-10-26,0.9688,1.063,0.9688,1.0,113000,9.688,10.63,9.688,10.0,11300,0.0,1.0
1998-10-27,1.0,1.0,0.875,0.9688,37000,10.0,10.0,8.75,9.688,3700,0.0,1.0
1998-10-28,0.875,0.875,0.875,0.875,12100,8.75,8.75,8.75,8.75,1210,0.0,1.0
1998-10-29,0.875,0.875,0.875,0.875,40700,8.75,8.75,8.75,8.75,4070,0.0,1.0
1998-10-30,0.875,0.9375,0.8125,0.8125,44900,8.75,9.375,8.125,8.125,4490,0.0,1.0
1998-11-02,0.9063,0.9375,0.875,0.9063,33700,9.063,9.375,8.75,9.063,3370,0.0,1.0
1998-11-03,0.9063,0.9063,0.875,0.875,4300,9.063,9.063,8.75,8.75,430,0.0,1.0
1998-11-04,0.8125,0.9063,0.8125,0.8125,10700,8.125,9.063,8.125,8.125,1070,0.0,1.0
1998-11-05,0.9063,0.9063,0.9063,0.9063,2000,9.063,9.063,9.063,9.063,200,0.0,1.0
1998-11-06,0.75,0.875,0.6875,0.75,40700,7.5,8.75,6.875,7.5,4070,0.0,1.0
1998-11-09,0.75,0.75,0.75,0.75,5000,7.5,7.5,7.5,7.5,500,0.0,1.0
1998-11-10,0.875,0.875,0.7813,0.8125,23000,8.75,8.75,7.813,8.125,2300,0.0,1.0
1998-11-11,0.9375,0.9375,0.75,0.7813,10000,9.375,9.375,7.5,7.813,1000,0.0,1.0
1998-11-12,0.9063,0.9375,0.75,0.7813,18800,9.063,9.375,7.5,7.813,1880,0.0,1.0
1998-11-13,0.875,0.875,0.875,0.875,1000,8.75,8.75,8.75,8.75,100,0.0,1.0
1998-11-16,0.9063,0.9063,0.8125,0.875,8200,9.063,9.063,8.125,8.75,820,0.0,1.0
1998-11-17,0.7813,0.7813,0.7813,0.7813,2500,7.813,7.813,7.813,7.813,250,0.0,1.0
1998-11-18,0.7813,0.8125,0.7813,0.8125,5500,7.813,8.125,7.813,8.125,550,0.0,1.0
1998-11-19,0.7813,0.7813,0.7813,0.7813,3300,7.813,7.813,7.813,7.813,330,0.0,1.0
1998-11-20,1.0,1.0,0.75,0.7813,30100,10.0,10.0,7.5,7.813,3010,0.0,1.0
1998-11-23,0.8125,1.0,0.7813,0.9375,17800,8.125,10.0,7.813,9.375,1780,0.0,1.0
1998-11-24,0.7813,0.9063,0.7813,0.9063,7700,7.813,9.063,7.813,9.063,770,0.0,1.0
1998-11-25,1.0,1.0,0.75,0.88,73700,10.0,10.0,7.5,8.8,7370,0.0,1.0
1998-11-27,0.75,0.9375,0.75,0.875,37000,7.5,9.375,7.5,8.75,3700,0.0,1.0
1998-11-30,0.875,0.9688,0.75,0.9375,124700,8.75,9.688,7.5,9.375,12470,0.0,1.0
1998-12-01,0.875,0.875,0.75,0.875,23500,8.75,8.75,7.5,8.75,2350,0.0,1.0
1998-12-02,0.625,0.875,0.625,0.875,116900,6.25,8.75,6.25,8.75,11690,0.0,1.0
1998-12-03,0.8125,0.8125,0.75,0.8125,54800,8.125,8.125,7.5,8.125,5480,0.0,1.0
1998-12-04,0.7813,0.8125,0.6875,0.8125,68000,7.813,8.125,6.875,8.125,6800,0.0,1.0
1998-12-07,0.75,0.7813,0.625,0.7813,28800,7.5,7.813,6.25,7.813,2880,0.0,1.0
1998-12-08,0.6563,0.75,0.6563,0.6563,28200,6.563,7.5,6.563,6.563,2820,0.0,1.0
1998-12-09,0.625,0.8125,0.625,0.8125,40800,6.25,8.125,6.25,8.125,4080,0.0,1.0
1998-12-10,0.75,0.75,0.625,0.6875,30300,7.5,7.5,6.25,6.875,3030,0.0,1.0
1998-12-11,0.875,0.875,0.625,0.75,184500,8.75,8.75,6.25,7.5,18450,0.0,1.0
1998-12-14,0.8125,0.875,0.625,0.875,46200,8.125,8.75,6.25,8.75,4620,0.0,1.0
1998-12-15,0.6875,0.8125,0.6875,0.6875,15600,6.875,8.125,6.875,6.875,1560,0.0,1.0
1998-12-16,0.6875,0.8125,0.6875,0.6875,110000,6.875,8.125,6.875,6.875,11000,0.0,1.0
1998-12-17,0.75,0.75,0.625,0.6563,34100,7.5,7.5,6.25,6.563,3410,0.0,1.0
1998-12-18,0.6875,0.8125,0.6563,0.75,58800,6.875,8.125,6.563,7.5,5880,0.0,1.0
1998-12-21,0.8125,0.8594,0.6563,0.8125,161500,8.125,8.594,6.563,8.125,16150,0.0,1.0
1998-12-22,0.7188,0.875,0.6875,0.8125,30100,7.188,8.75,6.875,8.125,3010,0.0,1.0
1998-12-23,0.8125,0.9688,0.7188,0.75,116000,8.125,9.688,7.188,7.5,11600,0.0,1.0
1998-12-24,0.75,0.8125,0.6875,0.75,29200,7.5,8.125,6.875,7.5,2920,0.0,1.0
1998-12-28,0.7188,0.75,0.7188,0.7188,14100,7.188,7.5,7.188,7.188,1410,0.0,1.0
1998-12-29,0.7188,0.75,0.7188,0.7188,29700,7.188,7.5,7.188,7.188,2970,0.0,1.0
1998-12-30,0.75,0.7813,0.7188,0.7188,44300,7.5,7.813,7.188,7.188,4430,0.0,1.0
1998-12-31,0.75,0.7813,0.6875,0.7813,74000,7.5,7.813,6.875,7.813,7400,0.0,1.0
1999-01-04,0.75,0.75,0.6875,0.6875,14900,7.5,7.5,6.875,6.875,1490,0.0,1.0
1999-01-05,0.8125,1.0,0.75,0.75,98600,8.125,10.0,7.5,7.5,9860,0.0,1.0
1999-01-06,0.9688,0.9688,0.7813,0.7813,79200,9.688,9.688,7.813,7.813,7920,0.0,1.0
1999-01-07,1.0,1.0,0.8438,0.9531,60800,10.0,10.0,8.438,9.531,6080,0.0,1.0
1999-01-08,1.125,1.219,1.0,1.0,182300,11.25,12.19,10.0,10.0,18230,0.0,1.0
1999-01-11,1.156,1.156,1.031,1.094,45000,11.56,11.56,10.31,10.94,4500,0.0,1.0
1999-01-12,1.188,1.188,1.125,1.188,7100,11.88,11.88,11.25,11.88,710,0.0,1.0
1999-01-13,1.063,1.219,1.0,1.219,94400,10.63,12.19,10.0,12.19,9440,0.0,1.0
1999-01-14,1.063,1.094,1.0,1.094,106800,10.63,10.94,10.0,10.94,10680,0.0,1.0
1999-01-15,1.094,1.25,1.063,1.063,30400,10.94,12.5,10.63,10.63,3040,0.0,1.0
1999-01-19,1.375,1.375,1.125,1.156,56200,13.75,13.75,11.25,11.56,5620,0.0,1.0
1999-01-20,1.313,1.375,1.188,1.375,17800,13.13,13.75,11.88,13.75,1780,0.0,1.0
1999-01-21,1.313,1.375,1.188,1.375,26900,13.13,13.75,11.88,13.75,2690,0.0,1.0
1999-01-22,1.219,1.313,1.188,1.219,24200,12.19,13.13,11.88,12.19,2420,0.0,1.0
1999-01-25,1.156,1.25,1.156,1.25,8400,11.56,12.5,11.56,12.5,840,0.0,1.0
1999-01-26,1.125,1.156,1.125,1.156,14700,11.25,11.56,11.25,11.56,1470,0.0,1.0
1999-01-27,1.219,1.219,1.094,1.094,45400,12.19,12.19,10.94,10.94,4540,0.0,1.0
1999-01-28,1.219,1.219,1.094,1.094,18100,12.19,12.19,10.94,10.94,1810,0.0,1.0
1999-01-29,1.031,1.188,1.0,1.125,87300,10.31,11.88,10.0,11.25,8730,0.0,1.0
1999-02-01,1.031,1.031,1.031,1.031,16000,10.31,10.31,10.31,10.31,1600,0.0,1.0
1999-02-02,1.125,1.125,1.031,1.031,4700,11.25,11.25,10.31,10.31,470,0.0,1.0
1999-02-03,1.031,1.031,1.031,1.031,49800,10.31,10.31,10.31,10.31,4980,0.0,1.0
1999-02-04,1.063,1.063,1.016,1.031,49200,10.63,10.63,10.16,10.31,4920,0.0,1.0
1999-02-05,1.094,1.125,1.031,1.125,25600,10.94,11.25,10.31,11.25,2560,0.0,1.0
1999-02-08,1.0,1.094,1.0,1.094,85700,10.0,10.94,10.0,10.94,8570,0.0,1.0
1999-02-09,1.031,1.063,1.031,1.063,14800,10.31,10.63,10.31,10.63,1480,0.0,1.0
1999-02-10,1.031,1.031,1.0,1.0,10800,10.31,10.31,10.0,10.0,1080,0.0,1.0
1999-02-11,1.094,1.094,1.0,1.0,33600,10.94,10.94,10.0,10.0,3360,0.0,1.0
1999-02-12,1.031,1.031,1.031,1.031,26400,10.31,10.31,10.31,10.31,2640,0.0,1.0
1999-02-16,1.063,1.094,1.031,1.063,9300,10.63,10.94,10.31,10.63,930,0.0,1.0
1999-02-17,1.188,1.25,1.063,1.063,320600,11.88,12.5,10.63,10.63,32060,0.0,1.0
1999-02-18,1.156,1.281,1.125,1.188,95600,11.56,12.81,11.25,11.88,9560,0.0,1.0
1999-02-19,1.281,1.281,1.125,1.125,39300,12.81,12.81,11.25,11.25,3930,0.0,1.0
1999-02-22,1.563,1.75,1.25,1.313,129900,15.63,17.5,12.5,13.13,12990,0.0,1.0
1999-02-23,1.719,1.813,1.5,1.563,159000,17.19,18.13,15.0,15.63,15900,0.0,1.0
1999-02-24,1.5,1.75,1.5,1.75,69900,15.0,17.5,15.0,17.5,6990,0.0,1.0
1999-02-25,1.625,1.656,1.438,1.5,21700,16.25,16.56,14.38,15.0,2170,0.0,1.0
1999-02-26,1.438,1.563,1.25,1.563,76800,14.38,15.63,12.5,15.63,7680,0.0,1.0
1999-03-01,1.344,1.5,1.313,1.375,28600,13.44,15.0,13.13,13.75,2860,0.0,1.0
1999-03-02,1.375,1.375,1.25,1.281,18500,13.75,13.75,12.5,12.81,1850,0.0,1.0
1999-03-03,1.625,1.875,1.375,1.813,120200,16.25,18.75,13.75,18.13,12020,0.0,1.0
1999-03-04,1.344,1.688,1.281,1.531,57900,13.44,16.88,12.81,15.31,5790,0.0,1.0
1999-03-05,1.25,1.406,1.25,1.344,5600,12.5,14.06,12.5,13.44,560,0.0,1.0
1999-03-08,1.375,1.438,1.313,1.375,8300,13.75,14.38,13.13,13.75,830,0.0,1.0
1999-03-09,1.375,1.375,1.313,1.344,16700,13.75,13.75,13.13,13.44,1670,0.0,1.0
1999-03-10,1.375,1.563,1.313,1.438,50800,13.75,15.63,13.13,14.38,5080,0.0,1.0
1999-03-11,1.344,1.375,1.344,1.375,14100,13.44,13.75,13.44,13.75,1410,0.0,1.0
1999-03-12,1.313,1.563,1.313,1.563,24400,13.13,15.63,13.13,15.63,2440,0.0,1.0
1999-03-15,1.188,1.313,1.188,1.25,11000,11.88,13.13,11.88,12.5,1100,0.0,1.0
1999-03-16,1.219,1.219,1.125,1.188,7200,12.19,12.19,11.25,11.88,720,0.0,1.0
1999-03-17,1.094,1.188,1.094,1.188,28000,10.94,11.88,10.94,11.88,2800,0.0,1.0
1999-03-18,1.156,1.188,1.125,1.125,132600,11.56,11.88,11.25,11.25,13260,0.0,1.0
1999-03-19,1.094,1.188,1.063,1.188,51600,10.94,11.88,10.63,11.88,5160,0.0,1.0
1999-03-22,1.125,1.188,1.063,1.188,16600,11.25,11.88,10.63,11.88,1660,0.0,1.0
1999-03-23,1.063,1.125,1.0,1.125,25500,10.63,11.25,10.0,11.25,2550,0.0,1.0
1999-03-24,1.0,1.063,1.0,1.063,9800,10.0,10.63,10.0,10.63,980,0.0,1.0
1999-03-25,1.031,1.031,1.0,1.0,58200,10.31,10.31,10.0,10.0,5820,0.0,1.0
1999-03-26,1.0,1.063,1.0,1.0,3700,10.0,10.63,10.0,10.0,370,0.0,1.0
1999-03-29,1.0,1.063,1.0,1.031,23200,10.0,10.63,10.0,10.31,2320,0.0,1.0
1999-03-30,1.063,1.063,1.0,1.0,9300,10.63,10.63,10.0,10.0,930,0.0,1.0
1999-03-31,1.063,1.063,1.0,1.063,35500,10.63,10.63,10.0,10.63,3550,0.0,1.0
1999-04-01,1.031,1.031,1.0,1.0,10500,10.31,10.31,10.0,10.0,1050,0.0,1.0
1999-04-05,1.125,1.125,1.125,1.125,3300,11.25,11.25,11.25,11.25,330,0.0,1.0
1999-04-06,1.063,1.156,1.0,1.0,49700,10.63,11.56,10.0,10.0,4970,0.0,1.0
1999-04-07,1.125,1.156,1.063,1.063,19200,11.25,11.56,10.63,10.63,1920,0.0,1.0
1999-04-08,1.25,1.25,1.125,1.156,70600,12.5,12.5,11.25,11.56,7060,0.0,1.0
1999-04-09,1.219,1.219,1.219,1.219,8000,12.19,12.19,12.19,12.19,800,0.0,1.0
1999-04-12,1.094,1.219,1.094,1.219,13500,10.94,12.19,10.94,12.19,1350,0.0,1.0
1999-04-13,1.25,1.25,1.25,1.25,8700,12.5,12.5,12.5,12.5,870,0.0,1.0
1999-04-14,1.25,1.25,1.188,1.188,60400,12.5,12.5,11.88,11.88,6040,0.0,1.0
1999-04-15,1.281,1.375,1.25,1.375,28800,12.81,13.75,12.5,13.75,2880,0.0,1.0
1999-04-16,1.313,1.375,1.25,1.313,12000,13.13,13.75,12.5,13.13,1200,0.0,1.0
1999-04-19,1.063,1.25,1.063,1.188,50300,10.63,12.5,10.63,11.88,5030,0.0,1.0
1999-04-20,1.406,1.406,1.094,1.344,46600,14.06,14.06,10.94,13.44,4660,0.0,1.0
1999-04-21,1.188,1.438,1.188,1.406,14500,11.88,14.38,11.88,14.06,1450,0.0,1.0
1999-04-22,1.438,1.438,1.25,1.375,8100,14.38,14.38,12.5,13.75,810,0.0,1.0
1999-04-23,1.625,1.625,1.25,1.313,48400,16.25,16.25,12.5,13.13,4840,0.0,1.0
1999-04-26,1.406,1.656,1.406,1.438,90600,14.06,16.56,14.06,14.38,9060,0.0,1.0
1999-04-27,1.438,1.563,1.313,1.438,22100,14.38,15.63,13.13,14.38,2210,0.0,1.0
1999-04-28,1.375,1.5,1.313,1.313,38000,13.75,15.0,13.13,13.13,3800,0.0,1.0
1999-04-29,1.5,1.5,1.375,1.438,7300,15.0,15.0,13.75,14.38,730,0.0,1.0
1999-04-30,1.5,1.563,1.469,1.5,51700,15.0,15.63,14.69,15.0,5170,0.0,1.0
1999-05-03,1.75,1.75,1.438,1.5,155300,17.5,17.5,14.38,15.0,15530,0.0,1.0
1999-05-04,1.563,1.813,1.563,1.813,56200,15.63,18.13,15.63,18.13,5620,0.0,1.0
1999-05-05,1.688,1.688,1.438,1.563,53100,16.88,16.88,14.38,15.63,5310,0.0,1.0
1999-05-06,1.5,1.75,1.438,1.625,42500,15.0,17.5,14.38,16.25,4250,0.0,1.0
1999-05-07,1.563,1.813,1.344,1.75,64000,15.63,18.13,13.44,17.5,6400,0.0,1.0
1999-05-10,1.375,1.75,1.25,1.625,18300,13.75,17.5,12.5,16.25,1830,0.0,1.0
1999-05-11,1.313,1.5,1.313,1.5,4600,13.13,15.0,13.13,15.0,460,0.0,1.0
1999-05-12,1.438,1.438,1.25,1.313,19000,14.38,14.38,12.5,13.13,1900,0.0,1.0
1999-05-13,1.5,1.656,1.438,1.438,15700,15.0,16.56,14.38,14.38,1570,0.0,1.0
1999-05-14,1.313,1.719,1.25,1.5,129600,13.13,17.19,12.5,15.0,12960,0.0,1.0
1999-05-17,1.313,1.344,1.25,1.313,39300,13.13,13.44,12.5,13.13,3930,0.0,1.0
1999-05-18,1.25,1.313,1.188,1.313,16900,12.5,13.13,11.88,13.13,1690,0.0,1.0
1999-05-19,1.188,1.313,1.188,1.313,4600,11.88,13.13,11.88,13.13,460,0.0,1.0
1999-05-20,1.281,1.375,1.125,1.125,90500,12.81,13.75,11.25,11.25,9050,0.0,1.0
1999-05-21,1.313,1.344,1.25,1.281,30600,13.13,13.44,12.5,12.81,3060,0.0,1.0
1999-05-24,1.375,1.375,1.25,1.313,77300,13.75,13.75,12.5,13.13,7730,0.0,1.0
1999-05-25,1.313,1.406,1.156,1.406,77800,13.13,14.06,11.56,14.06,7780,0.0,1.0
1999-05-26,1.25,1.328,1.094,1.266,43700,12.5,13.28,10.94,12.66,4370,0.0,1.0
1999-05-27,1.156,1.313,1.125,1.25,85600,11.56,13.13,11.25,12.5,8560,0.0,1.0
1999-05-28,1.188,1.313,1.188,1.313,4800,11.88,13.13,11.88,13.13,480,0.0,1.0
1999-06-01,1.219,1.438,1.188,1.438,8200,12.19,14.38,11.88,14.38,820,0.0,1.0
1999-06-02,1.25,1.25,1.203,1.203,7300,12.5,12.5,12.03,12.03,730,0.0,1.0
1999-06-03,1.25,1.313,1.188,1.188,30400,12.5,13.13,11.88,11.88,3040,0.0,1.0
1999-06-04,1.281,1.313,1.25,1.25,17100,12.81,13.13,12.5,12.5,1710,0.0,1.0
1999-06-07,1.281,1.438,1.281,1.438,36500,12.81,14.38,12.81,14.38,3650,0.0,1.0
1999-06-08,1.313,1.313,1.25,1.313,13900,13.13,13.13,12.5,13.13,1390,0.0,1.0
1999-06-09,1.375,1.438,1.313,1.344,25400,13.75,14.38,13.13,13.44,2540,0.0,1.0
1999-06-10,1.281,1.375,1.281,1.375,20400,12.81,13.75,12.81,13.75,2040,0.0,1.0
1999-06-11,1.375,1.5,1.281,1.344,72300,13.75,15.0,12.81,13.44,7230,0.0,1.0
1999-06-14,1.313,1.375,1.313,1.375,14200,13.13,13.75,13.13,13.75,1420,0.0,1.0
1999-06-15,1.313,1.406,1.313,1.406,26900,13.13,14.06,13.13,14.06,2690,0.0,1.0
1999-06-16,1.375,1.375,1.344,1.375,41700,13.75,13.75,13.44,13.75,4170,0.0,1.0
1999-06-17,1.313,1.406,1.281,1.344,33000,13.13,14.06,12.81,13.44,3300,0.0,1.0
1999-06-18,1.281,1.281,1.281,1.281,10800,12.81,12.81,12.81,12.81,1080,0.0,1.0
1999-06-21,1.281,1.406,1.281,1.281,20400,12.81,14.06,12.81,12.81,2040,0.0,1.0
1999-06-22,1.344,1.375,1.25,1.344,30500,13.44,13.75,12.5,13.44,3050,0.0,1.0
1999-06-23,1.25,1.344,1.25,1.344,23900,12.5,13.44,12.5,13.44,2390,0.0,1.0
1999-06-24,1.25,1.25,1.25,1.25,18300,12.5,12.5,12.5,12.5,1830,0.0,1.0
1999-06-25,1.219,1.297,1.219,1.297,11000,12.19,12.97,12.19,12.97,1100,0.0,1.0
1999-06-28,1.281,1.281,1.219,1.219,3400,12.81,12.81,12.19,12.19,340,0.0,1.0
1999-06-29,1.25,1.313,1.25,1.25,13500,12.5,13.13,12.5,12.5,1350,0.0,1.0
1999-06-30,1.438,1.438,1.266,1.266,66400,14.38,14.38,12.66,12.66,6640,0.0,1.0
1999-07-01,1.438,1.5,1.406,1.469,43400,14.38,15.0,14.06,14.69,4340,0.0,1.0
1999-07-02,1.438,1.453,1.406,1.438,11200,14.38,14.53,14.06,14.38,1120,0.0,1.0
1999-07-06,1.375,1.438,1.344,1.438,82600,13.75,14.38,13.44,14.38,8260,0.0,1.0
1999-07-07,1.344,1.406,1.344,1.359,11400,13.44,14.06,13.44,13.59,1140,0.0,1.0
1999-07-08,1.406,1.406,1.313,1.344,60700,14.06,14.06,13.13,13.44,6070,0.0,1.0
1999-07-09,1.5,1.563,1.438,1.438,145400,15.0,15.63,14.38,14.38,14540,0.0,1.0
1999-07-12,1.313,1.531,1.281,1.5,68200,13.13,15.31,12.81,15.0,6820,0.0,1.0
1999-07-13,1.313,1.5,1.313,1.5,56100,13.13,15.0,13.13,15.0,5610,0.0,1.0
1999-07-14,1.25,1.375,1.25,1.313,63500,12.5,13.75,12.5,13.13,6350,0.0,1.0
1999-07-15,1.281,1.344,1.25,1.25,54500,12.81,13.44,12.5,12.5,5450,0.0,1.0
1999-07-16,1.406,1.438,1.313,1.375,9500,14.06,14.38,13.13,13.75,950,0.0,1.0
1999-07-19,1.375,1.469,1.313,1.438,12500,13.75,14.69,13.13,14.38,1250,0.0,1.0
1999-07-20,1.406,1.656,1.375,1.5,198900,14.06,16.56,13.75,15.0,19890,0.0,1.0
1999-07-21,1.406,1.406,1.406,1.406,200,14.06,14.06,14.06,14.06,20,0.0,1.0
1999-07-22,1.469,1.5,1.438,1.5,17700,14.69,15.0,14.38,15.0,1770,0.0,1.0
1999-07-23,1.5,1.625,1.438,1.5,50000,15.0,16.25,14.38,15.0,5000,0.0,1.0
1999-07-26,1.438,1.563,1.438,1.5,15500,14.38,15.63,14.38,15.0,1550,0.0,1.0
1999-07-27,1.5,1.563,1.438,1.5,15300,15.0,15.63,14.38,15.0,1530,0.0,1.0
1999-07-28,1.438,1.531,1.438,1.531,26100,14.38,15.31,14.38,15.31,2610,0.0,1.0
1999-07-29,1.438,1.438,1.438,1.438,29400,14.38,14.38,14.38,14.38,2940,0.0,1.0
1999-07-30,1.375,1.625,1.375,1.625,23300,13.75,16.25,13.75,16.25,2330,0.0,1.0
1999-08-02,1.438,1.469,1.438,1.469,17400,14.38,14.69,14.38,14.69,1740,0.0,1.0
1999-08-03,1.5,1.563,1.375,1.563,11500,15.0,15.63,13.75,15.63,1150,0.0,1.0
1999-08-04,1.406,1.563,1.375,1.438,11400,14.06,15.63,13.75,14.38,1140,0.0,1.0
1999-08-05,1.469,1.5,1.469,1.5,5100,14.69,15.0,14.69,15.0,510,0.0,1.0
1999-08-06,1.469,1.5,1.375,1.5,22300,14.69,15.0,13.75,15.0,2230,0.0,1.0
1999-08-09,1.375,1.5,1.375,1.5,1600,13.75,15.0,13.75,15.0,160,0.0,1.0
1999-08-10,1.344,1.438,1.344,1.438,22000,13.44,14.38,13.44,14.38,2200,0.0,1.0
1999-08-11,1.344,1.484,1.344,1.484,19500,13.44,14.84,13.44,14.84,1950,0.0,1.0
1999-08-12,1.344,1.406,1.344,1.406,11900,13.44,14.06,13.44,14.06,1190,0.0,1.0
1999-08-13,1.344,1.438,1.344,1.375,8900,13.44,14.38,13.44,13.75,890,0.0,1.0
1999-08-16,1.438,1.5,1.438,1.438,67800,14.38,15.0,14.38,14.38,6780,0.0,1.0
1999-08-17,1.469,1.563,1.438,1.547,83900,14.69,15.63,14.38,15.47,8390,0.0,1.0
1999-08-18,1.563,1.563,1.469,1.5,30100,15.63,15.63,14.69,15.0,3010,0.0,1.0
1999-08-19,1.438,1.625,1.438,1.531,84800,14.38,16.25,14.38,15.31,8480,0.0,1.0
1999-08-20,1.625,1.625,1.375,1.375,19300,16.25,16.25,13.75,13.75,1930,0.0,1.0
1999-08-23,1.625,1.625,1.516,1.516,47500,16.25,16.25,15.16,15.16,4750,0.0,1.0
1999-08-24,1.531,1.625,1.531,1.563,18100,15.31,16.25,15.31,15.63,1810,0.0,1.0
1999-08-25,1.625,1.625,1.563,1.563,117800,16.25,16.25,15.63,15.63,11780,0.0,1.0
1999-08-26,1.656,1.75,1.656,1.75,4200,16.56,17.5,16.56,17.5,420,0.0,1.0
1999-08-27,1.625,1.75,1.625,1.625,21800,16.25,17.5,16.25,16.25,2180,0.0,1.0
1999-08-30,1.734,1.75,1.688,1.75,26800,17.34,17.5,16.88,17.5,2680,0.0,1.0
1999-08-31,1.875,1.875,1.688,1.688,21400,18.75,18.75,16.88,16.88,2140,0.0,1.0
1999-09-01,1.813,1.938,1.75,1.797,36200,18.13,19.38,17.5,17.97,3620,0.0,1.0
1999-09-02,1.875,2.063,1.859,1.859,66700,18.75,20.63,18.59,18.59,6670,0.0,1.0
1999-09-03,2.25,2.563,2.0,2.031,154100,22.5,25.63,20.0,20.31,15410,0.0,1.0
1999-09-07,2.469,2.5,2.125,2.5,72300,24.69,25.0,21.25,25.0,7230,0.0,1.0
1999-09-08,2.406,2.469,2.25,2.375,12700,24.06,24.69,22.5,23.75,1270,0.0,1.0
1999-09-09,2.5,2.5,2.344,2.344,48800,25.0,25.0,23.44,23.44,4880,0.0,1.0
1999-09-10,2.5,2.625,2.375,2.469,105400,25.0,26.25,23.75,24.69,10540,0.0,1.0
1999-09-13,2.75,2.938,2.5,2.688,139600,27.5,29.38,25.0,26.88,13960,0.0,1.0
1999-09-14,2.844,2.938,2.438,2.922,33100,28.44,29.38,24.38,29.22,3310,0.0,1.0
1999-09-15,2.875,2.938,2.563,2.563,35700,28.75,29.38,25.63,25.63,3570,0.0,1.0
1999-09-16,2.938,2.938,2.719,2.828,58100,29.38,29.38,27.19,28.28,5810,0.0,1.0
1999-09-17,3.25,3.25,2.75,2.844,117500,32.5,32.5,27.5,28.44,11750,0.0,1.0
1999-09-20,3.438,3.563,3.0,3.25,89400,34.38,35.63,30.0,32.5,8940,0.0,1.0
1999-09-21,3.25,3.5,3.0,3.375,120000,32.5,35.0,30.0,33.75,12000,0.0,1.0
1999-09-22,3.063,3.5,2.938,3.219,108700,30.63,35.0,29.38,32.19,10870,0.0,1.0
1999-09-23,2.625,3.25,2.5,3.25,84900,26.25,32.5,25.0,32.5,8490,0.0,1.0
1999-09-24,2.75,2.75,2.5,2.563,30900,27.5,27.5,25.0,25.63,3090,0.0,1.0
1999-09-27,2.625,3.0,2.625,2.688,111700,26.25,30.0,26.25,26.88,11170,0.0,1.0
1999-09-28,2.625,2.813,2.563,2.75,13200,26.25,28.13,25.63,27.5,1320,0.0,1.0
1999-09-29,2.75,2.875,2.625,2.813,34000,27.5,28.75,26.25,28.13,3400,0.0,1.0
1999-09-30,2.375,2.688,2.375,2.688,41100,23.75,26.88,23.75,26.88,4110,0.0,1.0
1999-10-01,2.375,2.5,2.375,2.375,5300,23.75,25.0,23.75,23.75,530,0.0,1.0
1999-10-04,2.875,2.938,2.25,2.375,112600,28.75,29.38,22.5,23.75,11260,0.0,1.0
1999-10-05,2.5,2.938,2.5,2.938,33500,25.0,29.38,25.0,29.38,3350,0.0,1.0
1999-10-06,2.563,2.719,2.5,2.719,14200,25.63,27.19,25.0,27.19,1420,0.0,1.0
1999-10-07,2.625,2.75,2.625,2.656,18400,26.25,27.5,26.25,26.56,1840,0.0,1.0
1999-10-08,2.813,2.813,2.5,2.625,31100,28.13,28.13,25.0,26.25,3110,0.0,1.0
1999-10-11,2.625,3.0,2.625,3.0,19300,26.25,30.0,26.25,30.0,1930,0.0,1.0
1999-10-12,2.563,2.719,2.563,2.719,16600,25.63,27.19,25.63,27.19,1660,0.0,1.0
1999-10-13,2.625,2.688,2.563,2.563,11200,26.25,26.88,25.63,25.63,1120,0.0,1.0
1999-10-14,2.75,2.75,2.563,2.563,3100,27.5,27.5,25.63,25.63,310,0.0,1.0
1999-10-15,2.563,2.75,2.5,2.563,23300,25.63,27.5,25.0,25.63,2330,0.0,1.0
1999-10-18,2.5,2.719,2.5,2.719,17000,25.0,27.19,25.0,27.19,1700,0.0,1.0
1999-10-19,2.375,2.75,2.375,2.75,14900,23.75,27.5,23.75,27.5,1490,0.0,1.0
1999-10-20,2.563,2.625,2.563,2.625,4000,25.63,26.25,25.63,26.25,400,0.0,1.0
1999-10-21,2.625,2.75,2.625,2.625,10300,26.25,27.5,26.25,26.25,1030,0.0,1.0
1999-10-22,2.625,2.625,2.594,2.594,4600,26.25,26.25,25.94,25.94,460,0.0,1.0
1999-10-25,2.5,2.625,2.438,2.625,25900,25.0,26.25,24.38,26.25,2590,0.0,1.0
1999-10-26,2.656,2.688,2.375,2.406,36700,26.56,26.88,23.75,24.06,3670,0.0,1.0
1999-10-27,2.5,2.625,2.25,2.5,49200,25.0,26.25,22.5,25.0,4920,0.0,1.0
1999-10-28,2.375,2.688,2.25,2.688,46000,23.75,26.88,22.5,26.88,4600,0.0,1.0
1999-10-29,2.5,2.5,2.25,2.25,23100,25.0,25.0,22.5,22.5,2310,0.0,1.0
1999-11-01,2.688,2.75,2.438,2.469,77600,26.88,27.5,24.38,24.69,7760,0.0,1.0
1999-11-02,2.938,2.938,2.75,2.75,77400,29.38,29.38,27.5,27.5,7740,0.0,1.0
1999-11-03,2.688,2.938,2.0,2.844,60000,26.88,29.38,20.0,28.44,6000,0.0,1.0
1999-11-04,2.875,2.875,2.75,2.813,46800,28.75,28.75,27.5,28.13,4680,0.0,1.0
1999-11-05,2.938,2.938,2.813,2.813,25900,29.38,29.38,28.13,28.13,2590,0.0,1.0
1999-11-08,2.75,2.906,2.625,2.813,38000,27.5,29.06,26.25,28.13,3800,0.0,1.0
1999-11-09,2.875,2.875,2.688,2.828,12300,28.75,28.75,26.88,28.28,1230,0.0,1.0
1999-11-10,3.094,3.094,2.813,2.875,262800,30.94,30.94,28.13,28.75,26280,0.0,1.0
1999-11-11,3.063,3.125,2.938,3.094,40300,30.63,31.25,29.38,30.94,4030,0.0,1.0
1999-11-12,3.063,3.063,2.938,3.0,92500,30.63,30.63,29.38,30.0,9250,0.0,1.0
1999-11-15,3.0,3.063,2.875,3.063,13600,30.0,30.63,28.75,30.63,1360,0.0,1.0
1999-11-16,3.0,3.063,2.813,2.813,13400,30.0,30.63,28.13,28.13,1340,0.0,1.0
1999-11-17,3.0,3.25,2.938,3.0,29600,30.0,32.5,29.38,30.0,2960,0.0,1.0
1999-11-18,2.875,3.031,2.875,3.031,3800,28.75,30.31,28.75,30.31,380,0.0,1.0
1999-11-19,2.625,2.938,2.531,2.906,29000,26.25,29.38,25.31,29.06,2900,0.0,1.0
1999-11-22,2.75,2.875,2.531,2.844,23000,27.5,28.75,25.31,28.44,2300,0.0,1.0
1999-11-23,2.969,2.969,2.969,2.969,500,29.69,29.69,29.69,29.69,50,0.0,1.0
1999-11-24,2.969,3.0,2.563,2.563,19100,29.69,30.0,25.63,25.63,1910,0.0,1.0
1999-11-26,2.875,3.0,2.625,2.688,6600,28.75,30.0,26.25,26.88,660,0.0,1.0
1999-11-29,3.0,3.0,2.875,2.875,44900,30.0,30.0,28.75,28.75,4490,0.0,1.0
1999-11-30,2.938,3.0,2.813,2.906,17000,29.38,30.0,28.13,29.06,1700,0.0,1.0
1999-12-01,2.938,3.0,2.5,2.938,39500,29.38,30.0,25.0,29.38,3950,0.0,1.0
1999-12-02,2.625,2.938,2.625,2.828,23900,26.25,29.38,26.25,28.28,2390,0.0,1.0
1999-12-03,2.875,2.938,2.625,2.938,11400,28.75,29.38,26.25,29.38,1140,0.0,1.0
1999-12-06,2.625,2.875,2.625,2.656,17500,26.25,28.75,26.25,26.56,1750,0.0,1.0
1999-12-07,2.75,2.75,2.656,2.656,28700,27.5,27.5,26.56,26.56,2870,0.0,1.0
1999-12-08,2.906,3.0,2.875,2.969,14300,29.06,30.0,28.75,29.69,1430,0.0,1.0
1999-12-09,3.188,3.25,2.922,2.922,240700,31.88,32.5,29.22,29.22,24070,0.0,1.0
1999-12-10,3.25,3.25,2.938,3.25,280000,32.5,32.5,29.38,32.5,28000,0.0,1.0
1999-12-13,3.375,3.375,2.688,3.25,146900,33.75,33.75,26.88,32.5,14690,0.0,1.0
1999-12-14,3.125,3.375,2.75,3.344,41200,31.25,33.75,27.5,33.44,4120,0.0,1.0
1999-12-15,2.875,3.0,2.75,2.859,24600,28.75,30.0,27.5,28.59,2460,0.0,1.0
1999-12-16,3.063,3.188,2.813,2.969,42300,30.63,31.88,28.13,29.69,4230,0.0,1.0
1999-12-17,2.91,3.06,2.91,2.98,2300,29.1,30.6,29.1,29.8,230,0.0,1.0
1999-12-20,3.0,3.125,2.906,3.0,71700,30.0,31.25,29.06,30.0,7170,0.0,1.0
1999-12-21,2.906,3.063,2.906,3.063,7100,29.06,30.63,29.06,30.63,710,0.0,1.0
1999-12-22,2.813,2.969,2.75,2.969,11000,28.13,29.69,27.5,29.69,1100,0.0,1.0
1999-12-23,2.813,2.875,2.813,2.813,10900,28.13,28.75,28.13,28.13,1090,0.0,1.0
1999-12-27,3.031,3.031,2.813,2.875,14700,30.31,30.31,28.13,28.75,1470,0.0,1.0
1999-12-28,2.75,2.875,2.75,2.844,14300,27.5,28.75,27.5,28.44,1430,0.0,1.0
1999-12-29,2.875,2.875,2.625,2.75,14500,28.75,28.75,26.25,27.5,1450,0.0,1.0
1999-12-30,3.063,3.219,2.563,2.828,58500,30.63,32.19,25.63,28.28,5850,0.0,1.0
1999-12-31,3.25,3.25,2.906,2.938,88600,32.5,32.5,29.06,29.38,8860,0.0,1.0
2000-01-03,3.063,3.188,3.0,3.125,24800,30.63,31.88,30.0,31.25,2480,0.0,1.0
2000-01-04,3.063,3.125,2.625,3.125,23600,30.63,31.25,26.25,31.25,2360,0.0,1.0
2000-01-05,2.938,3.0,2.625,2.625,5300,29.38,30.0,26.25,26.25,530,0.0,1.0
2000-01-06,2.75,2.75,2.625,2.625,45400,27.5,27.5,26.25,26.25,4540,0.0,1.0
2000-01-07,2.875,3.0,2.625,3.0,43300,28.75,30.0,26.25,30.0,4330,0.0,1.0
2000-01-10,2.875,3.0,2.625,2.625,27000,28.75,30.0,26.25,26.25,2700,0.0,1.0
2000-01-11,2.75,3.0,2.625,2.75,190900,27.5,30.0,26.25,27.5,19090,0.0,1.0
2000-01-12,2.625,2.875,2.531,2.828,16900,26.25,28.75,25.31,28.28,1690,0.0,1.0
2000-01-13,2.75,2.813,2.531,2.625,21700,27.5,28.13,25.31,26.25,2170,0.0,1.0
2000-01-14,2.813,2.813,2.5,2.5,25700,28.13,28.13,25.0,25.0,2570,0.0,1.0
2000-01-18,2.5,2.813,2.5,2.75,13200,25.0,28.13,25.0,27.5,1320,0.0,1.0
2000-01-19,2.625,2.688,2.5,2.5,23600,26.25,26.88,25.0,25.0,2360,0.0,1.0
2000-01-20,3.125,3.313,2.656,2.656,143000,31.25,33.13,26.56,26.56,14300,0.0,1.0
2000-01-21,3.0,3.313,2.813,2.875,149000,30.0,33.13,28.13,28.75,14900,0.0,1.0
2000-01-24,3.375,3.5,3.0,3.063,232000,33.75,35.0,30.0,30.63,23200,0.0,1.0
2000-01-25,3.531,3.563,3.344,3.438,162400,35.31,35.63,33.44,34.38,16240,0.0,1.0
2000-01-26,3.875,4.25,3.5,3.5,212400,38.75,42.5,35.0,35.0,21240,0.0,1.0
2000-01-27,4.0,4.5,3.875,3.953,190500,40.0,45.0,38.75,39.53,19050,0.0,1.0
2000-01-28,3.75,4.031,3.563,3.969,162300,37.5,40.31,35.63,39.69,16230,0.0,1.0
2000-01-31,3.688,3.938,3.625,3.688,45700,36.88,39.38,36.25,36.88,4570,0.0,1.0
2000-02-01,3.688,3.938,3.5,3.625,39900,36.88,39.38,35.0,36.25,3990,0.0,1.0
2000-02-02,3.75,3.75,3.219,3.688,48200,37.5,37.5,32.19,36.88,4820,0.0,1.0
2000-02-03,3.625,3.625,3.25,3.5,20200,36.25,36.25,32.5,35.0,2020,0.0,1.0
2000-02-04,3.563,3.563,3.188,3.563,16400,35.63,35.63,31.88,35.63,1640,0.0,1.0
2000-02-07,3.625,3.625,3.344,3.344,77900,36.25,36.25,33.44,33.44,7790,0.0,1.0
2000-02-08,3.5,3.75,3.25,3.656,30200,35.0,37.5,32.5,36.56,3020,0.0,1.0
2000-02-09,3.25,3.5,2.875,3.25,83900,32.5,35.0,28.75,32.5,8390,0.0,1.0
2000-02-10,3.0,3.25,2.938,3.219,28100,30.0,32.5,29.38,32.19,2810,0.0,1.0
2000-02-11,3.063,3.188,2.938,3.0,23300,30.63,31.88,29.38,30.0,2330,0.0,1.0
2000-02-14,3.438,3.438,3.094,3.188,36600,34.38,34.38,30.94,31.88,3660,0.0,1.0
2000-02-15,3.563,3.563,3.188,3.188,11500,35.63,35.63,31.88,31.88,1150,0.0,1.0
2000-02-16,3.5,3.625,3.188,3.625,23100,35.0,36.25,31.88,36.25,2310,0.0,1.0
2000-02-17,3.75,3.906,3.375,3.375,51900,37.5,39.06,33.75,33.75,5190,0.0,1.0
2000-02-18,3.5,3.75,3.5,3.688,8800,35.0,37.5,35.0,36.88,880,0.0,1.0
2000-02-22,3.375,3.5,3.375,3.5,11800,33.75,35.0,33.75,35.0,1180,0.0,1.0
2000-02-23,3.219,3.375,3.219,3.375,31500,32.19,33.75,32.19,33.75,3150,0.0,1.0
2000-02-24,3.5,3.625,3.125,3.531,37600,35.0,36.25,31.25,35.31,3760,0.0,1.0
2000-02-25,3.5,3.625,3.125,3.375,7900,35.0,36.25,31.25,33.75,790,0.0,1.0
2000-02-28,3.75,3.75,3.125,3.219,38300,37.5,37.5,31.25,32.19,3830,0.0,1.0
2000-02-29,3.625,3.813,3.25,3.781,36700,36.25,38.13,32.5,37.81,3670,0.0,1.0
2000-03-01,3.875,3.875,3.188,3.594,82500,38.75,38.75,31.88,35.94,8250,0.0,1.0
2000-03-02,3.75,3.969,3.625,3.625,104800,37.5,39.69,36.25,36.25,10480,0.0,1.0
2000-03-03,3.625,3.969,3.625,3.625,56100,36.25,39.69,36.25,36.25,5610,0.0,1.0
2000-03-06,3.688,3.75,3.625,3.625,55800,36.88,37.5,36.25,36.25,5580,0.0,1.0
2000-03-07,3.625,3.875,3.375,3.75,44400,36.25,38.75,33.75,37.5,4440,0.0,1.0
2000-03-08,3.5,3.688,3.5,3.656,35200,35.0,36.88,35.0,36.56,3520,0.0,1.0
2000-03-09,3.375,3.625,3.25,3.453,57700,33.75,36.25,32.5,34.53,5770,0.0,1.0
2000-03-10,3.625,3.75,3.25,3.531,42900,36.25,37.5,32.5,35.31,4290,0.0,1.0
2000-03-13,3.5,3.625,3.25,3.625,5600,35.0,36.25,32.5,36.25,560,0.0,1.0
2000-03-14,3.375,3.625,3.375,3.5,17000,33.75,36.25,33.75,35.0,1700,0.0,1.0
2000-03-15,3.375,3.5,3.25,3.344,7300,33.75,35.0,32.5,33.44,730,0.0,1.0
2000-03-16,3.5,3.625,3.25,3.375,36600,35.0,36.25,32.5,33.75,3660,0.0,1.0
2000-03-17,3.5,3.5,3.25,3.406,8000,35.0,35.0,32.5,34.06,800,0.0,1.0
2000-03-20,3.438,3.5,3.281,3.281,12300,34.38,35.0,32.81,32.81,1230,0.0,1.0
2000-03-21,3.469,3.5,2.875,3.281,47700,34.69,35.0,28.75,32.81,4770,0.0,1.0
2000-03-22,3.313,3.375,2.938,3.0,10400,33.13,33.75,29.38,30.0,1040,0.0,1.0
2000-03-23,3.125,3.375,3.125,3.188,2100,31.25,33.75,31.25,31.88,210,0.0,1.0
2000-03-24,3.313,3.313,3.0,3.125,9500,33.13,33.13,30.0,31.25,950,0.0,1.0
2000-03-27,3.125,3.375,3.125,3.25,7500,31.25,33.75,31.25,32.5,750,0.0,1.0
2000-03-28,3.25,3.25,3.0,3.125,9700,32.5,32.5,30.0,31.25,970,0.0,1.0
2000-03-29,3.0,3.25,3.0,3.0,20400,30.0,32.5,30.0,30.0,2040,0.0,1.0
2000-03-30,3.0,3.125,2.875,3.0,34800,30.0,31.25,28.75,30.0,3480,0.0,1.0
2000-03-31,3.125,3.125,2.938,2.938,300,31.25,31.25,29.38,29.38,30,0.0,1.0
2000-04-03,2.875,3.125,2.875,2.938,15400,28.75,31.25,28.75,29.38,1540,0.0,1.0
2000-04-04,2.75,2.813,2.25,2.813,22700,27.5,28.13,22.5,28.13,2270,0.0,1.0
2000-04-05,2.625,2.75,2.625,2.75,2700,26.25,27.5,26.25,27.5,270,0.0,1.0
2000-04-06,2.5,2.875,2.313,2.5,24700,25.0,28.75,23.13,25.0,2470,0.0,1.0
2000-04-07,2.469,2.531,2.125,2.125,40700,24.69,25.31,21.25,21.25,4070,0.0,1.0
2000-04-10,2.5,2.75,2.125,2.531,33400,25.0,27.5,21.25,25.31,3340,0.0,1.0
2000-04-11,2.625,2.625,2.375,2.563,4300,26.25,26.25,23.75,25.63,430,0.0,1.0
2000-04-12,2.25,2.625,2.188,2.5,36600,22.5,26.25,21.88,25.0,3660,0.0,1.0
2000-04-13,1.906,2.25,1.906,2.25,26800,19.06,22.5,19.06,22.5,2680,0.0,1.0
2000-04-14,1.5,1.906,1.5,1.891,41400,15.0,19.06,15.0,18.91,4140,0.0,1.0
2000-04-17,2.0,2.25,1.5,1.563,21600,20.0,22.5,15.0,15.63,2160,0.0,1.0
2000-04-18,2.125,2.5,2.063,2.438,71700,21.25,25.0,20.63,24.38,7170,0.0,1.0
2000-04-19,2.063,2.313,2.0,2.125,13000,20.63,23.13,20.0,21.25,1300,0.0,1.0
2000-04-20,2.0,2.25,1.938,2.063,13900,20.0,22.5,19.38,20.63,1390,0.0,1.0
2000-04-24,2.188,2.313,2.0,2.313,20800,21.88,23.13,20.0,23.13,2080,0.0,1.0
2000-04-25,2.0,2.188,1.875,2.0,15100,20.0,21.88,18.75,20.0,1510,0.0,1.0
2000-04-26,2.0,2.125,2.0,2.063,13600,20.0,21.25,20.0,20.63,1360,0.0,1.0
2000-04-27,2.125,2.125,1.875,2.0,34900,21.25,21.25,18.75,20.0,3490,0.0,1.0
2000-04-28,2.0,2.125,2.0,2.094,10800,20.0,21.25,20.0,20.94,1080,0.0,1.0
2000-05-01,2.0,2.125,2.0,2.125,18400,20.0,21.25,20.0,21.25,1840,0.0,1.0
2000-05-02,2.25,2.5,2.188,2.313,95600,22.5,25.0,21.88,23.13,9560,0.0,1.0
2000-05-03,2.5,2.5,2.0,2.313,14900,25.0,25.0,20.0,23.13,1490,0.0,1.0
2000-05-04,2.5,2.563,2.25,2.25,61900,25.0,25.63,22.5,22.5,6190,0.0,1.0
2000-05-05,2.375,2.375,2.375,2.375,12300,23.75,23.75,23.75,23.75,1230,0.0,1.0
2000-05-08,2.25,2.391,2.156,2.375,12300,22.5,23.91,21.56,23.75,1230,0.0,1.0
2000-05-09,2.25,2.25,2.125,2.188,15100,22.5,22.5,21.25,21.88,1510,0.0,1.0
2000-05-10,2.063,2.25,2.0,2.25,41200,20.63,22.5,20.0,22.5,4120,0.0,1.0
2000-05-11,2.063,2.063,2.0,2.063,56200,20.63,20.63,20.0,20.63,5620,0.0,1.0
2000-05-12,2.0,2.25,2.0,2.0,13800,20.0,22.5,20.0,20.0,1380,0.0,1.0
2000-05-15,1.875,2.125,1.688,2.125,21900,18.75,21.25,16.88,21.25,2190,0.0,1.0
2000-05-16,2.0,2.125,2.0,2.125,20100,20.0,21.25,20.0,21.25,2010,0.0,1.0
2000-05-17,2.063,2.25,2.0,2.031,44200,20.63,22.5,20.0,20.31,4420,0.0,1.0
2000-05-18,2.188,2.25,1.969,2.125,26300,21.88,22.5,19.69,21.25,2630,0.0,1.0
2000-05-19,2.125,2.25,2.125,2.25,6800,21.25,22.5,21.25,22.5,680,0.0,1.0
2000-05-22,2.0,2.25,2.0,2.25,300,20.0,22.5,20.0,22.5,30,0.0,1.0
2000-05-23,2.0,2.125,1.969,2.125,4500,20.0,21.25,19.69,21.25,450,0.0,1.0
2000-05-24,1.875,2.0,1.625,1.969,36800,18.75,20.0,16.25,19.69,3680,0.0,1.0
2000-05-25,1.938,1.938,1.75,1.938,12300,19.38,19.38,17.5,19.38,1230,0.0,1.0
2000-05-26,2.0,2.109,1.875,2.109,7200,20.0,21.09,18.75,21.09,720,0.0,1.0
2000-05-30,2.0,2.125,1.75,2.125,9500,20.0,21.25,17.5,21.25,950,0.0,1.0
2000-05-31,1.5,1.88,1.5,1.88,52000,15.0,18.8,15.0,18.8,5200,0.0,1.0
2000-06-01,2.063,2.094,1.688,2.0,46600,20.63,20.94,16.88,20.0,4660,0.0,1.0
2000-06-02,2.0,2.125,2.0,2.0,45500,20.0,21.25,20.0,20.0,4550,0.0,1.0
2000-06-05,2.188,2.188,2.0,2.047,26700,21.88,21.88,20.0,20.47,2670,0.0,1.0
2000-06-06,2.375,2.375,2.125,2.125,29600,23.75,23.75,21.25,21.25,2960,0.0,1.0
2000-06-07,2.313,2.375,2.188,2.313,22000,23.13,23.75,21.88,23.13,2200,0.0,1.0
2000-06-08,2.375,2.375,2.25,2.25,20700,23.75,23.75,22.5,22.5,2070,0.0,1.0
2000-06-09,2.25,2.5,2.188,2.5,7800,22.5,25.0,21.88,25.0,780,0.0,1.0
2000-06-12,2.25,2.438,2.125,2.344,25100,22.5,24.38,21.25,23.44,2510,0.0,1.0
2000-06-13,2.438,2.438,2.125,2.344,3700,24.38,24.38,21.25,23.44,370,0.0,1.0
2000-06-14,2.25,2.25,2.125,2.141,15400,22.5,22.5,21.25,21.41,1540,0.0,1.0
2000-06-15,2.25,2.25,2.25,2.25,400,22.5,22.5,22.5,22.5,40,0.0,1.0
2000-06-16,2.188,2.438,2.125,2.438,22900,21.88,24.38,21.25,24.38,2290,0.0,1.0
2000-06-19,2.375,2.375,2.125,2.375,169100,23.75,23.75,21.25,23.75,16910,0.0,1.0
2000-06-20,2.188,2.375,2.125,2.188,33600,21.88,23.75,21.25,21.88,3360,0.0,1.0
2000-06-21,2.188,2.313,2.188,2.25,5500,21.88,23.13,21.88,22.5,550,0.0,1.0
2000-06-22,2.156,2.375,2.125,2.125,16100,21.56,23.75,21.25,21.25,1610,0.0,1.0
2000-06-23,2.125,2.25,2.0,2.156,9300,21.25,22.5,20.0,21.56,930,0.0,1.0
2000-06-26,2.188,2.188,2.188,2.188,800,21.88,21.88,21.88,21.88,80,0.0,1.0
2000-06-27,2.125,2.25,2.094,2.125,13000,21.25,22.5,20.94,21.25,1300,0.0,1.0
2000-06-28,2.203,2.203,2.203,2.203,200,22.03,22.03,22.03,22.03,20,0.0,1.0
2000-06-29,2.125,2.25,2.063,2.25,5100,21.25,22.5,20.63,22.5,510,0.0,1.0
2000-06-30,2.125,2.25,1.813,2.25,20600,21.25,22.5,18.13,22.5,2060,0.0,1.0
2000-07-03,2.156,2.156,2.156,2.156,400,21.56,21.56,21.56,21.56,40,0.0,1.0
2000-07-05,2.063,2.172,2.063,2.172,2600,20.63,21.72,20.63,21.72,260,0.0,1.0
2000-07-06,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
2000-07-07,2.156,2.188,2.0,2.156,14500,21.56,21.88,20.0,21.56,1450,0.0,1.0
2000-07-10,2.16,2.16,2.16,2.16,0,21.6,21.6,21.6,21.6,0,0.0,1.0
2000-07-11,2.125,2.125,2.063,2.063,11200,21.25,21.25,20.63,20.63,1120,0.0,1.0
2000-07-12,2.25,2.25,2.063,2.156,8100,22.5,22.5,20.63,21.56,810,0.0,1.0
2000-07-13,2.25,2.25,2.125,2.25,18500,22.5,22.5,21.25,22.5,1850,0.0,1.0
2000-07-14,2.0,2.031,2.0,2.031,7800,20.0,20.31,20.0,20.31,780,0.0,1.0
2000-07-17,2.0,2.188,2.0,2.188,13600,20.0,21.88,20.0,21.88,1360,0.0,1.0
2000-07-18,2.031,2.031,1.969,2.0,5800,20.31,20.31,19.69,20.0,580,0.0,1.0
2000-07-19,2.0,2.031,2.0,2.031,900,20.0,20.31,20.0,20.31,90,0.0,1.0
2000-07-20,1.875,2.188,1.875,2.188,9900,18.75,21.88,18.75,21.88,990,0.0,1.0
2000-07-21,2.063,2.188,1.875,2.188,2900,20.63,21.88,18.75,21.88,290,0.0,1.0
2000-07-24,1.875,1.969,1.875,1.969,5100,18.75,19.69,18.75,19.69,510,0.0,1.0
2000-07-25,1.938,1.938,1.875,1.906,4700,19.38,19.38,18.75,19.06,470,0.0,1.0
2000-07-26,1.875,1.969,1.875,1.938,21300,18.75,19.69,18.75,19.38,2130,0.0,1.0
2000-07-27,1.75,1.922,1.75,1.922,35700,17.5,19.22,17.5,19.22,3570,0.0,1.0
2000-07-28,1.5,1.969,1.5,1.75,14800,15.0,19.69,15.0,17.5,1480,0.0,1.0
2000-07-31,1.75,2.188,1.5,2.0,16900,17.5,21.88,15.0,20.0,1690,0.0,1.0
2000-08-01,2.125,2.125,2.125,2.125,1000,21.25,21.25,21.25,21.25,100,0.0,1.0
2000-08-02,2.0,2.0,2.0,2.0,600,20.0,20.0,20.0,20.0,60,0.0,1.0
2000-08-03,1.75,2.0,1.625,2.0,17400,17.5,20.0,16.25,20.0,1740,0.0,1.0
2000-08-04,2.0,2.0,1.625,1.688,16100,20.0,20.0,16.25,16.88,1610,0.0,1.0
2000-08-07,2.0,2.0,1.625,2.0,56700,20.0,20.0,16.25,20.0,5670,0.0,1.0
2000-08-08,2.0,2.0,2.0,2.0,4400,20.0,20.0,20.0,20.0,440,0.0,1.0
2000-08-09,2.0,2.031,1.938,2.031,23000,20.0,20.31,19.38,20.31,2300,0.0,1.0
2000-08-10,2.0,2.125,2.0,2.0,21400,20.0,21.25,20.0,20.0,2140,0.0,1.0
2000-08-11,2.031,2.031,2.0,2.016,11900,20.31,20.31,20.0,20.16,1190,0.0,1.0
2000-08-14,2.0,2.016,2.0,2.016,16200,20.0,20.16,20.0,20.16,1620,0.0,1.0
2000-08-15,1.75,2.0,1.75,2.0,58200,17.5,20.0,17.5,20.0,5820,0.0,1.0
2000-08-16,1.75,1.781,1.75,1.781,14200,17.5,17.81,17.5,17.81,1420,0.0,1.0
2000-08-17,2.0,2.0,1.75,1.75,10100,20.0,20.0,17.5,17.5,1010,0.0,1.0
2000-08-18,1.75,1.875,1.75,1.875,5100,17.5,18.75,17.5,18.75,510,0.0,1.0
2000-08-21,1.688,2.0,1.625,2.0,11400,16.88,20.0,16.25,20.0,1140,0.0,1.0
2000-08-22,1.625,2.0,1.5,2.0,56800,16.25,20.0,15.0,20.0,5680,0.0,1.0
2000-08-23,1.531,1.938,1.531,1.75,21400,15.31,19.38,15.31,17.5,2140,0.0,1.0
2000-08-24,1.375,1.875,1.375,1.75,41900,13.75,18.75,13.75,17.5,4190,0.0,1.0
2000-08-25,1.5,1.75,1.438,1.563,32000,15.0,17.5,14.38,15.63,3200,0.0,1.0
2000-08-28,1.469,1.563,1.0,1.531,71400,14.69,15.63,10.0,15.31,7140,0.0,1.0
2000-08-29,1.156,1.5,1.125,1.438,65600,11.56,15.0,11.25,14.38,6560,0.0,1.0
2000-08-30,1.094,1.281,1.031,1.266,101400,10.94,12.81,10.31,12.66,10140,0.0,1.0
2000-08-31,1.125,1.25,1.063,1.125,72900,11.25,12.5,10.63,11.25,7290,0.0,1.0
2000-09-01,1.375,1.469,1.125,1.234,102200,13.75,14.69,11.25,12.34,10220,0.0,1.0
2000-09-05,1.5,1.563,1.25,1.313,107500,15.0,15.63,12.5,13.13,10750,0.0,1.0
2000-09-06,1.469,1.563,1.375,1.469,35700,14.69,15.63,13.75,14.69,3570,0.0,1.0
2000-09-07,1.469,1.5,1.422,1.422,10800,14.69,15.0,14.22,14.22,1080,0.0,1.0
2000-09-08,1.594,1.594,1.375,1.438,9200,15.94,15.94,13.75,14.38,920,0.0,1.0
2000-09-11,1.5,1.625,1.5,1.531,48000,15.0,16.25,15.0,15.31,4800,0.0,1.0
2000-09-12,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-09-13,1.625,1.625,1.438,1.5,4300,16.25,16.25,14.38,15.0,430,0.0,1.0
2000-09-14,1.5,1.625,1.406,1.5,51200,15.0,16.25,14.06,15.0,5120,0.0,1.0
2000-09-15,1.594,1.719,1.438,1.438,118300,15.94,17.19,14.38,14.38,11830,0.0,1.0
2000-09-18,1.563,1.719,1.438,1.594,202500,15.63,17.19,14.38,15.94,20250,0.0,1.0
2000-09-19,1.625,1.672,1.469,1.672,227400,16.25,16.72,14.69,16.72,22740,0.0,1.0
2000-09-20,1.531,1.75,1.438,1.563,265600,15.31,17.5,14.38,15.63,26560,0.0,1.0
2000-09-21,1.438,1.5,1.375,1.469,39100,14.38,15.0,13.75,14.69,3910,0.0,1.0
2000-09-22,1.375,1.469,1.375,1.438,10800,13.75,14.69,13.75,14.38,1080,0.0,1.0
2000-09-25,1.469,1.469,1.375,1.438,10400,14.69,14.69,13.75,14.38,1040,0.0,1.0
2000-09-26,1.5,1.5,1.438,1.438,5400,15.0,15.0,14.38,14.38,540,0.0,1.0
2000-09-27,1.469,1.469,1.359,1.359,17100,14.69,14.69,13.59,13.59,1710,0.0,1.0
2000-09-28,1.5,1.5,1.344,1.344,9200,15.0,15.0,13.44,13.44,920,0.0,1.0
2000-09-29,1.469,1.5,1.281,1.406,8000,14.69,15.0,12.81,14.06,800,0.0,1.0
2000-10-02,1.5,1.5,1.391,1.391,400,15.0,15.0,13.91,13.91,40,0.0,1.0
2000-10-03,1.375,1.406,1.375,1.375,1200,13.75,14.06,13.75,13.75,120,0.0,1.0
2000-10-04,1.406,1.406,1.281,1.375,2100,14.06,14.06,12.81,13.75,210,0.0,1.0
2000-10-05,1.313,1.328,1.313,1.328,3000,13.13,13.28,13.13,13.28,300,0.0,1.0
2000-10-06,1.188,1.406,1.188,1.375,32900,11.88,14.06,11.88,13.75,3290,0.0,1.0
2000-10-09,1.25,1.25,1.063,1.188,23000,12.5,12.5,10.63,11.88,2300,0.0,1.0
2000-10-10,1.25,1.25,1.063,1.234,15200,12.5,12.5,10.63,12.34,1520,0.0,1.0
2000-10-11,1.25,1.25,1.125,1.141,15600,12.5,12.5,11.25,11.41,1560,0.0,1.0
2000-10-12,1.125,1.375,1.063,1.25,56800,11.25,13.75,10.63,12.5,5680,0.0,1.0
2000-10-13,1.313,1.5,1.25,1.313,41100,13.13,15.0,12.5,13.13,4110,0.0,1.0
2000-10-16,1.313,1.5,1.125,1.313,4600,13.13,15.0,11.25,13.13,460,0.0,1.0
2000-10-17,1.344,1.5,1.344,1.375,19700,13.44,15.0,13.44,13.75,1970,0.0,1.0
2000-10-18,1.406,1.5,1.344,1.344,6000,14.06,15.0,13.44,13.44,600,0.0,1.0
2000-10-19,1.25,1.406,1.25,1.406,4900,12.5,14.06,12.5,14.06,490,0.0,1.0
2000-10-20,1.25,1.313,1.188,1.25,11300,12.5,13.13,11.88,12.5,1130,0.0,1.0
2000-10-23,1.313,1.313,1.188,1.313,2000,13.13,13.13,11.88,13.13,200,0.0,1.0
2000-10-24,1.156,1.313,1.125,1.188,23100,11.56,13.13,11.25,11.88,2310,0.0,1.0
2000-10-25,1.0,1.313,1.0,1.313,184900,10.0,13.13,10.0,13.13,18490,0.0,1.0
2000-10-26,1.25,1.25,1.063,1.234,31800,12.5,12.5,10.63,12.34,3180,0.0,1.0
2000-10-27,1.156,1.25,1.031,1.234,50500,11.56,12.5,10.31,12.34,5050,0.0,1.0
2000-10-30,1.063,1.203,1.031,1.203,21200,10.63,12.03,10.31,12.03,2120,0.0,1.0
2000-10-31,1.063,1.188,1.063,1.063,37500,10.63,11.88,10.63,10.63,3750,0.0,1.0
2000-11-01,1.188,1.188,1.031,1.156,18200,11.88,11.88,10.31,11.56,1820,0.0,1.0
2000-11-02,1.188,1.188,1.063,1.188,10900,11.88,11.88,10.63,11.88,1090,0.0,1.0
2000-11-03,1.125,1.188,1.063,1.063,15000,11.25,11.88,10.63,10.63,1500,0.0,1.0
2000-11-06,1.063,1.188,0.9375,1.172,52400,10.63,11.88,9.375,11.72,5240,0.0,1.0
2000-11-07,1.031,1.188,1.0,1.188,18200,10.31,11.88,10.0,11.88,1820,0.0,1.0
2000-11-08,1.0,1.125,0.875,1.0,66000,10.0,11.25,8.75,10.0,6600,0.0,1.0
2000-11-09,1.156,1.156,0.9375,1.0,32800,11.56,11.56,9.375,10.0,3280,0.0,1.0
2000-11-10,1.031,1.125,1.0,1.0,2200,10.31,11.25,10.0,10.0,220,0.0,1.0
2000-11-13,0.9063,1.031,0.875,1.031,12000,9.063,10.31,8.75,10.31,1200,0.0,1.0
2000-11-14,1.031,1.063,1.0,1.031,25400,10.31,10.63,10.0,10.31,2540,0.0,1.0
2000-11-15,1.0,1.031,0.875,1.031,66200,10.0,10.31,8.75,10.31,6620,0.0,1.0
2000-11-16,1.0,1.063,0.9688,0.9688,19800,10.0,10.63,9.688,9.688,1980,0.0,1.0
2000-11-17,1.063,1.063,0.9688,1.047,27700,10.63,10.63,9.688,10.47,2770,0.0,1.0
2000-11-20,0.9688,1.125,0.9688,1.047,11500,9.688,11.25,9.688,10.47,1150,0.0,1.0
2000-11-21,1.063,1.063,0.8125,0.9688,56000,10.63,10.63,8.125,9.688,5600,0.0,1.0
2000-11-22,1.0,1.063,0.875,1.063,5000,10.0,10.63,8.75,10.63,500,0.0,1.0
2000-11-24,1.188,1.25,1.0,1.016,69200,11.88,12.5,10.0,10.16,6920,0.0,1.0
2000-11-27,1.063,1.078,1.063,1.078,2900,10.63,10.78,10.63,10.78,290,0.0,1.0
2000-11-28,1.063,1.063,1.031,1.063,1000,10.63,10.63,10.31,10.63,100,0.0,1.0
2000-11-29,0.9375,1.063,0.875,1.063,28700,9.375,10.63,8.75,10.63,2870,0.0,1.0
2000-11-30,1.0,1.0,0.9063,1.0,46800,10.0,10.0,9.063,10.0,4680,0.0,1.0
2000-12-01,0.9063,0.9375,0.875,0.9375,20300,9.063,9.375,8.75,9.375,2030,0.0,1.0
2000-12-04,1.0,1.0,0.9063,0.9063,36900,10.0,10.0,9.063,9.063,3690,0.0,1.0
2000-12-05,1.0,1.031,1.0,1.016,41300,10.0,10.31,10.0,10.16,4130,0.0,1.0
2000-12-06,1.0,1.016,0.9688,1.016,71500,10.0,10.16,9.688,10.16,7150,0.0,1.0
2000-12-07,1.0,1.0,0.9688,1.0,12300,10.0,10.0,9.688,10.0,1230,0.0,1.0
2000-12-08,1.0,1.063,0.9063,0.9063,62900,10.0,10.63,9.063,9.063,6290,0.0,1.0
2000-12-11,1.031,1.031,0.9375,0.9688,16800,10.31,10.31,9.375,9.688,1680,0.0,1.0
2000-12-12,0.9063,1.063,0.9063,1.047,64700,9.063,10.63,9.063,10.47,6470,0.0,1.0
2000-12-13,0.9375,1.0,0.9063,1.0,25200,9.375,10.0,9.063,10.0,2520,0.0,1.0
2000-12-14,1.0,1.0,0.9375,0.9375,8000,10.0,10.0,9.375,9.375,800,0.0,1.0
2000-12-15,0.9688,1.0,0.9375,0.9844,5100,9.688,10.0,9.375,9.844,510,0.0,1.0
2000-12-18,0.9375,1.0,0.875,0.9844,24500,9.375,10.0,8.75,9.844,2450,0.0,1.0
2000-12-19,0.9688,0.9688,0.9688,0.9688,1000,9.688,9.688,9.688,9.688,100,0.0,1.0
2000-12-20,0.9375,0.9375,0.9375,0.9375,5900,9.375,9.375,9.375,9.375,590,0.0,1.0
2000-12-21,0.8438,0.9688,0.8438,0.9219,25300,8.438,9.688,8.438,9.219,2530,0.0,1.0
2000-12-22,0.9375,0.9688,0.9375,0.9375,16200,9.375,9.688,9.375,9.375,1620,0.0,1.0
2000-12-26,0.84,0.86,0.84,0.86,11100,8.4,8.6,8.4,8.6,1110,0.0,1.0
2000-12-27,0.7813,1.0,0.75,0.8125,34200,7.813,10.0,7.5,8.125,3420,0.0,1.0
2000-12-28,0.8125,0.9688,0.8125,0.8438,29900,8.125,9.688,8.125,8.438,2990,0.0,1.0
2000-12-29,0.9375,0.9688,0.6875,0.8125,128100,9.375,9.688,6.875,8.125,12810,0.0,1.0
2001-01-02,1.0,1.0,0.9375,0.9531,15900,10.0,10.0,9.375,9.531,1590,0.0,1.0
2001-01-03,1.219,1.219,1.063,1.063,52000,12.19,12.19,10.63,10.63,5200,0.0,1.0
2001-01-04,1.063,1.25,1.0,1.234,92500,10.63,12.5,10.0,12.34,9250,0.0,1.0
2001-01-05,1.375,1.406,1.125,1.234,160200,13.75,14.06,11.25,12.34,16020,0.0,1.0
2001-01-08,1.375,1.375,1.188,1.328,14300,13.75,13.75,11.88,13.28,1430,0.0,1.0
2001-01-09,1.234,1.234,1.0,1.0,46600,12.34,12.34,10.0,10.0,4660,0.0,1.0
2001-01-10,1.219,1.281,1.219,1.25,80300,12.19,12.81,12.19,12.5,8030,0.0,1.0
2001-01-11,1.375,1.406,1.219,1.219,24700,13.75,14.06,12.19,12.19,2470,0.0,1.0
2001-01-12,1.375,1.375,1.156,1.359,7900,13.75,13.75,11.56,13.59,790,0.0,1.0
2001-01-16,1.25,1.375,1.203,1.203,18900,12.5,13.75,12.03,12.03,1890,0.0,1.0
2001-01-17,1.313,1.375,1.25,1.25,14500,13.13,13.75,12.5,12.5,1450,0.0,1.0
2001-01-18,1.281,1.328,1.25,1.328,5700,12.81,13.28,12.5,13.28,570,0.0,1.0
2001-01-19,1.422,1.5,1.344,1.375,38400,14.22,15.0,13.44,13.75,3840,0.0,1.0
2001-01-22,1.406,1.453,1.406,1.453,2800,14.06,14.53,14.06,14.53,280,0.0,1.0
2001-01-23,1.406,1.469,1.375,1.406,8100,14.06,14.69,13.75,14.06,810,0.0,1.0
2001-01-24,1.5,1.5,1.469,1.469,2400,15.0,15.0,14.69,14.69,240,0.0,1.0
2001-01-25,1.406,1.5,1.406,1.5,40900,14.06,15.0,14.06,15.0,4090,0.0,1.0
2001-01-26,1.375,1.5,1.375,1.453,13900,13.75,15.0,13.75,14.53,1390,0.0,1.0
2001-01-29,1.375,1.406,1.094,1.094,51800,13.75,14.06,10.94,10.94,5180,0.0,1.0
2001-01-30,1.313,1.375,1.25,1.266,700,13.13,13.75,12.5,12.66,70,0.0,1.0
2001-01-31,1.438,1.5,1.438,1.438,23700,14.38,15.0,14.38,14.38,2370,0.0,1.0
2001-02-01,1.469,1.469,1.375,1.438,26300,14.69,14.69,13.75,14.38,2630,0.0,1.0
2001-02-02,1.313,1.438,1.313,1.438,26400,13.13,14.38,13.13,14.38,2640,0.0,1.0
2001-02-05,1.375,1.5,1.375,1.438,14700,13.75,15.0,13.75,14.38,1470,0.0,1.0
2001-02-06,1.344,1.344,1.344,1.344,400,13.44,13.44,13.44,13.44,40,0.0,1.0
2001-02-07,1.281,1.344,1.281,1.344,2300,12.81,13.44,12.81,13.44,230,0.0,1.0
2001-02-08,1.156,1.25,1.156,1.25,7600,11.56,12.5,11.56,12.5,760,0.0,1.0
2001-02-09,1.219,1.438,1.156,1.156,13800,12.19,14.38,11.56,11.56,1380,0.0,1.0
2001-02-12,1.25,1.438,1.25,1.422,4200,12.5,14.38,12.5,14.22,420,0.0,1.0
2001-02-13,1.219,1.5,1.219,1.469,16800,12.19,15.0,12.19,14.69,1680,0.0,1.0
2001-02-14,1.25,1.25,1.094,1.219,6100,12.5,12.5,10.94,12.19,610,0.0,1.0
2001-02-15,1.344,1.344,1.125,1.125,3600,13.44,13.44,11.25,11.25,360,0.0,1.0
2001-02-16,1.75,1.75,1.188,1.188,105800,17.5,17.5,11.88,11.88,10580,0.0,1.0
2001-02-20,1.5,1.5,1.438,1.453,16700,15.0,15.0,14.38,14.53,1670,0.0,1.0
2001-02-21,1.203,1.75,1.188,1.5,133500,12.03,17.5,11.88,15.0,13350,0.0,1.0
2001-02-22,1.313,1.344,1.25,1.344,2900,13.13,13.44,12.5,13.44,290,0.0,1.0
2001-02-23,1.25,1.313,1.25,1.313,1800,12.5,13.13,12.5,13.13,180,0.0,1.0
2001-02-26,1.281,1.469,1.25,1.313,25200,12.81,14.69,12.5,13.13,2520,0.0,1.0
2001-02-27,1.313,1.313,1.281,1.281,600,13.13,13.13,12.81,12.81,60,0.0,1.0
2001-02-28,1.125,1.25,1.125,1.25,16200,11.25,12.5,11.25,12.5,1620,0.0,1.0
2001-03-01,1.063,1.203,1.031,1.203,18500,10.63,12.03,10.31,12.03,1850,0.0,1.0
2001-03-02,1.219,1.219,1.0,1.0,48900,12.19,12.19,10.0,10.0,4890,0.0,1.0
2001-03-05,1.313,1.313,1.219,1.25,11000,13.13,13.13,12.19,12.5,1100,0.0,1.0
2001-03-06,1.313,1.531,1.219,1.5,37000,13.13,15.31,12.19,15.0,3700,0.0,1.0
2001-03-07,1.313,1.5,1.25,1.313,47900,13.13,15.0,12.5,13.13,4790,0.0,1.0
2001-03-08,1.25,1.5,1.25,1.313,3300,12.5,15.0,12.5,13.13,330,0.0,1.0
2001-03-09,1.219,1.281,1.219,1.281,35200,12.19,12.81,12.19,12.81,3520,0.0,1.0
2001-03-12,1.25,1.25,1.219,1.219,3500,12.5,12.5,12.19,12.19,350,0.0,1.0
2001-03-13,1.25,1.25,1.219,1.25,3700,12.5,12.5,12.19,12.5,370,0.0,1.0
2001-03-14,1.313,1.313,1.219,1.25,24000,13.13,13.13,12.19,12.5,2400,0.0,1.0
2001-03-15,1.25,1.375,1.188,1.375,58900,12.5,13.75,11.88,13.75,5890,0.0,1.0
2001-03-16,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2001-03-19,1.344,1.375,1.219,1.375,10600,13.44,13.75,12.19,13.75,1060,0.0,1.0
2001-03-20,1.219,1.359,1.219,1.359,6400,12.19,13.59,12.19,13.59,640,0.0,1.0
2001-03-21,1.156,1.25,1.156,1.25,21900,11.56,12.5,11.56,12.5,2190,0.0,1.0
2001-03-22,1.125,1.219,1.125,1.125,26000,11.25,12.19,11.25,11.25,2600,0.0,1.0
2001-03-23,1.188,1.188,1.188,1.188,2300,11.88,11.88,11.88,11.88,230,0.0,1.0
2001-03-26,1.156,1.25,1.156,1.25,11600,11.56,12.5,11.56,12.5,1160,0.0,1.0
2001-03-27,1.156,1.156,1.094,1.156,8500,11.56,11.56,10.94,11.56,850,0.0,1.0
2001-03-28,1.125,1.125,1.125,1.125,2200,11.25,11.25,11.25,11.25,220,0.0,1.0
2001-03-29,1.125,1.125,1.125,1.125,400,11.25,11.25,11.25,11.25,40,0.0,1.0
2001-03-30,1.12,1.12,1.12,1.12,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2001-04-02,1.156,1.156,1.156,1.156,800,11.56,11.56,11.56,11.56,80,0.0,1.0
2001-04-03,1.125,1.125,1.125,1.125,7700,11.25,11.25,11.25,11.25,770,0.0,1.0
2001-04-04,1.156,1.156,1.156,1.156,300,11.56,11.56,11.56,11.56,30,0.0,1.0
2001-04-05,1.156,1.156,1.125,1.125,800,11.56,11.56,11.25,11.25,80,0.0,1.0
2001-04-06,1.25,1.25,1.156,1.156,800,12.5,12.5,11.56,11.56,80,0.0,1.0
2001-04-09,1.18,1.18,1.18,1.18,400,11.8,11.8,11.8,11.8,40,0.0,1.0
2001-04-10,1.23,1.25,1.15,1.25,3700,12.3,12.5,11.5,12.5,370,0.0,1.0
2001-04-11,1.25,1.25,1.23,1.23,800,12.5,12.5,12.3,12.3,80,0.0,1.0
2001-04-12,1.25,1.25,1.25,1.25,200,12.5,12.5,12.5,12.5,20,0.0,1.0
2001-04-16,1.24,1.24,1.18,1.18,900,12.4,12.4,11.8,11.8,90,0.0,1.0
2001-04-17,1.17,1.24,1.17,1.24,1300,11.7,12.4,11.7,12.4,130,0.0,1.0
2001-04-18,1.17,1.17,1.17,1.17,0,11.7,11.7,11.7,11.7,0,0.0,1.0
2001-04-19,1.16,1.2,1.16,1.2,800,11.6,12.0,11.6,12.0,80,0.0,1.0
2001-04-20,1.2,1.23,1.2,1.2,1700,12.0,12.3,12.0,12.0,170,0.0,1.0
2001-04-23,1.14,1.18,1.14,1.18,4900,11.4,11.8,11.4,11.8,490,0.0,1.0
2001-04-24,1.14,1.14,1.14,1.14,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2001-04-25,1.14,1.14,1.14,1.14,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2001-04-26,1.24,1.24,1.19,1.19,3200,12.4,12.4,11.9,11.9,320,0.0,1.0
2001-04-27,1.2,1.2,1.14,1.2,1000,12.0,12.0,11.4,12.0,100,0.0,1.0
2001-04-30,1.16,1.16,1.16,1.16,1000,11.6,11.6,11.6,11.6,100,0.0,1.0
2001-05-01,1.21,1.21,1.1,1.11,5900,12.1,12.1,11.0,11.1,590,0.0,1.0
2001-05-02,1.14,1.21,1.0,1.21,26700,11.4,12.1,10.0,12.1,2670,0.0,1.0
2001-05-03,1.2,1.2,1.19,1.19,300,12.0,12.0,11.9,11.9,30,0.0,1.0
2001-05-04,1.15,1.15,1.15,1.15,2000,11.5,11.5,11.5,11.5,200,0.0,1.0
2001-05-07,1.15,1.19,1.09,1.19,3100,11.5,11.9,10.9,11.9,310,0.0,1.0
2001-05-08,1.14,1.18,1.14,1.14,700,11.4,11.8,11.4,11.4,70,0.0,1.0
2001-05-09,1.11,1.2,1.09,1.18,5000,11.1,12.0,10.9,11.8,500,0.0,1.0
2001-05-10,1.2,1.2,1.2,1.2,200,12.0,12.0,12.0,12.0,20,0.0,1.0
2001-05-11,1.23,1.23,1.16,1.16,1700,12.3,12.3,11.6,11.6,170,0.0,1.0
2001-05-14,1.16,1.16,1.13,1.13,1100,11.6,11.6,11.3,11.3,110,0.0,1.0
2001-05-15,1.15,1.22,1.15,1.22,3200,11.5,12.2,11.5,12.2,320,0.0,1.0
2001-05-16,1.19,1.19,1.19,1.19,1300,11.9,11.9,11.9,11.9,130,0.0,1.0
2001-05-17,1.19,1.19,1.19,1.19,0,11.9,11.9,11.9,11.9,0,0.0,1.0
2001-05-18,1.16,1.16,1.16,1.16,2000,11.6,11.6,11.6,11.6,200,0.0,1.0
2001-05-21,1.19,1.19,1.15,1.16,2600,11.9,11.9,11.5,11.6,260,0.0,1.0
2001-05-22,1.19,1.19,1.15,1.18,2200,11.9,11.9,11.5,11.8,220,0.0,1.0
2001-05-23,1.12,1.2,1.12,1.16,6900,11.2,12.0,11.2,11.6,690,0.0,1.0
2001-05-24,1.15,1.19,1.11,1.19,3500,11.5,11.9,11.1,11.9,350,0.0,1.0
2001-05-25,1.1,1.19,1.1,1.15,4200,11.0,11.9,11.0,11.5,420,0.0,1.0
2001-05-29,1.15,1.19,1.11,1.12,3300,11.5,11.9,11.1,11.2,330,0.0,1.0
2001-05-30,1.14,1.15,1.14,1.15,1600,11.4,11.5,11.4,11.5,160,0.0,1.0
2001-05-31,1.19,1.23,1.18,1.18,13200,11.9,12.3,11.8,11.8,1320,0.0,1.0
2001-06-01,1.14,1.14,1.14,1.14,200,11.4,11.4,11.4,11.4,20,0.0,1.0
2001-06-04,1.12,1.14,1.12,1.14,1500,11.2,11.4,11.2,11.4,150,0.0,1.0
2001-06-05,1.11,1.15,1.11,1.15,6800,11.1,11.5,11.1,11.5,680,0.0,1.0
2001-06-06,1.07,1.1,1.07,1.1,1700,10.7,11.0,10.7,11.0,170,0.0,1.0
2001-06-07,1.01,1.09,1.01,1.08,6100,10.1,10.9,10.1,10.8,610,0.0,1.0
2001-06-08,1.03,1.15,1.03,1.11,2300,10.3,11.5,10.3,11.1,230,0.0,1.0
2001-06-11,1.03,1.03,1.03,1.03,200,10.3,10.3,10.3,10.3,20,0.0,1.0
2001-06-12,1.03,1.14,1.01,1.03,3100,10.3,11.4,10.1,10.3,310,0.0,1.0
2001-06-13,1.05,1.05,1.05,1.05,400,10.5,10.5,10.5,10.5,40,0.0,1.0
2001-06-14,1.03,1.1,1.03,1.03,3200,10.3,11.0,10.3,10.3,320,0.0,1.0
2001-06-15,1.15,1.15,1.15,1.15,300,11.5,11.5,11.5,11.5,30,0.0,1.0
2001-06-18,1.05,1.09,1.04,1.09,1600,10.5,10.9,10.4,10.9,160,0.0,1.0
2001-06-19,1.01,1.17,0.98,1.14,15800,10.1,11.7,9.8,11.4,1580,0.0,1.0
2001-06-20,1.0,1.01,0.96,1.01,1400,10.0,10.1,9.6,10.1,140,0.0,1.0
2001-06-21,0.95,0.96,0.9,0.96,5500,9.5,9.6,9.0,9.6,550,0.0,1.0
2001-06-22,0.94,0.95,0.94,0.95,800,9.4,9.5,9.4,9.5,80,0.0,1.0
2001-06-25,0.92,0.94,0.92,0.93,6100,9.2,9.4,9.2,9.3,610,0.0,1.0
2001-06-26,0.92,0.94,0.92,0.94,2100,9.2,9.4,9.2,9.4,210,0.0,1.0
2001-06-27,1.0,1.0,0.91,0.91,10200,10.0,10.0,9.1,9.1,1020,0.0,1.0
2001-06-28,1.02,1.02,1.02,1.02,100,10.2,10.2,10.2,10.2,10,0.0,1.0
2001-06-29,1.02,1.02,0.98,0.98,4000,10.2,10.2,9.8,9.8,400,0.0,1.0
2001-07-02,1.02,1.02,1.02,1.02,2000,10.2,10.2,10.2,10.2,200,0.0,1.0
2001-07-03,0.98,0.98,0.98,0.98,100,9.8,9.8,9.8,9.8,10,0.0,1.0
2001-07-05,1.0,1.0,1.0,1.0,10900,10.0,10.0,10.0,10.0,1090,0.0,1.0
2001-07-06,1.0,1.02,0.99,1.02,6600,10.0,10.2,9.9,10.2,660,0.0,1.0
2001-07-09,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2001-07-10,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2001-07-11,1.01,1.01,1.01,1.01,400,10.1,10.1,10.1,10.1,40,0.0,1.0
2001-07-12,1.0,1.0,0.99,1.0,3100,10.0,10.0,9.9,10.0,310,0.0,1.0
2001-07-13,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2001-07-16,0.99,0.99,0.99,0.99,600,9.9,9.9,9.9,9.9,60,0.0,1.0
2001-07-17,0.99,0.99,0.99,0.99,100,9.9,9.9,9.9,9.9,10,0.0,1.0
2001-07-18,0.99,0.99,0.99,0.99,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2001-07-19,0.99,1.01,0.99,1.01,200,9.9,10.1,9.9,10.1,20,0.0,1.0
2001-07-20,1.0,1.05,0.99,0.99,61800,10.0,10.5,9.9,9.9,6180,0.0,1.0
2001-07-23,1.0,1.0,1.0,1.0,6100,10.0,10.0,10.0,10.0,610,0.0,1.0
2001-07-24,1.0,1.0,1.0,1.0,30700,10.0,10.0,10.0,10.0,3070,0.0,1.0
2001-07-25,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2001-07-26,1.0,1.0,1.0,1.0,400,10.0,10.0,10.0,10.0,40,0.0,1.0
2001-07-27,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2001-07-30,0.83,1.0,0.83,1.0,38100,8.3,10.0,8.3,10.0,3810,0.0,1.0
2001-07-31,0.9,1.05,0.86,0.86,14700,9.0,10.5,8.6,8.6,1470,0.0,1.0
2001-08-01,1.0,1.0,0.9,0.99,2200,10.0,10.0,9.0,9.9,220,0.0,1.0
2001-08-02,0.95,0.95,0.85,0.95,8000,9.5,9.5,8.5,9.5,800,0.0,1.0
2001-08-03,0.92,1.0,0.92,1.0,1300,9.2,10.0,9.2,10.0,130,0.0,1.0
2001-08-06,0.92,0.92,0.92,0.92,0,9.2,9.2,9.2,9.2,0,0.0,1.0
2001-08-07,0.94,0.95,0.7,0.9,20300,9.4,9.5,7.0,9.0,2030,0.0,1.0
2001-08-08,1.0,1.0,0.99,0.99,600,10.0,10.0,9.9,9.9,60,0.0,1.0
2001-08-09,0.92,0.92,0.92,0.92,1600,9.2,9.2,9.2,9.2,160,0.0,1.0
2001-08-10,0.96,0.96,0.96,0.96,2600,9.6,9.6,9.6,9.6,260,0.0,1.0
2001-08-13,0.96,1.0,0.96,0.96,4600,9.6,10.0,9.6,9.6,460,0.0,1.0
2001-08-14,0.96,0.96,0.96,0.96,9700,9.6,9.6,9.6,9.6,970,0.0,1.0
2001-08-15,0.99,0.99,0.99,0.99,100,9.9,9.9,9.9,9.9,10,0.0,1.0
2001-08-16,0.93,0.93,0.8,0.9,3500,9.3,9.3,8.0,9.0,350,0.0,1.0
2001-08-17,0.95,0.95,0.8,0.8,2500,9.5,9.5,8.0,8.0,250,0.0,1.0
2001-08-20,0.85,0.95,0.85,0.95,900,8.5,9.5,8.5,9.5,90,0.0,1.0
2001-08-21,0.85,0.95,0.85,0.85,4500,8.5,9.5,8.5,8.5,450,0.0,1.0
2001-08-22,0.94,0.94,0.94,0.94,1100,9.4,9.4,9.4,9.4,110,0.0,1.0
2001-08-23,0.8,0.8,0.8,0.8,1000,8.0,8.0,8.0,8.0,100,0.0,1.0
2001-08-24,0.85,0.9,0.85,0.9,800,8.5,9.0,8.5,9.0,80,0.0,1.0
2001-08-27,0.88,0.92,0.88,0.92,400,8.8,9.2,8.8,9.2,40,0.0,1.0
2001-08-28,0.93,0.93,0.93,0.93,1700,9.3,9.3,9.3,9.3,170,0.0,1.0
2001-08-29,0.93,0.93,0.93,0.93,600,9.3,9.3,9.3,9.3,60,0.0,1.0
2001-08-30,0.91,0.93,0.91,0.93,8600,9.1,9.3,9.1,9.3,860,0.0,1.0
2001-08-31,0.92,0.94,0.92,0.94,600,9.2,9.4,9.2,9.4,60,0.0,1.0
2001-09-04,0.88,0.9,0.88,0.9,1200,8.8,9.0,8.8,9.0,120,0.0,1.0
2001-09-05,0.89,0.89,0.88,0.89,1000,8.9,8.9,8.8,8.9,100,0.0,1.0
2001-09-06,0.99,0.99,0.9,0.9,9800,9.9,9.9,9.0,9.0,980,0.0,1.0
2001-09-07,0.95,0.99,0.94,0.99,7100,9.5,9.9,9.4,9.9,710,0.0,1.0
2001-09-10,0.9,0.94,0.9,0.94,3700,9.0,9.4,9.0,9.4,370,0.0,1.0
2001-09-17,0.8,0.88,0.72,0.88,11500,8.0,8.8,7.2,8.8,1150,0.0,1.0
2001-09-18,0.68,0.8,0.58,0.79,23900,6.8,8.0,5.8,7.9,2390,0.0,1.0
2001-09-19,0.7,0.73,0.63,0.73,14400,7.0,7.3,6.3,7.3,1440,0.0,1.0
2001-09-20,0.73,0.74,0.63,0.74,95900,7.3,7.4,6.3,7.4,9590,0.0,1.0
2001-09-21,0.67,0.75,0.66,0.75,9300,6.7,7.5,6.6,7.5,930,0.0,1.0
2001-09-24,0.8,0.85,0.66,0.67,35000,8.0,8.5,6.6,6.7,3500,0.0,1.0
2001-09-25,0.76,0.8,0.76,0.8,2000,7.6,8.0,7.6,8.0,200,0.0,1.0
2001-09-26,0.58,0.78,0.55,0.78,6800,5.8,7.8,5.5,7.8,680,0.0,1.0
2001-09-27,0.72,0.72,0.72,0.72,100,7.2,7.2,7.2,7.2,10,0.0,1.0
2001-09-28,0.75,0.75,0.75,0.75,900,7.5,7.5,7.5,7.5,90,0.0,1.0
2001-10-01,0.89,0.9,0.71,0.77,9100,8.9,9.0,7.1,7.7,910,0.0,1.0
2001-10-02,0.91,0.91,0.82,0.89,6200,9.1,9.1,8.2,8.9,620,0.0,1.0
2001-10-03,0.91,0.91,0.82,0.91,7700,9.1,9.1,8.2,9.1,770,0.0,1.0
2001-10-04,0.95,0.96,0.91,0.96,2300,9.5,9.6,9.1,9.6,230,0.0,1.0
2001-10-05,0.95,0.95,0.94,0.95,400,9.5,9.5,9.4,9.5,40,0.0,1.0
2001-10-08,0.9,0.95,0.9,0.95,3500,9.0,9.5,9.0,9.5,350,0.0,1.0
2001-10-09,0.9,0.922,0.85,0.9,3600,9.0,9.22,8.5,9.0,360,0.0,1.0
2001-10-10,0.9,0.9,0.9,0.9,1700,9.0,9.0,9.0,9.0,170,0.0,1.0
2001-10-11,0.85,0.85,0.75,0.85,3100,8.5,8.5,7.5,8.5,310,0.0,1.0
2001-10-12,0.85,0.85,0.85,0.85,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2001-10-15,0.85,0.85,0.75,0.8,1400,8.5,8.5,7.5,8.0,140,0.0,1.0
2001-10-16,0.94,0.94,0.85,0.94,5500,9.4,9.4,8.5,9.4,550,0.0,1.0
2001-10-17,0.86,0.86,0.64,0.64,14600,8.6,8.6,6.4,6.4,1460,0.0,1.0
2001-10-18,0.85,0.93,0.85,0.93,300,8.5,9.3,8.5,9.3,30,0.0,1.0
2001-10-19,1.01,1.01,0.94,0.94,15200,10.1,10.1,9.4,9.4,1520,0.0,1.0
2001-10-22,1.05,1.05,0.96,0.96,3000,10.5,10.5,9.6,9.6,300,0.0,1.0
2001-10-23,0.9,1.08,0.9,1.08,8900,9.0,10.8,9.0,10.8,890,0.0,1.0
2001-10-24,0.94,0.95,0.94,0.95,500,9.4,9.5,9.4,9.5,50,0.0,1.0
2001-10-25,0.9025,0.9625,0.9025,0.9625,1500,9.025,9.625,9.025,9.625,150,0.0,1.0
2001-10-26,0.9,0.9,0.9,0.9,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2001-10-29,1.0,1.0,0.92,0.92,2100,10.0,10.0,9.2,9.2,210,0.0,1.0
2001-10-30,0.94,0.99,0.94,0.99,1400,9.4,9.9,9.4,9.9,140,0.0,1.0
2001-10-31,0.95,0.95,0.95,0.95,500,9.5,9.5,9.5,9.5,50,0.0,1.0
2001-11-01,0.99,1.0,0.98,0.98,31600,9.9,10.0,9.8,9.8,3160,0.0,1.0
2001-11-02,1.0,1.0,1.0,1.0,700,10.0,10.0,10.0,10.0,70,0.0,1.0
2001-11-05,0.94,0.94,0.94,0.94,600,9.4,9.4,9.4,9.4,60,0.0,1.0
2001-11-06,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2001-11-07,0.8,0.94,0.75,0.94,5700,8.0,9.4,7.5,9.4,570,0.0,1.0
2001-11-08,0.92,1.0,0.59,0.8,29400,9.2,10.0,5.9,8.0,2940,0.0,1.0
2001-11-09,0.87,0.97,0.86,0.97,7200,8.7,9.7,8.6,9.7,720,0.0,1.0
2001-11-12,0.95,0.95,0.93,0.93,4800,9.5,9.5,9.3,9.3,480,0.0,1.0
2001-11-13,0.98,0.98,0.975,0.98,700,9.8,9.8,9.75,9.8,70,0.0,1.0
2001-11-14,0.98,0.98,0.98,0.98,100,9.8,9.8,9.8,9.8,10,0.0,1.0
2001-11-15,0.8,0.8,0.8,0.8,1000,8.0,8.0,8.0,8.0,100,0.0,1.0
2001-11-16,0.8,0.8,0.8,0.8,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2001-11-19,1.05,1.1,0.96,0.96,34400,10.5,11.0,9.6,9.6,3440,0.0,1.0
2001-11-20,1.0,1.0,0.9,1.0,4100,10.0,10.0,9.0,10.0,410,0.0,1.0
2001-11-21,0.95,1.0,0.86,1.0,7000,9.5,10.0,8.6,10.0,700,0.0,1.0
2001-11-23,1.0,1.1,0.92,1.1,3100,10.0,11.0,9.2,11.0,310,0.0,1.0
2001-11-26,1.05,1.05,0.94,0.94,2500,10.5,10.5,9.4,9.4,250,0.0,1.0
2001-11-27,1.093,1.18,1.05,1.05,2900,10.93,11.8,10.5,10.5,290,0.0,1.0
2001-11-28,0.915,1.03,0.85,1.03,32000,9.15,10.3,8.5,10.3,3200,0.0,1.0
2001-11-29,0.999,0.999,0.85,0.85,2500,9.99,9.99,8.5,8.5,250,0.0,1.0
2001-11-30,0.95,0.95,0.95,0.95,2600,9.5,9.5,9.5,9.5,260,0.0,1.0
2001-12-03,0.85,0.95,0.85,0.95,1800,8.5,9.5,8.5,9.5,180,0.0,1.0
2001-12-04,0.9,0.95,0.89,0.89,1500,9.0,9.5,8.9,8.9,150,0.0,1.0
2001-12-05,0.94,0.99,0.89,0.89,5300,9.4,9.9,8.9,8.9,530,0.0,1.0
2001-12-06,0.96,1.0,0.95,1.0,5100,9.6,10.0,9.5,10.0,510,0.0,1.0
2001-12-07,1.05,1.19,1.0,1.19,11000,10.5,11.9,10.0,11.9,1100,0.0,1.0
2001-12-10,1.05,1.05,1.05,1.05,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2001-12-11,1.05,1.05,1.05,1.05,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2001-12-12,1.05,1.07,1.01,1.01,16600,10.5,10.7,10.1,10.1,1660,0.0,1.0
2001-12-13,1.05,1.09,1.03,1.03,16400,10.5,10.9,10.3,10.3,1640,0.0,1.0
2001-12-14,1.09,1.09,1.07,1.07,1300,10.9,10.9,10.7,10.7,130,0.0,1.0
2001-12-17,1.02,1.12,1.02,1.08,13400,10.2,11.2,10.2,10.8,1340,0.0,1.0
2001-12-18,1.0,1.0,1.0,1.0,200,10.0,10.0,10.0,10.0,20,0.0,1.0
2001-12-19,1.05,1.07,1.0,1.0,1100,10.5,10.7,10.0,10.0,110,0.0,1.0
2001-12-20,1.01,1.01,1.01,1.01,200,10.1,10.1,10.1,10.1,20,0.0,1.0
2001-12-21,1.05,1.05,1.04,1.04,10300,10.5,10.5,10.4,10.4,1030,0.0,1.0
2001-12-24,0.97,1.01,0.97,1.01,2200,9.7,10.1,9.7,10.1,220,0.0,1.0
2001-12-26,0.87,0.97,0.87,0.97,4100,8.7,9.7,8.7,9.7,410,0.0,1.0
2001-12-27,0.9,0.96,0.87,0.96,19200,9.0,9.6,8.7,9.6,1920,0.0,1.0
2001-12-28,0.87,0.91,0.87,0.9,10600,8.7,9.1,8.7,9.0,1060,0.0,1.0
2001-12-31,0.87,0.91,0.87,0.87,6900,8.7,9.1,8.7,8.7,690,0.0,1.0
2002-01-02,1.0,1.03,0.9,1.03,8800,10.0,10.3,9.0,10.3,880,0.0,1.0
2002-01-03,1.065,1.14,0.95,1.14,38100,10.65,11.4,9.5,11.4,3810,0.0,1.0
2002-01-04,1.025,1.14,1.0,1.09,5500,10.25,11.4,10.0,10.9,550,0.0,1.0
2002-01-07,1.02,1.02,0.88,1.0,12900,10.2,10.2,8.8,10.0,1290,0.0,1.0
2002-01-08,1.02,1.02,0.89,1.02,2200,10.2,10.2,8.9,10.2,220,0.0,1.0
2002-01-09,1.02,1.06,0.98,0.98,60100,10.2,10.6,9.8,9.8,6010,0.0,1.0
2002-01-10,1.0,1.02,1.0,1.02,8400,10.0,10.2,10.0,10.2,840,0.0,1.0
2002-01-11,1.1,1.1,0.96,0.96,26800,11.0,11.0,9.6,9.6,2680,0.0,1.0
2002-01-14,1.05,1.12,1.01,1.12,6500,10.5,11.2,10.1,11.2,650,0.0,1.0
2002-01-15,1.06,1.06,1.05,1.05,700,10.6,10.6,10.5,10.5,70,0.0,1.0
2002-01-16,1.06,1.07,1.06,1.06,900,10.6,10.7,10.6,10.6,90,0.0,1.0
2002-01-17,1.05,1.05,1.01,1.05,700,10.5,10.5,10.1,10.5,70,0.0,1.0
2002-01-18,1.05,1.07,1.01,1.01,18400,10.5,10.7,10.1,10.1,1840,0.0,1.0
2002-01-22,1.05,1.08,1.05,1.07,9500,10.5,10.8,10.5,10.7,950,0.0,1.0
2002-01-23,1.01,1.05,1.01,1.05,8900,10.1,10.5,10.1,10.5,890,0.0,1.0
2002-01-24,1.07,1.07,1.03,1.03,7000,10.7,10.7,10.3,10.3,700,0.0,1.0
2002-01-25,1.01,1.08,1.01,1.08,1900,10.1,10.8,10.1,10.8,190,0.0,1.0
2002-01-28,0.91,1.04,0.91,1.04,5600,9.1,10.4,9.1,10.4,560,0.0,1.0
2002-01-29,0.95,1.08,0.8,1.08,35200,9.5,10.8,8.0,10.8,3520,0.0,1.0
2002-01-30,0.95,0.95,0.92,0.95,1400,9.5,9.5,9.2,9.5,140,0.0,1.0
2002-01-31,0.95,0.95,0.95,0.95,4800,9.5,9.5,9.5,9.5,480,0.0,1.0
2002-02-01,0.98,0.98,0.95,0.98,6800,9.8,9.8,9.5,9.8,680,0.0,1.0
2002-02-04,0.96,1.02,0.94,0.99,5000,9.6,10.2,9.4,9.9,500,0.0,1.0
2002-02-05,0.99,0.99,0.99,0.99,1000,9.9,9.9,9.9,9.9,100,0.0,1.0
2002-02-06,0.98,0.98,0.98,0.98,600,9.8,9.8,9.8,9.8,60,0.0,1.0
2002-02-07,0.98,1.03,0.98,0.98,10000,9.8,10.3,9.8,9.8,1000,0.0,1.0
2002-02-08,1.03,1.03,0.97,0.97,1500,10.3,10.3,9.7,9.7,150,0.0,1.0
2002-02-11,0.94,1.04,0.94,1.04,6900,9.4,10.4,9.4,10.4,690,0.0,1.0
2002-02-12,1.0,1.0,0.95,0.95,5500,10.0,10.0,9.5,9.5,550,0.0,1.0
2002-02-13,1.0,1.04,1.0,1.0,1900,10.0,10.4,10.0,10.0,190,0.0,1.0
2002-02-14,1.0,1.01,1.0,1.01,200,10.0,10.1,10.0,10.1,20,0.0,1.0
2002-02-15,0.99,0.99,0.99,0.99,200,9.9,9.9,9.9,9.9,20,0.0,1.0
2002-02-19,0.99,1.02,0.99,0.99,13600,9.9,10.2,9.9,9.9,1360,0.0,1.0
2002-02-20,0.98,1.0,0.97,1.0,5300,9.8,10.0,9.7,10.0,530,0.0,1.0
2002-02-21,0.98,0.99,0.98,0.99,6400,9.8,9.9,9.8,9.9,640,0.0,1.0
2002-02-22,0.98,1.01,0.95,0.95,8000,9.8,10.1,9.5,9.5,800,0.0,1.0
2002-02-25,0.95,1.01,0.93,1.01,9300,9.5,10.1,9.3,10.1,930,0.0,1.0
2002-02-26,0.95,1.03,0.92,0.95,7000,9.5,10.3,9.2,9.5,700,0.0,1.0
2002-02-27,0.95,0.95,0.95,0.95,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2002-02-28,0.95,1.0,0.91,0.95,2700,9.5,10.0,9.1,9.5,270,0.0,1.0
2002-03-01,1.0,1.0,0.84,0.93,3800,10.0,10.0,8.4,9.3,380,0.0,1.0
2002-03-04,0.92,1.0,0.89,0.95,8200,9.2,10.0,8.9,9.5,820,0.0,1.0
2002-03-05,0.92,0.95,0.92,0.92,1600,9.2,9.5,9.2,9.2,160,0.0,1.0
2002-03-06,0.968,1.04,0.95,1.03,21400,9.68,10.4,9.5,10.3,2140,0.0,1.0
2002-03-07,0.93,1.04,0.93,1.04,6900,9.3,10.4,9.3,10.4,690,0.0,1.0
2002-03-08,1.02,1.04,0.86,0.87,37600,10.2,10.4,8.6,8.7,3760,0.0,1.0
2002-03-11,1.02,1.04,1.0,1.04,2100,10.2,10.4,10.0,10.4,210,0.0,1.0
2002-03-12,0.96,1.04,0.93,1.04,15000,9.6,10.4,9.3,10.4,1500,0.0,1.0
2002-03-13,0.95,1.02,0.92,0.92,11700,9.5,10.2,9.2,9.2,1170,0.0,1.0
2002-03-14,0.95,0.98,0.93,0.98,7200,9.5,9.8,9.3,9.8,720,0.0,1.0
2002-03-15,0.93,0.93,0.92,0.93,7200,9.3,9.3,9.2,9.3,720,0.0,1.0
2002-03-18,0.93,0.93,0.93,0.93,2700,9.3,9.3,9.3,9.3,270,0.0,1.0
2002-03-19,0.93,0.93,0.93,0.93,1400,9.3,9.3,9.3,9.3,140,0.0,1.0
2002-03-20,0.93,0.93,0.93,0.93,0,9.3,9.3,9.3,9.3,0,0.0,1.0
2002-03-21,0.93,0.94,0.93,0.94,3800,9.3,9.4,9.3,9.4,380,0.0,1.0
2002-03-22,0.92,1.01,0.92,1.0,3600,9.2,10.1,9.2,10.0,360,0.0,1.0
2002-03-25,0.95,1.0,0.95,1.0,3800,9.5,10.0,9.5,10.0,380,0.0,1.0
2002-03-26,1.0,1.0,0.95,1.0,2800,10.0,10.0,9.5,10.0,280,0.0,1.0
2002-03-27,0.99,0.99,0.85,0.9525,7900,9.9,9.9,8.5,9.525,790,0.0,1.0
2002-03-28,0.9,0.99,0.9,0.9,1900,9.0,9.9,9.0,9.0,190,0.0,1.0
2002-04-01,0.9,0.9,0.9,0.9,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2002-04-02,0.85,0.98,0.85,0.85,20300,8.5,9.8,8.5,8.5,2030,0.0,1.0
2002-04-03,0.86,0.95,0.86,0.9,9800,8.6,9.5,8.6,9.0,980,0.0,1.0
2002-04-04,0.86,0.87,0.86,0.87,5300,8.6,8.7,8.6,8.7,530,0.0,1.0
2002-04-05,0.9,0.9,0.89,0.89,5700,9.0,9.0,8.9,8.9,570,0.0,1.0
2002-04-08,0.9,0.91,0.9,0.91,2400,9.0,9.1,9.0,9.1,240,0.0,1.0
2002-04-09,0.82,0.87,0.82,0.86,5600,8.2,8.7,8.2,8.6,560,0.0,1.0
2002-04-10,0.91,0.91,0.9,0.9,400,9.1,9.1,9.0,9.0,40,0.0,1.0
2002-04-11,0.91,0.91,0.91,0.91,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2002-04-12,0.91,0.91,0.91,0.91,400,9.1,9.1,9.1,9.1,40,0.0,1.0
2002-04-15,0.91,0.91,0.91,0.91,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2002-04-16,0.91,0.91,0.83,0.83,200,9.1,9.1,8.3,8.3,20,0.0,1.0
2002-04-17,0.91,0.91,0.83,0.83,400,9.1,9.1,8.3,8.3,40,0.0,1.0
2002-04-18,0.91,0.91,0.85,0.85,30500,9.1,9.1,8.5,8.5,3050,0.0,1.0
2002-04-19,0.91,0.91,0.83,0.83,200,9.1,9.1,8.3,8.3,20,0.0,1.0
2002-04-22,0.91,0.91,0.83,0.85,11200,9.1,9.1,8.3,8.5,1120,0.0,1.0
2002-04-23,0.85,0.88,0.83,0.88,6400,8.5,8.8,8.3,8.8,640,0.0,1.0
2002-04-24,0.91,0.91,0.83,0.83,3100,9.1,9.1,8.3,8.3,310,0.0,1.0
2002-04-25,0.91,0.91,0.91,0.91,100,9.1,9.1,9.1,9.1,10,0.0,1.0
2002-04-26,0.81,0.9,0.71,0.9,12900,8.1,9.0,7.1,9.0,1290,0.0,1.0
2002-04-29,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2002-04-30,0.8,0.8,0.8,0.8,2800,8.0,8.0,8.0,8.0,280,0.0,1.0
2002-05-01,0.83,0.83,0.82,0.82,1600,8.3,8.3,8.2,8.2,160,0.0,1.0
2002-05-02,0.83,0.83,0.83,0.83,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2002-05-03,0.86,0.86,0.86,0.86,2700,8.6,8.6,8.6,8.6,270,0.0,1.0
2002-05-06,0.88,0.88,0.855,0.87,6600,8.8,8.8,8.55,8.7,660,0.0,1.0
2002-05-07,0.83,0.87,0.76,0.87,2500,8.3,8.7,7.6,8.7,250,0.0,1.0
2002-05-08,0.78,0.83,0.75,0.75,1500,7.8,8.3,7.5,7.5,150,0.0,1.0
2002-05-09,0.91,0.91,0.79,0.79,13500,9.1,9.1,7.9,7.9,1350,0.0,1.0
2002-05-10,0.79,0.802,0.79,0.8,1200,7.9,8.02,7.9,8.0,120,0.0,1.0
2002-05-13,0.79,0.79,0.79,0.79,0,7.9,7.9,7.9,7.9,0,0.0,1.0
2002-05-14,0.83,0.9,0.83,0.9,300,8.3,9.0,8.3,9.0,30,0.0,1.0
2002-05-15,0.83,0.83,0.83,0.83,100,8.3,8.3,8.3,8.3,10,0.0,1.0
2002-05-16,0.83,0.83,0.83,0.83,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2002-05-17,0.89,0.9,0.89,0.9,1900,8.9,9.0,8.9,9.0,190,0.0,1.0
2002-05-20,0.83,0.89,0.83,0.89,300,8.3,8.9,8.3,8.9,30,0.0,1.0
2002-05-21,0.889,0.889,0.889,0.889,100,8.89,8.89,8.89,8.89,10,0.0,1.0
2002-05-22,0.83,0.85,0.79,0.85,7700,8.3,8.5,7.9,8.5,770,0.0,1.0
2002-05-23,0.85,0.85,0.761,0.761,400,8.5,8.5,7.61,7.61,40,0.0,1.0
2002-05-24,0.849,0.849,0.849,0.849,200,8.49,8.49,8.49,8.49,20,0.0,1.0
2002-05-28,0.84,0.84,0.84,0.84,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2002-05-29,0.801,0.801,0.8,0.8,1000,8.01,8.01,8.0,8.0,100,0.0,1.0
2002-05-30,0.8,0.8,0.8,0.8,2600,8.0,8.0,8.0,8.0,260,0.0,1.0
2002-05-31,0.76,0.8,0.76,0.8,2400,7.6,8.0,7.6,8.0,240,0.0,1.0
2002-06-03,0.76,0.8,0.76,0.8,3200,7.6,8.0,7.6,8.0,320,0.0,1.0
2002-06-04,0.8,0.84,0.8,0.8,4300,8.0,8.4,8.0,8.0,430,0.0,1.0
2002-06-05,0.81,0.81,0.75,0.809,5800,8.1,8.1,7.5,8.09,580,0.0,1.0
2002-06-06,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2002-06-07,0.85,0.85,0.85,0.85,100,8.5,8.5,8.5,8.5,10,0.0,1.0
2002-06-10,0.85,0.85,0.81,0.81,5100,8.5,8.5,8.1,8.1,510,0.0,1.0
2002-06-11,0.85,0.85,0.85,0.85,100,8.5,8.5,8.5,8.5,10,0.0,1.0
2002-06-12,0.8,0.83,0.8,0.83,2000,8.0,8.3,8.0,8.3,200,0.0,1.0
2002-06-13,0.77,0.78,0.77,0.78,2100,7.7,7.8,7.7,7.8,210,0.0,1.0
2002-06-14,0.8,0.8,0.8,0.8,400,8.0,8.0,8.0,8.0,40,0.0,1.0
2002-06-17,0.86,0.86,0.85,0.85,2000,8.6,8.6,8.5,8.5,200,0.0,1.0
2002-06-18,0.75,0.75,0.75,0.75,100,7.5,7.5,7.5,7.5,10,0.0,1.0
2002-06-19,0.83,0.83,0.83,0.83,500,8.3,8.3,8.3,8.3,50,0.0,1.0
2002-06-20,0.76,0.84,0.76,0.76,6600,7.6,8.4,7.6,7.6,660,0.0,1.0
2002-06-21,0.8,0.86,0.76,0.86,6400,8.0,8.6,7.6,8.6,640,0.0,1.0
2002-06-24,0.8,0.8,0.8,0.8,1200,8.0,8.0,8.0,8.0,120,0.0,1.0
2002-06-25,0.8,0.8,0.8,0.8,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2002-06-26,0.76,0.76,0.76,0.76,2200,7.6,7.6,7.6,7.6,220,0.0,1.0
2002-06-27,0.76,0.76,0.76,0.76,4600,7.6,7.6,7.6,7.6,460,0.0,1.0
2002-06-28,0.76,0.76,0.76,0.76,200,7.6,7.6,7.6,7.6,20,0.0,1.0
2002-07-01,0.75,0.76,0.75,0.76,13000,7.5,7.6,7.5,7.6,1300,0.0,1.0
2002-07-02,0.78,0.82,0.78,0.78,23200,7.8,8.2,7.8,7.8,2320,0.0,1.0
2002-07-03,0.76,0.76,0.76,0.76,600,7.6,7.6,7.6,7.6,60,0.0,1.0
2002-07-05,0.76,0.76,0.76,0.76,200,7.6,7.6,7.6,7.6,20,0.0,1.0
2002-07-08,0.8,0.8,0.8,0.8,500,8.0,8.0,8.0,8.0,50,0.0,1.0
2002-07-09,0.8,0.8,0.7,0.77,5400,8.0,8.0,7.0,7.7,540,0.0,1.0
2002-07-10,0.71,0.81,0.71,0.81,2000,7.1,8.1,7.1,8.1,200,0.0,1.0
2002-07-11,0.81,0.81,0.81,0.81,9000,8.1,8.1,8.1,8.1,900,0.0,1.0
2002-07-12,0.73,0.82,0.73,0.81,2200,7.3,8.2,7.3,8.1,220,0.0,1.0
2002-07-15,0.73,0.73,0.73,0.73,2500,7.3,7.3,7.3,7.3,250,0.0,1.0
2002-07-16,0.76,0.8,0.76,0.8,900,7.6,8.0,7.6,8.0,90,0.0,1.0
2002-07-17,0.88,0.88,0.83,0.83,35700,8.8,8.8,8.3,8.3,3570,0.0,1.0
2002-07-18,0.89,0.89,0.89,0.89,1500,8.9,8.9,8.9,8.9,150,0.0,1.0
2002-07-19,0.89,0.89,0.89,0.89,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2002-07-22,0.83,0.9,0.82,0.87,45000,8.3,9.0,8.2,8.7,4500,0.0,1.0
2002-07-23,0.671,0.85,0.67,0.83,52900,6.71,8.5,6.7,8.3,5290,0.0,1.0
2002-07-24,0.82,0.82,0.68,0.75,46700,8.2,8.2,6.8,7.5,4670,0.0,1.0
2002-07-25,0.75,0.79,0.75,0.79,1800,7.5,7.9,7.5,7.9,180,0.0,1.0
2002-07-26,0.78,0.79,0.71,0.71,9700,7.8,7.9,7.1,7.1,970,0.0,1.0
2002-07-29,0.71,0.71,0.71,0.71,100,7.1,7.1,7.1,7.1,10,0.0,1.0
2002-07-30,0.7,0.79,0.7,0.78,1200,7.0,7.9,7.0,7.8,120,0.0,1.0
2002-07-31,0.81,0.84,0.79,0.84,19900,8.1,8.4,7.9,8.4,1990,0.0,1.0
2002-08-01,0.75,0.751,0.75,0.751,3200,7.5,7.51,7.5,7.51,320,0.0,1.0
2002-08-02,0.75,1.0,0.75,1.0,900,7.5,10.0,7.5,10.0,90,0.0,1.0
2002-08-05,0.75,0.83,0.75,0.8,2700,7.5,8.3,7.5,8.0,270,0.0,1.0
2002-08-06,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2002-08-07,0.8,0.83,0.8,0.82,5900,8.0,8.3,8.0,8.2,590,0.0,1.0
2002-08-08,0.81,0.83,0.81,0.83,6900,8.1,8.3,8.1,8.3,690,0.0,1.0
2002-08-09,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2002-08-12,0.829,0.829,0.829,0.829,100,8.29,8.29,8.29,8.29,10,0.0,1.0
2002-08-13,0.8,0.83,0.8,0.83,2600,8.0,8.3,8.0,8.3,260,0.0,1.0
2002-08-14,0.8,0.8,0.8,0.8,600,8.0,8.0,8.0,8.0,60,0.0,1.0
2002-08-15,0.76,0.76,0.76,0.76,2000,7.6,7.6,7.6,7.6,200,0.0,1.0
2002-08-16,0.76,0.76,0.76,0.76,5000,7.6,7.6,7.6,7.6,500,0.0,1.0
2002-08-19,0.8,0.8,0.75,0.76,3700,8.0,8.0,7.5,7.6,370,0.0,1.0
2002-08-20,0.8,0.8,0.8,0.8,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2002-08-21,0.8,0.8,0.73,0.75,13500,8.0,8.0,7.3,7.5,1350,0.0,1.0
2002-08-22,0.83,0.83,0.75,0.75,17000,8.3,8.3,7.5,7.5,1700,0.0,1.0
2002-08-23,0.76,0.83,0.76,0.83,10200,7.6,8.3,7.6,8.3,1020,0.0,1.0
2002-08-26,0.76,0.78,0.74,0.74,29900,7.6,7.8,7.4,7.4,2990,0.0,1.0
2002-08-27,0.76,0.76,0.76,0.76,0,7.6,7.6,7.6,7.6,0,0.0,1.0
2002-08-28,0.9,0.9,0.8,0.81,55800,9.0,9.0,8.0,8.1,5580,0.0,1.0
2002-08-29,0.84,0.95,0.84,0.95,12300,8.4,9.5,8.4,9.5,1230,0.0,1.0
2002-08-30,0.85,0.85,0.85,0.85,800,8.5,8.5,8.5,8.5,80,0.0,1.0
2002-09-03,0.74,0.85,0.74,0.85,19300,7.4,8.5,7.4,8.5,1930,0.0,1.0
2002-09-04,0.84,0.85,0.76,0.76,3000,8.4,8.5,7.6,7.6,300,0.0,1.0
2002-09-05,0.84,0.84,0.84,0.84,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2002-09-06,0.81,0.81,0.81,0.81,1500,8.1,8.1,8.1,8.1,150,0.0,1.0
2002-09-09,0.84,0.84,0.81,0.81,3500,8.4,8.4,8.1,8.1,350,0.0,1.0
2002-09-10,0.9,0.9,0.85,0.89,6000,9.0,9.0,8.5,8.9,600,0.0,1.0
2002-09-11,0.87,0.87,0.87,0.87,400,8.7,8.7,8.7,8.7,40,0.0,1.0
2002-09-12,0.87,0.87,0.87,0.87,0,8.7,8.7,8.7,8.7,0,0.0,1.0
2002-09-13,0.87,0.87,0.87,0.87,1400,8.7,8.7,8.7,8.7,140,0.0,1.0
2002-09-16,0.87,0.87,0.87,0.87,0,8.7,8.7,8.7,8.7,0,0.0,1.0
2002-09-17,0.77,0.87,0.76,0.87,20400,7.7,8.7,7.6,8.7,2040,0.0,1.0
2002-09-18,0.77,0.78,0.77,0.77,5000,7.7,7.8,7.7,7.7,500,0.0,1.0
2002-09-19,0.79,0.8,0.75,0.8,12500,7.9,8.0,7.5,8.0,1250,0.0,1.0
2002-09-20,0.76,0.761,0.75,0.76,15300,7.6,7.61,7.5,7.6,1530,0.0,1.0
2002-09-23,0.8,0.8,0.75,0.76,25400,8.0,8.0,7.5,7.6,2540,0.0,1.0
2002-09-24,0.831,0.89,0.83,0.85,6900,8.31,8.9,8.3,8.5,690,0.0,1.0
2002-09-25,0.9,0.9,0.82,0.89,1900,9.0,9.0,8.2,8.9,190,0.0,1.0
2002-09-26,0.85,0.9,0.75,0.86,15600,8.5,9.0,7.5,8.6,1560,0.0,1.0
2002-09-27,0.8,0.84,0.76,0.8,11400,8.0,8.4,7.6,8.0,1140,0.0,1.0
2002-09-30,0.81,0.81,0.81,0.81,400,8.1,8.1,8.1,8.1,40,0.0,1.0
2002-10-01,0.84,0.84,0.81,0.82,1200,8.4,8.4,8.1,8.2,120,0.0,1.0
2002-10-02,0.81,0.81,0.81,0.81,200,8.1,8.1,8.1,8.1,20,0.0,1.0
2002-10-03,0.8,0.81,0.76,0.81,15100,8.0,8.1,7.6,8.1,1510,0.0,1.0
2002-10-04,0.8,0.82,0.8,0.82,7600,8.0,8.2,8.0,8.2,760,0.0,1.0
2002-10-07,0.801,0.801,0.8,0.8,1100,8.01,8.01,8.0,8.0,110,0.0,1.0
2002-10-08,0.76,0.9,0.76,0.87,4700,7.6,9.0,7.6,8.7,470,0.0,1.0
2002-10-09,0.77,0.88,0.77,0.87,900,7.7,8.8,7.7,8.7,90,0.0,1.0
2002-10-10,0.875,0.88,0.875,0.88,700,8.75,8.8,8.75,8.8,70,0.0,1.0
2002-10-11,0.89,0.89,0.8,0.88,4600,8.9,8.9,8.0,8.8,460,0.0,1.0
2002-10-14,0.75,0.88,0.73,0.77,26300,7.5,8.8,7.3,7.7,2630,0.0,1.0
2002-10-15,0.76,0.76,0.76,0.76,2000,7.6,7.6,7.6,7.6,200,0.0,1.0
2002-10-16,0.83,0.84,0.75,0.81,2200,8.3,8.4,7.5,8.1,220,0.0,1.0
2002-10-17,0.76,0.89,0.75,0.89,8700,7.6,8.9,7.5,8.9,870,0.0,1.0
2002-10-18,0.75,0.92,0.75,0.92,600,7.5,9.2,7.5,9.2,60,0.0,1.0
2002-10-21,0.76,0.761,0.76,0.761,200,7.6,7.61,7.6,7.61,20,0.0,1.0
2002-10-22,0.8,0.8,0.8,0.8,100,8.0,8.0,8.0,8.0,10,0.0,1.0
2002-10-23,0.76,0.84,0.76,0.84,7900,7.6,8.4,7.6,8.4,790,0.0,1.0
2002-10-24,0.8,0.89,0.8,0.85,11500,8.0,8.9,8.0,8.5,1150,0.0,1.0
2002-10-25,0.84,0.86,0.76,0.8,10900,8.4,8.6,7.6,8.0,1090,0.0,1.0
2002-10-28,0.85,0.85,0.77,0.85,11000,8.5,8.5,7.7,8.5,1100,0.0,1.0
2002-10-29,0.85,0.85,0.85,0.85,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2002-10-30,0.771,0.771,0.771,0.771,200,7.71,7.71,7.71,7.71,20,0.0,1.0
2002-10-31,0.85,0.85,0.85,0.85,5000,8.5,8.5,8.5,8.5,500,0.0,1.0
2002-11-01,0.81,0.81,0.81,0.81,6100,8.1,8.1,8.1,8.1,610,0.0,1.0
2002-11-04,0.85,0.85,0.85,0.85,1000,8.5,8.5,8.5,8.5,100,0.0,1.0
2002-11-05,0.78,0.78,0.77,0.78,9800,7.8,7.8,7.7,7.8,980,0.0,1.0
2002-11-06,0.73,0.77,0.73,0.75,18800,7.3,7.7,7.3,7.5,1880,0.0,1.0
2002-11-07,0.77,0.85,0.77,0.849,1600,7.7,8.5,7.7,8.49,160,0.0,1.0
2002-11-08,0.85,0.85,0.85,0.85,3000,8.5,8.5,8.5,8.5,300,0.0,1.0
2002-11-11,0.78,0.78,0.78,0.78,100,7.8,7.8,7.8,7.8,10,0.0,1.0
2002-11-12,0.78,0.78,0.78,0.78,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2002-11-13,0.76,0.781,0.76,0.781,8800,7.6,7.81,7.6,7.81,880,0.0,1.0
2002-11-14,0.76,0.77,0.76,0.77,2200,7.6,7.7,7.6,7.7,220,0.0,1.0
2002-11-15,0.76,0.76,0.76,0.76,0,7.6,7.6,7.6,7.6,0,0.0,1.0
2002-11-18,0.78,0.78,0.78,0.78,100,7.8,7.8,7.8,7.8,10,0.0,1.0
2002-11-19,0.82,0.82,0.82,0.82,100,8.2,8.2,8.2,8.2,10,0.0,1.0
2002-11-20,0.82,0.82,0.81,0.811,6900,8.2,8.2,8.1,8.11,690,0.0,1.0
2002-11-21,0.81,0.815,0.81,0.815,2900,8.1,8.15,8.1,8.15,290,0.0,1.0
2002-11-22,0.82,0.825,0.81,0.81,3000,8.2,8.25,8.1,8.1,300,0.0,1.0
2002-11-25,0.845,0.845,0.845,0.845,1000,8.45,8.45,8.45,8.45,100,0.0,1.0
2002-11-26,0.9,0.94,0.849,0.85,78500,9.0,9.4,8.49,8.5,7850,0.0,1.0
2002-11-27,0.9,0.95,0.889,0.94,43000,9.0,9.5,8.89,9.4,4300,0.0,1.0
2002-11-29,0.94,0.94,0.92,0.94,33100,9.4,9.4,9.2,9.4,3310,0.0,1.0
2002-12-02,0.95,0.96,0.81,0.92,40000,9.5,9.6,8.1,9.2,4000,0.0,1.0
2002-12-03,0.94,0.94,0.925,0.94,38100,9.4,9.4,9.25,9.4,3810,0.0,1.0
2002-12-04,1.095,1.19,0.93,0.96,84800,10.95,11.9,9.3,9.6,8480,0.0,1.0
2002-12-05,1.13,1.15,1.09,1.1,62700,11.3,11.5,10.9,11.0,6270,0.0,1.0
2002-12-06,0.95,1.12,0.89,1.12,91500,9.5,11.2,8.9,11.2,9150,0.0,1.0
2002-12-09,0.95,0.955,0.95,0.95,4400,9.5,9.55,9.5,9.5,440,0.0,1.0
2002-12-10,0.97,0.97,0.93,0.93,13800,9.7,9.7,9.3,9.3,1380,0.0,1.0
2002-12-11,1.03,1.03,0.98,0.98,26100,10.3,10.3,9.8,9.8,2610,0.0,1.0
2002-12-12,1.02,1.02,0.94,1.01,19100,10.2,10.2,9.4,10.1,1910,0.0,1.0
2002-12-13,1.03,1.05,0.95,0.96,7900,10.3,10.5,9.5,9.6,790,0.0,1.0
2002-12-16,1.1,1.1,1.0,1.0,17000,11.0,11.0,10.0,10.0,1700,0.0,1.0
2002-12-17,1.1,1.12,1.09,1.1,53700,11.0,11.2,10.9,11.0,5370,0.0,1.0
2002-12-18,1.07,1.18,1.06,1.18,11200,10.7,11.8,10.6,11.8,1120,0.0,1.0
2002-12-19,1.1,1.1,1.08,1.08,12100,11.0,11.0,10.8,10.8,1210,0.0,1.0
2002-12-20,1.235,1.235,1.11,1.15,99900,12.35,12.35,11.1,11.5,9990,0.0,1.0
2002-12-23,1.18,1.38,1.15,1.2,59800,11.8,13.8,11.5,12.0,5980,0.0,1.0
2002-12-24,1.24,1.34,1.18,1.2,9300,12.4,13.4,11.8,12.0,930,0.0,1.0
2002-12-26,1.16,1.25,1.15,1.24,4700,11.6,12.5,11.5,12.4,470,0.0,1.0
2002-12-27,1.199,1.25,1.15,1.2,47800,11.99,12.5,11.5,12.0,4780,0.0,1.0
2002-12-30,1.11,1.21,1.11,1.13,6900,11.1,12.1,11.1,11.3,690,0.0,1.0
2002-12-31,1.101,1.17,1.101,1.166,3100,11.01,11.7,11.01,11.66,310,0.0,1.0
2003-01-02,1.14,1.16,1.09,1.16,6400,11.4,11.6,10.9,11.6,640,0.0,1.0
2003-01-03,1.15,1.22,1.13,1.13,3200,11.5,12.2,11.3,11.3,320,0.0,1.0
2003-01-06,1.19,1.23,1.11,1.169,11300,11.9,12.3,11.1,11.69,1130,0.0,1.0
2003-01-07,1.17,1.17,1.14,1.17,25300,11.7,11.7,11.4,11.7,2530,0.0,1.0
2003-01-08,1.2,1.22,1.17,1.22,33300,12.0,12.2,11.7,12.2,3330,0.0,1.0
2003-01-09,1.2,1.23,1.18,1.18,29600,12.0,12.3,11.8,11.8,2960,0.0,1.0
2003-01-10,1.19,1.24,1.12,1.18,57500,11.9,12.4,11.2,11.8,5750,0.0,1.0
2003-01-13,1.349,1.35,1.24,1.3,59600,13.49,13.5,12.4,13.0,5960,0.0,1.0
2003-01-14,1.47,1.56,1.37,1.37,241400,14.7,15.6,13.7,13.7,24140,0.0,1.0
2003-01-15,1.45,1.58,1.45,1.55,59500,14.5,15.8,14.5,15.5,5950,0.0,1.0
2003-01-16,1.49,1.58,1.39,1.55,22000,14.9,15.8,13.9,15.5,2200,0.0,1.0
2003-01-17,1.3,1.48,1.25,1.48,25900,13.0,14.8,12.5,14.8,2590,0.0,1.0
2003-01-21,1.74,1.75,1.3,1.31,240600,17.4,17.5,13.0,13.1,24060,0.0,1.0
2003-01-22,1.95,2.15,1.74,1.89,269300,19.5,21.5,17.4,18.9,26930,0.0,1.0
2003-01-23,2.14,2.15,1.96,2.0,221300,21.4,21.5,19.6,20.0,22130,0.0,1.0
2003-01-24,2.1,2.26,1.85,2.17,174500,21.0,22.6,18.5,21.7,17450,0.0,1.0
2003-01-27,2.09,2.1,1.85,2.1,72700,20.9,21.0,18.5,21.0,7270,0.0,1.0
2003-01-28,2.08,2.24,1.97,2.05,49100,20.8,22.4,19.7,20.5,4910,0.0,1.0
2003-01-29,2.08,2.24,1.97,2.05,54200,20.8,22.4,19.7,20.5,5420,0.0,1.0
2003-01-30,1.91,2.07,1.9,2.06,87400,19.1,20.7,19.0,20.6,8740,0.0,1.0
2003-01-31,2.03,2.059,1.9,1.9,49500,20.3,20.59,19.0,19.0,4950,0.0,1.0
2003-02-03,2.5,2.5,2.04,2.09,92400,25.0,25.0,20.4,20.9,9240,0.0,1.0
2003-02-04,2.41,2.59,2.31,2.59,39100,24.1,25.9,23.1,25.9,3910,0.0,1.0
2003-02-05,2.27,2.41,2.22,2.4,44500,22.7,24.1,22.2,24.0,4450,0.0,1.0
2003-02-06,2.26,2.32,2.16,2.16,20600,22.6,23.2,21.6,21.6,2060,0.0,1.0
2003-02-07,2.14,2.25,2.1,2.181,17900,21.4,22.5,21.0,21.81,1790,0.0,1.0
2003-02-10,2.15,2.29,2.1,2.12,19100,21.5,22.9,21.0,21.2,1910,0.0,1.0
2003-02-11,2.01,2.15,1.96,2.12,39000,20.1,21.5,19.6,21.2,3900,0.0,1.0
2003-02-12,1.98,2.01,1.91,1.96,21800,19.8,20.1,19.1,19.6,2180,0.0,1.0
2003-02-13,1.97,1.98,1.92,1.97,11400,19.7,19.8,19.2,19.7,1140,0.0,1.0
2003-02-14,1.78,1.98,1.76,1.95,48700,17.8,19.8,17.6,19.5,4870,0.0,1.0
2003-02-18,1.93,1.93,1.77,1.9,64500,19.3,19.3,17.7,19.0,6450,0.0,1.0
2003-02-19,2.0,2.01,1.88,1.88,35900,20.0,20.1,18.8,18.8,3590,0.0,1.0
2003-02-20,1.97,2.02,1.96,2.02,21000,19.7,20.2,19.6,20.2,2100,0.0,1.0
2003-02-21,2.06,2.15,2.0,2.02,49900,20.6,21.5,20.0,20.2,4990,0.0,1.0
2003-02-24,2.02,2.14,2.0,2.14,14000,20.2,21.4,20.0,21.4,1400,0.0,1.0
2003-02-25,2.06,2.15,2.03,2.13,50900,20.6,21.5,20.3,21.3,5090,0.0,1.0
2003-02-26,2.01,2.07,2.0,2.07,25400,20.1,20.7,20.0,20.7,2540,0.0,1.0
2003-02-27,2.01,2.03,1.91,2.02,32700,20.1,20.3,19.1,20.2,3270,0.0,1.0
2003-02-28,1.98,2.12,1.95,2.05,26200,19.8,21.2,19.5,20.5,2620,0.0,1.0
2003-03-03,1.919,1.97,1.891,1.92,10200,19.19,19.7,18.91,19.2,1020,0.0,1.0
2003-03-04,1.88,1.95,1.55,1.88,43200,18.8,19.5,15.5,18.8,4320,0.0,1.0
2003-03-05,1.75,1.85,1.61,1.71,21600,17.5,18.5,16.1,17.1,2160,0.0,1.0
2003-03-06,1.78,1.84,1.68,1.84,21600,17.8,18.4,16.8,18.4,2160,0.0,1.0
2003-03-07,1.8,1.85,1.8,1.83,13500,18.0,18.5,18.0,18.3,1350,0.0,1.0
2003-03-10,1.72,1.79,1.66,1.79,16800,17.2,17.9,16.6,17.9,1680,0.0,1.0
2003-03-11,1.69,1.76,1.66,1.71,9600,16.9,17.6,16.6,17.1,960,0.0,1.0
2003-03-12,1.69,1.69,1.69,1.69,0,16.9,16.9,16.9,16.9,0,0.0,1.0
2003-03-13,1.73,1.74,1.65,1.7,44000,17.3,17.4,16.5,17.0,4400,0.0,1.0
2003-03-14,2.01,2.01,1.68,1.68,25600,20.1,20.1,16.8,16.8,2560,0.0,1.0
2003-03-17,1.92,2.01,1.83,2.01,9500,19.2,20.1,18.3,20.1,950,0.0,1.0
2003-03-18,2.0,2.07,1.92,1.96,21700,20.0,20.7,19.2,19.6,2170,0.0,1.0
2003-03-19,1.95,2.11,1.95,2.11,22400,19.5,21.1,19.5,21.1,2240,0.0,1.0
2003-03-20,1.99,2.09,1.78,1.99,6700,19.9,20.9,17.8,19.9,670,0.0,1.0
2003-03-21,2.04,2.1,1.99,2.04,28000,20.4,21.0,19.9,20.4,2800,0.0,1.0
2003-03-24,1.96,1.96,1.82,1.83,15600,19.6,19.6,18.2,18.3,1560,0.0,1.0
2003-03-25,1.91,1.95,1.41,1.67,42700,19.1,19.5,14.1,16.7,4270,0.0,1.0
2003-03-26,1.93,2.05,1.8,1.97,46900,19.3,20.5,18.0,19.7,4690,0.0,1.0
2003-03-27,1.87,1.9,1.83,1.9,4200,18.7,19.0,18.3,19.0,420,0.0,1.0
2003-03-28,1.85,1.88,1.85,1.88,4000,18.5,18.8,18.5,18.8,400,0.0,1.0
2003-03-31,1.84,1.85,1.7,1.85,15100,18.4,18.5,17.0,18.5,1510,0.0,1.0
2003-04-01,1.81,1.95,1.5,1.53,28800,18.1,19.5,15.0,15.3,2880,0.0,1.0
2003-04-02,1.89,1.91,1.81,1.81,13000,18.9,19.1,18.1,18.1,1300,0.0,1.0
2003-04-03,1.84,1.97,1.83,1.85,17000,18.4,19.7,18.3,18.5,1700,0.0,1.0
2003-04-04,1.9,1.9,1.82,1.82,8800,19.0,19.0,18.2,18.2,880,0.0,1.0
2003-04-07,1.91,1.95,1.85,1.88,21200,19.1,19.5,18.5,18.8,2120,0.0,1.0
2003-04-08,2.0,2.0,1.91,1.97,25500,20.0,20.0,19.1,19.7,2550,0.0,1.0
2003-04-09,1.901,2.02,1.901,2.02,31900,19.01,20.2,19.01,20.2,3190,0.0,1.0
2003-04-10,1.881,1.92,1.78,1.78,16500,18.81,19.2,17.8,17.8,1650,0.0,1.0
2003-04-11,1.87,2.0,1.87,1.9,32400,18.7,20.0,18.7,19.0,3240,0.0,1.0
2003-04-14,2.0,2.1,1.97,1.97,59100,20.0,21.0,19.7,19.7,5910,0.0,1.0
2003-04-15,2.09,2.12,1.92,1.93,17100,20.9,21.2,19.2,19.3,1710,0.0,1.0
2003-04-16,2.02,2.12,1.92,1.92,30600,20.2,21.2,19.2,19.2,3060,0.0,1.0
2003-04-17,2.15,2.15,2.0,2.11,38100,21.5,21.5,20.0,21.1,3810,0.0,1.0
2003-04-21,2.58,2.58,2.14,2.15,116400,25.8,25.8,21.4,21.5,11640,0.0,1.0
2003-04-22,2.19,2.35,1.96,2.25,267700,21.9,23.5,19.6,22.5,26770,0.0,1.0
2003-04-23,2.05,2.3,2.0,2.18,101600,20.5,23.0,20.0,21.8,10160,0.0,1.0
2003-04-24,1.989,2.18,1.88,2.15,98600,19.89,21.8,18.8,21.5,9860,0.0,1.0
2003-04-25,1.91,2.08,1.87,2.08,38300,19.1,20.8,18.7,20.8,3830,0.0,1.0
2003-04-28,1.88,2.02,1.87,1.98,57200,18.8,20.2,18.7,19.8,5720,0.0,1.0
2003-04-29,1.94,1.96,1.87,1.87,63400,19.4,19.6,18.7,18.7,6340,0.0,1.0
2003-04-30,1.94,1.97,1.87,1.97,34400,19.4,19.7,18.7,19.7,3440,0.0,1.0
2003-05-01,1.93,1.94,1.88,1.94,9600,19.3,19.4,18.8,19.4,960,0.0,1.0
2003-05-02,2.0,2.03,1.88,1.96,37400,20.0,20.3,18.8,19.6,3740,0.0,1.0
2003-05-05,1.96,2.0,1.86,2.0,39900,19.6,20.0,18.6,20.0,3990,0.0,1.0
2003-05-06,1.93,1.96,1.86,1.96,24600,19.3,19.6,18.6,19.6,2460,0.0,1.0
2003-05-07,1.85,1.95,1.85,1.95,26800,18.5,19.5,18.5,19.5,2680,0.0,1.0
2003-05-08,1.86,1.9,1.86,1.9,19400,18.6,19.0,18.6,19.0,1940,0.0,1.0
2003-05-09,1.93,1.94,1.86,1.88,26200,19.3,19.4,18.6,18.8,2620,0.0,1.0
2003-05-12,2.02,2.1,1.93,1.97,76600,20.2,21.0,19.3,19.7,7660,0.0,1.0
2003-05-13,1.94,2.06,1.91,2.0,14300,19.4,20.6,19.1,20.0,1430,0.0,1.0
2003-05-14,1.95,1.97,1.92,1.92,16100,19.5,19.7,19.2,19.2,1610,0.0,1.0
2003-05-15,1.949,2.03,1.89,2.03,13400,19.49,20.3,18.9,20.3,1340,0.0,1.0
2003-05-16,1.94,1.95,1.85,1.87,30300,19.4,19.5,18.5,18.7,3030,0.0,1.0
2003-05-19,1.89,1.95,1.86,1.89,12300,18.9,19.5,18.6,18.9,1230,0.0,1.0
2003-05-20,1.9,1.95,1.85,1.85,14400,19.0,19.5,18.5,18.5,1440,0.0,1.0
2003-05-21,1.899,1.899,1.85,1.87,6500,18.99,18.99,18.5,18.7,650,0.0,1.0
2003-05-22,1.95,1.96,1.86,1.86,44900,19.5,19.6,18.6,18.6,4490,0.0,1.0
2003-05-23,1.94,1.96,1.9,1.96,12100,19.4,19.6,19.0,19.6,1210,0.0,1.0
2003-05-27,1.85,1.94,1.85,1.94,25400,18.5,19.4,18.5,19.4,2540,0.0,1.0
2003-05-28,1.84,1.88,1.8,1.85,31200,18.4,18.8,18.0,18.5,3120,0.0,1.0
2003-05-29,1.75,1.85,1.63,1.831,92800,17.5,18.5,16.3,18.31,9280,0.0,1.0
2003-05-30,1.76,1.82,1.69,1.69,15600,17.6,18.2,16.9,16.9,1560,0.0,1.0
2003-06-02,1.7,1.8,1.7,1.8,22200,17.0,18.0,17.0,18.0,2220,0.0,1.0
2003-06-03,1.85,1.85,1.71,1.8,60300,18.5,18.5,17.1,18.0,6030,0.0,1.0
2003-06-04,1.79,1.85,1.77,1.85,13200,17.9,18.5,17.7,18.5,1320,0.0,1.0
2003-06-05,1.77,1.79,1.76,1.76,6800,17.7,17.9,17.6,17.6,680,0.0,1.0
2003-06-06,1.83,1.85,1.75,1.82,22500,18.3,18.5,17.5,18.2,2250,0.0,1.0
2003-06-09,1.829,1.85,1.75,1.85,8600,18.29,18.5,17.5,18.5,860,0.0,1.0
2003-06-10,1.82,1.83,1.66,1.75,20500,18.2,18.3,16.6,17.5,2050,0.0,1.0
2003-06-11,1.72,1.83,1.71,1.71,12300,17.2,18.3,17.1,17.1,1230,0.0,1.0
2003-06-12,1.75,1.78,1.7,1.71,11800,17.5,17.8,17.0,17.1,1180,0.0,1.0
2003-06-13,1.74,1.75,1.66,1.66,14800,17.4,17.5,16.6,16.6,1480,0.0,1.0
2003-06-16,1.76,1.76,1.7,1.7,13400,17.6,17.6,17.0,17.0,1340,0.0,1.0
2003-06-17,1.749,1.82,1.69,1.82,18700,17.49,18.2,16.9,18.2,1870,0.0,1.0
2003-06-18,1.77,1.8,1.7,1.7,24700,17.7,18.0,17.0,17.0,2470,0.0,1.0
2003-06-19,1.72,1.8,1.72,1.8,11600,17.2,18.0,17.2,18.0,1160,0.0,1.0
2003-06-20,1.64,1.8,1.64,1.72,66800,16.4,18.0,16.4,17.2,6680,0.0,1.0
2003-06-23,1.461,1.66,1.44,1.66,119300,14.61,16.6,14.4,16.6,11930,0.0,1.0
2003-06-24,1.52,1.55,1.45,1.5,48200,15.2,15.5,14.5,15.0,4820,0.0,1.0
2003-06-25,1.79,1.83,1.55,1.66,206100,17.9,18.3,15.5,16.6,20610,0.0,1.0
2003-06-26,1.72,1.82,1.55,1.8,18200,17.2,18.2,15.5,18.0,1820,0.0,1.0
2003-06-27,1.69,1.74,1.62,1.62,5500,16.9,17.4,16.2,16.2,550,0.0,1.0
2003-06-30,1.62,1.739,1.62,1.68,13200,16.2,17.39,16.2,16.8,1320,0.0,1.0
2003-07-01,1.67,1.68,1.61,1.61,15800,16.7,16.8,16.1,16.1,1580,0.0,1.0
2003-07-02,1.66,1.72,1.61,1.64,10700,16.6,17.2,16.1,16.4,1070,0.0,1.0
2003-07-03,1.66,1.66,1.6,1.66,9900,16.6,16.6,16.0,16.6,990,0.0,1.0
2003-07-07,1.67,1.74,1.61,1.65,24200,16.7,17.4,16.1,16.5,2420,0.0,1.0
2003-07-08,1.72,1.75,1.68,1.73,18700,17.2,17.5,16.8,17.3,1870,0.0,1.0
2003-07-09,1.729,1.77,1.56,1.72,21500,17.29,17.7,15.6,17.2,2150,0.0,1.0
2003-07-10,1.73,1.8,1.58,1.8,4700,17.3,18.0,15.8,18.0,470,0.0,1.0
2003-07-11,1.73,1.75,1.6,1.75,10600,17.3,17.5,16.0,17.5,1060,0.0,1.0
2003-07-14,1.709,1.84,1.6,1.79,25000,17.09,18.4,16.0,17.9,2500,0.0,1.0
2003-07-15,1.71,1.73,1.65,1.729,21700,17.1,17.3,16.5,17.29,2170,0.0,1.0
2003-07-16,1.65,1.74,1.65,1.74,20300,16.5,17.4,16.5,17.4,2030,0.0,1.0
2003-07-17,1.7,1.75,1.62,1.75,23500,17.0,17.5,16.2,17.5,2350,0.0,1.0
2003-07-18,1.64,1.75,1.64,1.7,12600,16.4,17.5,16.4,17.0,1260,0.0,1.0
2003-07-21,1.739,1.76,1.61,1.62,24200,17.39,17.6,16.1,16.2,2420,0.0,1.0
2003-07-22,1.63,1.75,1.61,1.75,63100,16.3,17.5,16.1,17.5,6310,0.0,1.0
2003-07-23,1.64,1.73,1.61,1.64,34400,16.4,17.3,16.1,16.4,3440,0.0,1.0
2003-07-24,1.65,1.73,1.65,1.73,17200,16.5,17.3,16.5,17.3,1720,0.0,1.0
2003-07-25,1.89,1.89,1.69,1.69,101800,18.9,18.9,16.9,16.9,10180,0.0,1.0
2003-07-28,1.8,1.9,1.68,1.9,69900,18.0,19.0,16.8,19.0,6990,0.0,1.0
2003-07-29,1.75,1.88,1.71,1.8,8600,17.5,18.8,17.1,18.0,860,0.0,1.0
2003-07-30,1.78,1.8,1.69,1.8,32900,17.8,18.0,16.9,18.0,3290,0.0,1.0
2003-07-31,1.78,1.8,1.68,1.68,12600,17.8,18.0,16.8,16.8,1260,0.0,1.0
2003-08-01,1.681,1.78,1.65,1.78,21000,16.81,17.8,16.5,17.8,2100,0.0,1.0
2003-08-04,1.67,1.73,1.64,1.67,12800,16.7,17.3,16.4,16.7,1280,0.0,1.0
2003-08-05,1.75,1.75,1.65,1.75,10600,17.5,17.5,16.5,17.5,1060,0.0,1.0
2003-08-06,1.65,1.75,1.63,1.64,19900,16.5,17.5,16.3,16.4,1990,0.0,1.0
2003-08-07,1.73,1.76,1.69,1.69,35500,17.3,17.6,16.9,16.9,3550,0.0,1.0
2003-08-08,1.78,1.78,1.7,1.73,41200,17.8,17.8,17.0,17.3,4120,0.0,1.0
2003-08-11,1.8,1.8,1.75,1.8,70200,18.0,18.0,17.5,18.0,7020,0.0,1.0
2003-08-12,1.8,1.81,1.71,1.71,10700,18.0,18.1,17.1,17.1,1070,0.0,1.0
2003-08-13,1.89,1.89,1.8,1.81,24800,18.9,18.9,18.0,18.1,2480,0.0,1.0
2003-08-14,1.8,1.92,1.79,1.9,28300,18.0,19.2,17.9,19.0,2830,0.0,1.0
2003-08-15,1.75,1.95,1.75,1.82,14700,17.5,19.5,17.5,18.2,1470,0.0,1.0
2003-08-18,1.84,1.85,1.71,1.85,16200,18.4,18.5,17.1,18.5,1620,0.0,1.0
2003-08-19,1.98,1.98,1.74,1.75,476800,19.8,19.8,17.4,17.5,47680,0.0,1.0
2003-08-20,2.24,2.38,1.75,1.86,291200,22.4,23.8,17.5,18.6,29120,0.0,1.0
2003-08-21,2.35,2.36,2.11,2.28,118100,23.5,23.6,21.1,22.8,11810,0.0,1.0
2003-08-22,2.35,2.5,2.15,2.5,63900,23.5,25.0,21.5,25.0,6390,0.0,1.0
2003-08-25,2.71,2.8,2.12,2.15,463200,27.1,28.0,21.2,21.5,46320,0.0,1.0
2003-08-26,2.6,2.85,2.48,2.79,204400,26.0,28.5,24.8,27.9,20440,0.0,1.0
2003-08-27,2.5,2.69,2.3,2.63,102800,25.0,26.9,23.0,26.3,10280,0.0,1.0
2003-08-28,2.6,2.7,2.45,2.55,81700,26.0,27.0,24.5,25.5,8170,0.0,1.0
2003-08-29,2.67,2.72,2.6,2.62,84100,26.7,27.2,26.0,26.2,8410,0.0,1.0
2003-09-02,2.899,3.0,2.7,2.8,669400,28.99,30.0,27.0,28.0,66940,0.0,1.0
2003-09-03,2.771,2.95,2.75,2.95,150400,27.71,29.5,27.5,29.5,15040,0.0,1.0
2003-09-04,2.649,2.83,2.5,2.83,197600,26.49,28.3,25.0,28.3,19760,0.0,1.0
2003-09-05,2.57,2.7,2.5,2.59,91800,25.7,27.0,25.0,25.9,9180,0.0,1.0
2003-09-08,2.501,2.67,2.501,2.6,83900,25.01,26.7,25.01,26.0,8390,0.0,1.0
2003-09-09,2.6,2.69,2.43,2.65,89700,26.0,26.9,24.3,26.5,8970,0.0,1.0
2003-09-10,2.59,2.73,2.5,2.59,70200,25.9,27.3,25.0,25.9,7020,0.0,1.0
2003-09-11,2.51,2.55,2.42,2.42,30100,25.1,25.5,24.2,24.2,3010,0.0,1.0
2003-09-12,2.45,2.54,2.44,2.5,15000,24.5,25.4,24.4,25.0,1500,0.0,1.0
2003-09-15,2.45,2.54,2.42,2.54,31500,24.5,25.4,24.2,25.4,3150,0.0,1.0
2003-09-16,2.41,2.461,2.37,2.46,42700,24.1,24.61,23.7,24.6,4270,0.0,1.0
2003-09-17,2.4,2.41,2.3,2.38,52800,24.0,24.1,23.0,23.8,5280,0.0,1.0
2003-09-18,2.569,2.62,2.36,2.404,79900,25.69,26.2,23.6,24.04,7990,0.0,1.0
2003-09-19,2.65,2.65,2.53,2.65,37000,26.5,26.5,25.3,26.5,3700,0.0,1.0
2003-09-22,2.851,2.88,2.552,2.7,153700,28.51,28.8,25.52,27.0,15370,0.0,1.0
2003-09-23,2.72,2.9,2.7,2.89,91700,27.2,29.0,27.0,28.9,9170,0.0,1.0
2003-09-24,2.62,2.79,2.5,2.67,50400,26.2,27.9,25.0,26.7,5040,0.0,1.0
2003-09-25,2.479,2.65,2.47,2.65,34600,24.79,26.5,24.7,26.5,3460,0.0,1.0
2003-09-26,2.5,2.548,2.4,2.4,25400,25.0,25.48,24.0,24.0,2540,0.0,1.0
2003-09-29,2.53,2.55,2.35,2.5,46000,25.3,25.5,23.5,25.0,4600,0.0,1.0
2003-09-30,2.38,2.51,2.33,2.33,18800,23.8,25.1,23.3,23.3,1880,0.0,1.0
2003-10-01,2.351,2.55,2.35,2.54,28500,23.51,25.5,23.5,25.4,2850,0.0,1.0
2003-10-02,2.351,2.4,2.22,2.4,40000,23.51,24.0,22.2,24.0,4000,0.0,1.0
2003-10-03,2.25,2.48,2.22,2.24,33800,22.5,24.8,22.2,22.4,3380,0.0,1.0
2003-10-06,2.28,2.39,2.15,2.19,46000,22.8,23.9,21.5,21.9,4600,0.0,1.0
2003-10-07,2.301,2.301,2.15,2.29,26500,23.01,23.01,21.5,22.9,2650,0.0,1.0
2003-10-08,2.39,2.39,2.18,2.22,30000,23.9,23.9,21.8,22.2,3000,0.0,1.0
2003-10-09,2.27,2.389,2.22,2.38,20600,22.7,23.89,22.2,23.8,2060,0.0,1.0
2003-10-10,2.279,2.35,2.279,2.34,19900,22.79,23.5,22.79,23.4,1990,0.0,1.0
2003-10-13,2.42,2.5,2.24,2.252,83500,24.2,25.0,22.4,22.52,8350,0.0,1.0
2003-10-14,2.53,2.56,2.42,2.42,50100,25.3,25.6,24.2,24.2,5010,0.0,1.0
2003-10-15,2.44,2.56,2.38,2.54,35400,24.4,25.6,23.8,25.4,3540,0.0,1.0
2003-10-16,2.4,2.44,2.35,2.35,7600,24.0,24.4,23.5,23.5,760,0.0,1.0
2003-10-17,2.35,2.45,2.33,2.35,23000,23.5,24.5,23.3,23.5,2300,0.0,1.0
2003-10-20,2.26,2.35,2.2,2.35,30500,22.6,23.5,22.0,23.5,3050,0.0,1.0
2003-10-21,2.44,2.45,2.27,2.27,27700,24.4,24.5,22.7,22.7,2770,0.0,1.0
2003-10-22,2.44,2.44,2.3,2.311,12900,24.4,24.4,23.0,23.11,1290,0.0,1.0
2003-10-23,2.26,2.321,2.21,2.321,27200,22.6,23.21,22.1,23.21,2720,0.0,1.0
2003-10-24,2.26,2.3,2.21,2.26,20000,22.6,23.0,22.1,22.6,2000,0.0,1.0
2003-10-27,2.45,2.46,2.3,2.4,102100,24.5,24.6,23.0,24.0,10210,0.0,1.0
2003-10-28,2.53,2.55,2.42,2.46,67100,25.3,25.5,24.2,24.6,6710,0.0,1.0
2003-10-29,2.45,2.52,2.36,2.52,19500,24.5,25.2,23.6,25.2,1950,0.0,1.0
2003-10-30,2.4,2.45,2.4,2.439,15800,24.0,24.5,24.0,24.39,1580,0.0,1.0
2003-10-31,2.479,2.49,2.399,2.44,29800,24.79,24.9,23.99,24.4,2980,0.0,1.0
2003-11-03,2.35,2.49,2.31,2.449,85500,23.5,24.9,23.1,24.49,8550,0.0,1.0
2003-11-04,2.42,2.44,2.38,2.4,30400,24.2,24.4,23.8,24.0,3040,0.0,1.0
2003-11-05,2.45,2.47,2.36,2.36,19200,24.5,24.7,23.6,23.6,1920,0.0,1.0
2003-11-06,2.52,2.56,2.34,2.45,58200,25.2,25.6,23.4,24.5,5820,0.0,1.0
2003-11-07,2.69,2.71,2.52,2.52,96100,26.9,27.1,25.2,25.2,9610,0.0,1.0
2003-11-10,2.65,2.75,2.55,2.55,68400,26.5,27.5,25.5,25.5,6840,0.0,1.0
2003-11-11,2.729,2.73,2.6,2.65,11800,27.29,27.3,26.0,26.5,1180,0.0,1.0
2003-11-12,2.699,2.7,2.49,2.65,51100,26.99,27.0,24.9,26.5,5110,0.0,1.0
2003-11-13,2.658,2.7,2.512,2.7,27100,26.58,27.0,25.12,27.0,2710,0.0,1.0
2003-11-14,2.63,2.85,2.48,2.71,195900,26.3,28.5,24.8,27.1,19590,0.0,1.0
2003-11-17,2.48,2.5,2.31,2.462,88900,24.8,25.0,23.1,24.62,8890,0.0,1.0
2003-11-18,2.51,2.51,2.42,2.5,28800,25.1,25.1,24.2,25.0,2880,0.0,1.0
2003-11-19,2.5,2.57,2.45,2.57,8600,25.0,25.7,24.5,25.7,860,0.0,1.0
2003-11-20,2.35,2.5,2.29,2.5,23900,23.5,25.0,22.9,25.0,2390,0.0,1.0
2003-11-21,2.35,2.47,2.35,2.47,31700,23.5,24.7,23.5,24.7,3170,0.0,1.0
2003-11-24,2.35,2.4,2.25,2.4,64600,23.5,24.0,22.5,24.0,6460,0.0,1.0
2003-11-25,2.33,2.4,2.3,2.4,31500,23.3,24.0,23.0,24.0,3150,0.0,1.0
2003-11-26,2.3,2.33,2.25,2.3,80700,23.0,23.3,22.5,23.0,8070,0.0,1.0
2003-11-28,2.3,2.35,2.2,2.35,39600,23.0,23.5,22.0,23.5,3960,0.0,1.0
2003-12-01,2.389,2.4,2.25,2.25,54400,23.89,24.0,22.5,22.5,5440,0.0,1.0
2003-12-02,2.33,2.4,2.33,2.4,103700,23.3,24.0,23.3,24.0,10370,0.0,1.0
2003-12-03,2.34,2.39,2.31,2.38,30900,23.4,23.9,23.1,23.8,3090,0.0,1.0
2003-12-04,2.25,2.35,2.16,2.29,146400,22.5,23.5,21.6,22.9,14640,0.0,1.0
2003-12-05,2.24,2.31,2.18,2.25,89000,22.4,23.1,21.8,22.5,8900,0.0,1.0
2003-12-08,2.2,2.23,2.16,2.16,39400,22.0,22.3,21.6,21.6,3940,0.0,1.0
2003-12-09,2.22,2.25,2.09,2.09,43700,22.2,22.5,20.9,20.9,4370,0.0,1.0
2003-12-10,2.18,2.2,2.09,2.2,13700,21.8,22.0,20.9,22.0,1370,0.0,1.0
2003-12-11,2.2,2.27,2.08,2.08,76200,22.0,22.7,20.8,20.8,7620,0.0,1.0
2003-12-12,2.29,2.29,2.16,2.17,31200,22.9,22.9,21.6,21.7,3120,0.0,1.0
2003-12-15,2.17,2.32,2.17,2.32,91900,21.7,23.2,21.7,23.2,9190,0.0,1.0
2003-12-16,2.19,2.25,2.11,2.15,113300,21.9,22.5,21.1,21.5,11330,0.0,1.0
2003-12-17,2.15,2.25,2.11,2.25,47600,21.5,22.5,21.1,22.5,4760,0.0,1.0
2003-12-18,2.16,2.18,2.12,2.16,22900,21.6,21.8,21.2,21.6,2290,0.0,1.0
2003-12-19,2.12,2.25,2.11,2.25,21500,21.2,22.5,21.1,22.5,2150,0.0,1.0
2003-12-22,2.21,2.23,2.11,2.179,35600,22.1,22.3,21.1,21.79,3560,0.0,1.0
2003-12-23,2.22,2.24,2.17,2.24,23100,22.2,22.4,21.7,22.4,2310,0.0,1.0
2003-12-24,2.23,2.37,2.13,2.33,20000,22.3,23.7,21.3,23.3,2000,0.0,1.0
2003-12-26,2.27,2.29,2.2,2.201,11800,22.7,22.9,22.0,22.01,1180,0.0,1.0
2003-12-29,2.3,2.32,2.25,2.29,43900,23.0,23.2,22.5,22.9,4390,0.0,1.0
2003-12-30,2.301,2.35,2.25,2.3,58700,23.01,23.5,22.5,23.0,5870,0.0,1.0
2003-12-31,2.4,2.4,2.2,2.35,68500,24.0,24.0,22.0,23.5,6850,0.0,1.0
2004-01-02,2.77,2.98,2.7,2.76,354400,27.7,29.8,27.0,27.6,35440,0.0,1.0
2004-01-05,2.87,2.89,2.77,2.8,143000,28.7,28.9,27.7,28.0,14300,0.0,1.0
2004-01-06,2.79,2.9,2.78,2.9,51800,27.9,29.0,27.8,29.0,5180,0.0,1.0
2004-01-07,2.67,2.82,2.65,2.81,84300,26.7,28.2,26.5,28.1,8430,0.0,1.0
2004-01-08,2.72,2.75,2.65,2.74,52000,27.2,27.5,26.5,27.4,5200,0.0,1.0
2004-01-09,2.73,2.77,2.71,2.74,41900,27.3,27.7,27.1,27.4,4190,0.0,1.0
2004-01-12,2.77,2.79,2.73,2.78,54800,27.7,27.9,27.3,27.8,5480,0.0,1.0
2004-01-13,2.849,2.86,2.79,2.79,56400,28.49,28.6,27.9,27.9,5640,0.0,1.0
2004-01-14,3.041,3.11,2.86,2.9,285000,30.41,31.1,28.6,29.0,28500,0.0,1.0
2004-01-15,3.09,3.12,3.01,3.1,78400,30.9,31.2,30.1,31.0,7840,0.0,1.0
2004-01-16,3.09,3.14,3.05,3.08,56200,30.9,31.4,30.5,30.8,5620,0.0,1.0
2004-01-20,2.98,3.15,2.94,3.09,83000,29.8,31.5,29.4,30.9,8300,0.0,1.0
2004-01-21,2.88,3.1,2.73,2.99,134200,28.8,31.0,27.3,29.9,13420,0.0,1.0
2004-01-22,2.549,2.65,2.43,2.61,459800,25.49,26.5,24.3,26.1,45980,0.0,1.0
2004-01-23,2.53,2.58,2.5,2.58,119200,25.3,25.8,25.0,25.8,11920,0.0,1.0
2004-01-26,2.43,2.58,2.4,2.5,162600,24.3,25.8,24.0,25.0,16260,0.0,1.0
2004-01-27,2.38,2.5,2.33,2.4,90100,23.8,25.0,23.3,24.0,9010,0.0,1.0
2004-01-28,2.4,2.46,2.34,2.46,54600,24.0,24.6,23.4,24.6,5460,0.0,1.0
2004-01-29,2.4,2.44,2.32,2.44,70200,24.0,24.4,23.2,24.4,7020,0.0,1.0
2004-01-30,2.41,2.42,2.34,2.41,63300,24.1,24.2,23.4,24.1,6330,0.0,1.0
2004-02-02,2.35,2.42,2.33,2.42,43600,23.5,24.2,23.3,24.2,4360,0.0,1.0
2004-02-03,2.39,2.4,2.26,2.26,30000,23.9,24.0,22.6,22.6,3000,0.0,1.0
2004-02-04,2.41,2.44,2.35,2.39,54200,24.1,24.4,23.5,23.9,5420,0.0,1.0
2004-02-05,2.43,2.43,2.32,2.4,42200,24.3,24.3,23.2,24.0,4220,0.0,1.0
2004-02-06,2.37,2.45,2.35,2.45,18800,23.7,24.5,23.5,24.5,1880,0.0,1.0
2004-02-09,2.37,2.45,2.35,2.45,19100,23.7,24.5,23.5,24.5,1910,0.0,1.0
2004-02-10,2.38,2.41,2.345,2.345,15400,23.8,24.1,23.45,23.45,1540,0.0,1.0
2004-02-11,2.41,2.41,2.35,2.36,17600,24.1,24.1,23.5,23.6,1760,0.0,1.0
2004-02-12,2.379,2.4,2.36,2.37,16600,23.79,24.0,23.6,23.7,1660,0.0,1.0
2004-02-13,2.34,2.39,2.32,2.36,8300,23.4,23.9,23.2,23.6,830,0.0,1.0
2004-02-17,2.29,2.38,2.25,2.35,49400,22.9,23.8,22.5,23.5,4940,0.0,1.0
2004-02-18,2.3,2.3,2.27,2.3,20500,23.0,23.0,22.7,23.0,2050,0.0,1.0
2004-02-19,2.35,2.4,2.3,2.34,23600,23.5,24.0,23.0,23.4,2360,0.0,1.0
2004-02-20,2.34,2.4,2.3,2.4,8400,23.4,24.0,23.0,24.0,840,0.0,1.0
2004-02-23,2.36,2.39,2.32,2.36,34300,23.6,23.9,23.2,23.6,3430,0.0,1.0
2004-02-24,2.37,2.38,2.322,2.37,5200,23.7,23.8,23.22,23.7,520,0.0,1.0
2004-02-25,2.332,2.39,2.33,2.39,2600,23.32,23.9,23.3,23.9,260,0.0,1.0
2004-02-26,2.37,2.39,2.36,2.37,8200,23.7,23.9,23.6,23.7,820,0.0,1.0
2004-02-27,2.4,2.4,2.36,2.38,18400,24.0,24.0,23.6,23.8,1840,0.0,1.0
2004-03-01,2.35,2.4,2.35,2.4,3700,23.5,24.0,23.5,24.0,370,0.0,1.0
2004-03-02,2.35,2.36,2.3,2.31,20200,23.5,23.6,23.0,23.1,2020,0.0,1.0
2004-03-03,2.272,2.329,2.27,2.27,20000,22.72,23.29,22.7,22.7,2000,0.0,1.0
2004-03-04,2.291,2.3,2.28,2.3,5300,22.91,23.0,22.8,23.0,530,0.0,1.0
2004-03-05,2.27,2.32,2.27,2.31,11800,22.7,23.2,22.7,23.1,1180,0.0,1.0
2004-03-08,2.32,2.32,2.26,2.26,13800,23.2,23.2,22.6,22.6,1380,0.0,1.0
2004-03-09,2.26,2.29,2.26,2.29,21400,22.6,22.9,22.6,22.9,2140,0.0,1.0
2004-03-10,2.26,2.31,2.26,2.305,25000,22.6,23.1,22.6,23.05,2500,0.0,1.0
2004-03-11,2.25,2.32,2.25,2.3,17700,22.5,23.2,22.5,23.0,1770,0.0,1.0
2004-03-12,2.3,2.33,2.25,2.25,10800,23.0,23.3,22.5,22.5,1080,0.0,1.0
2004-03-15,2.25,2.3,2.24,2.24,13100,22.5,23.0,22.4,22.4,1310,0.0,1.0
2004-03-16,2.15,2.25,2.11,2.25,32700,21.5,22.5,21.1,22.5,3270,0.0,1.0
2004-03-17,2.14,2.2,2.0,2.1,79200,21.4,22.0,20.0,21.0,7920,0.0,1.0
2004-03-18,2.19,2.2,2.14,2.15,15100,21.9,22.0,21.4,21.5,1510,0.0,1.0
2004-03-19,2.17,2.24,2.11,2.24,11200,21.7,22.4,21.1,22.4,1120,0.0,1.0
2004-03-22,2.081,2.16,2.05,2.13,27800,20.81,21.6,20.5,21.3,2780,0.0,1.0
2004-03-23,2.08,2.14,2.03,2.08,8900,20.8,21.4,20.3,20.8,890,0.0,1.0
2004-03-24,1.98,2.11,1.96,2.11,27200,19.8,21.1,19.6,21.1,2720,0.0,1.0
2004-03-25,2.08,2.1,1.94,1.94,26400,20.8,21.0,19.4,19.4,2640,0.0,1.0
2004-03-26,2.0,2.14,1.95,2.14,72600,20.0,21.4,19.5,21.4,7260,0.0,1.0
2004-03-29,2.15,2.16,1.94,1.94,27900,21.5,21.6,19.4,19.4,2790,0.0,1.0
2004-03-30,2.23,2.24,2.159,2.159,13000,22.3,22.4,21.59,21.59,1300,0.0,1.0
2004-03-31,2.21,2.24,2.14,2.14,4100,22.1,22.4,21.4,21.4,410,0.0,1.0
2004-04-01,2.15,2.15,2.125,2.15,30000,21.5,21.5,21.25,21.5,3000,0.0,1.0
2004-04-02,2.17,2.18,2.08,2.08,23700,21.7,21.8,20.8,20.8,2370,0.0,1.0
2004-04-05,2.22,2.29,2.17,2.29,13900,22.2,22.9,21.7,22.9,1390,0.0,1.0
2004-04-06,2.2,2.24,2.17,2.17,6400,22.0,22.4,21.7,21.7,640,0.0,1.0
2004-04-07,2.191,2.23,2.19,2.2,6200,21.91,22.3,21.9,22.0,620,0.0,1.0
2004-04-08,2.15,2.22,2.12,2.205,19600,21.5,22.2,21.2,22.05,1960,0.0,1.0
2004-04-12,2.15,2.18,2.14,2.15,5700,21.5,21.8,21.4,21.5,570,0.0,1.0
2004-04-13,2.189,2.21,2.16,2.16,2100,21.89,22.1,21.6,21.6,210,0.0,1.0
2004-04-14,2.26,2.29,2.13,2.2,12000,22.6,22.9,21.3,22.0,1200,0.0,1.0
2004-04-15,2.29,2.33,2.15,2.15,21800,22.9,23.3,21.5,21.5,2180,0.0,1.0
2004-04-16,2.2,2.24,2.16,2.18,7300,22.0,22.4,21.6,21.8,730,0.0,1.0
2004-04-19,2.2,2.25,2.2,2.25,2300,22.0,22.5,22.0,22.5,230,0.0,1.0
2004-04-20,2.12,2.24,2.12,2.239,24900,21.2,22.4,21.2,22.39,2490,0.0,1.0
2004-04-21,3.03,3.75,2.23,2.23,3706500,30.3,37.5,22.3,22.3,370650,0.0,1.0
2004-04-22,2.85,3.38,2.8,3.08,614000,28.5,33.8,28.0,30.8,61400,0.0,1.0
2004-04-23,2.79,3.07,2.74,2.98,291600,27.9,30.7,27.4,29.8,29160,0.0,1.0
2004-04-26,2.75,3.0,2.71,2.9,227400,27.5,30.0,27.1,29.0,22740,0.0,1.0
2004-04-27,2.89,2.94,2.71,2.76,118900,28.9,29.4,27.1,27.6,11890,0.0,1.0
2004-04-28,2.74,2.89,2.74,2.89,68800,27.4,28.9,27.4,28.9,6880,0.0,1.0
2004-04-29,2.75,2.85,2.6,2.72,71600,27.5,28.5,26.0,27.2,7160,0.0,1.0
2004-04-30,2.68,2.96,2.618,2.65,62700,26.8,29.6,26.18,26.5,6270,0.0,1.0
2004-05-03,2.75,2.85,2.68,2.68,57200,27.5,28.5,26.8,26.8,5720,0.0,1.0
2004-05-04,2.74,2.84,2.69,2.71,57500,27.4,28.4,26.9,27.1,5750,0.0,1.0
2004-05-05,2.84,2.85,2.66,2.77,58400,28.4,28.5,26.6,27.7,5840,0.0,1.0
2004-05-06,2.75,2.8,2.74,2.75,30700,27.5,28.0,27.4,27.5,3070,0.0,1.0
2004-05-07,2.79,2.94,2.741,2.77,34200,27.9,29.4,27.41,27.7,3420,0.0,1.0
2004-05-10,2.7,2.77,2.66,2.73,36900,27.0,27.7,26.6,27.3,3690,0.0,1.0
2004-05-11,2.75,2.75,2.62,2.7,18600,27.5,27.5,26.2,27.0,1860,0.0,1.0
2004-05-12,2.7,2.76,2.46,2.75,50000,27.0,27.6,24.6,27.5,5000,0.0,1.0
2004-05-13,2.699,2.699,2.57,2.57,11500,26.99,26.99,25.7,25.7,1150,0.0,1.0
2004-05-14,2.64,2.73,2.631,2.69,22600,26.4,27.3,26.31,26.9,2260,0.0,1.0
2004-05-17,2.52,2.63,2.51,2.63,27900,25.2,26.3,25.1,26.3,2790,0.0,1.0
2004-05-18,2.58,2.6,2.45,2.45,17100,25.8,26.0,24.5,24.5,1710,0.0,1.0
2004-05-19,2.53,2.69,2.51,2.69,23900,25.3,26.9,25.1,26.9,2390,0.0,1.0
2004-05-20,2.49,2.65,2.49,2.49,41900,24.9,26.5,24.9,24.9,4190,0.0,1.0
2004-05-21,2.57,2.65,2.5,2.59,74500,25.7,26.5,25.0,25.9,7450,0.0,1.0
2004-05-24,2.66,2.83,2.51,2.79,68500,26.6,28.3,25.1,27.9,6850,0.0,1.0
2004-05-25,2.58,2.76,2.52,2.62,18700,25.8,27.6,25.2,26.2,1870,0.0,1.0
2004-05-26,2.68,2.739,2.55,2.55,29300,26.8,27.39,25.5,25.5,2930,0.0,1.0
2004-05-27,2.59,2.79,2.5,2.79,27200,25.9,27.9,25.0,27.9,2720,0.0,1.0
2004-05-28,2.59,2.6,2.51,2.55,24700,25.9,26.0,25.1,25.5,2470,0.0,1.0
2004-06-01,2.55,2.59,2.55,2.55,11400,25.5,25.9,25.5,25.5,1140,0.0,1.0
2004-06-02,2.53,2.57,2.5,2.52,23500,25.3,25.7,25.0,25.2,2350,0.0,1.0
2004-06-03,2.55,2.6,2.53,2.54,4600,25.5,26.0,25.3,25.4,460,0.0,1.0
2004-06-04,2.6,2.6,2.52,2.55,7800,26.0,26.0,25.2,25.5,780,0.0,1.0
2004-06-07,2.65,2.68,2.52,2.68,23300,26.5,26.8,25.2,26.8,2330,0.0,1.0
2004-06-08,2.661,2.68,2.59,2.67,11100,26.61,26.8,25.9,26.7,1110,0.0,1.0
2004-06-09,2.78,2.98,2.56,2.56,47300,27.8,29.8,25.6,25.6,4730,0.0,1.0
2004-06-10,2.68,2.78,2.57,2.57,6900,26.8,27.8,25.7,25.7,690,0.0,1.0
2004-06-14,2.74,2.83,2.61,2.67,29600,27.4,28.3,26.1,26.7,2960,0.0,1.0
2004-06-15,2.72,2.84,2.72,2.8,34000,27.2,28.4,27.2,28.0,3400,0.0,1.0
2004-06-16,2.86,2.91,2.74,2.88,54100,28.6,29.1,27.4,28.8,5410,0.0,1.0
2004-06-17,2.84,2.87,2.75,2.84,21400,28.4,28.7,27.5,28.4,2140,0.0,1.0
2004-06-18,2.8,2.92,2.74,2.75,43000,28.0,29.2,27.4,27.5,4300,0.0,1.0
2004-06-21,2.79,2.92,2.79,2.868,34700,27.9,29.2,27.9,28.68,3470,0.0,1.0
2004-06-22,2.76,2.8,2.68,2.77,8600,27.6,28.0,26.8,27.7,860,0.0,1.0
2004-06-23,2.85,2.87,2.74,2.74,18900,28.5,28.7,27.4,27.4,1890,0.0,1.0
2004-06-24,2.74,2.87,2.68,2.87,28600,27.4,28.7,26.8,28.7,2860,0.0,1.0
2004-06-25,2.68,2.681,2.68,2.681,5300,26.8,26.81,26.8,26.81,530,0.0,1.0
2004-06-28,2.77,2.78,2.6,2.65,23900,27.7,27.8,26.0,26.5,2390,0.0,1.0
2004-06-29,2.75,2.77,2.6,2.62,4500,27.5,27.7,26.0,26.2,450,0.0,1.0
2004-06-30,2.63,2.77,2.63,2.75,22400,26.3,27.7,26.3,27.5,2240,0.0,1.0
2004-07-01,2.66,2.84,2.65,2.82,31800,26.6,28.4,26.5,28.2,3180,0.0,1.0
2004-07-02,2.66,2.78,2.66,2.78,4800,26.6,27.8,26.6,27.8,480,0.0,1.0
2004-07-06,2.689,2.69,2.55,2.67,41700,26.89,26.9,25.5,26.7,4170,0.0,1.0
2004-07-07,2.77,2.83,2.69,2.72,28400,27.7,28.3,26.9,27.2,2840,0.0,1.0
2004-07-08,2.61,2.75,2.61,2.75,19100,26.1,27.5,26.1,27.5,1910,0.0,1.0
2004-07-09,2.69,2.79,2.62,2.64,21800,26.9,27.9,26.2,26.4,2180,0.0,1.0
2004-07-12,2.62,2.74,2.62,2.66,22500,26.2,27.4,26.2,26.6,2250,0.0,1.0
2004-07-13,2.6,2.75,2.6,2.62,22300,26.0,27.5,26.0,26.2,2230,0.0,1.0
2004-07-14,2.6,2.81,2.55,2.81,20200,26.0,28.1,25.5,28.1,2020,0.0,1.0
2004-07-15,2.77,2.84,2.58,2.59,30100,27.7,28.4,25.8,25.9,3010,0.0,1.0
2004-07-16,2.67,2.82,2.6,2.6,6500,26.7,28.2,26.0,26.0,650,0.0,1.0
2004-07-19,2.68,2.81,2.64,2.65,30900,26.8,28.1,26.4,26.5,3090,0.0,1.0
2004-07-20,2.71,2.84,2.66,2.68,22200,27.1,28.4,26.6,26.8,2220,0.0,1.0
2004-07-21,2.25,2.88,2.25,2.61,158500,22.5,28.8,22.5,26.1,15850,0.0,1.0
2004-07-22,2.25,2.6,2.16,2.4,87500,22.5,26.0,21.6,24.0,8750,0.0,1.0
2004-07-23,2.21,2.32,2.17,2.29,24200,22.1,23.2,21.7,22.9,2420,0.0,1.0
2004-07-26,2.24,2.44,2.15,2.15,25100,22.4,24.4,21.5,21.5,2510,0.0,1.0
2004-07-27,2.23,2.23,2.2,2.21,31900,22.3,22.3,22.0,22.1,3190,0.0,1.0
2004-07-28,2.26,2.26,2.211,2.25,7100,22.6,22.6,22.11,22.5,710,0.0,1.0
2004-07-29,2.26,2.29,2.24,2.28,5800,22.6,22.9,22.4,22.8,580,0.0,1.0
2004-07-30,2.289,2.33,2.25,2.29,9500,22.89,23.3,22.5,22.9,950,0.0,1.0
2004-08-02,2.29,2.34,2.25,2.26,6000,22.9,23.4,22.5,22.6,600,0.0,1.0
2004-08-03,2.26,2.3,2.19,2.19,13700,22.6,23.0,21.9,21.9,1370,0.0,1.0
2004-08-04,2.25,2.26,2.22,2.23,8500,22.5,22.6,22.2,22.3,850,0.0,1.0
2004-08-05,2.22,2.289,2.21,2.289,6900,22.2,22.89,22.1,22.89,690,0.0,1.0
2004-08-06,2.16,2.21,2.16,2.2,16600,21.6,22.1,21.6,22.0,1660,0.0,1.0
2004-08-09,2.13,2.16,2.13,2.16,19500,21.3,21.6,21.3,21.6,1950,0.0,1.0
2004-08-10,2.17,2.2,2.11,2.13,13900,21.7,22.0,21.1,21.3,1390,0.0,1.0
2004-08-11,2.04,2.13,1.95,2.12,26300,20.4,21.3,19.5,21.2,2630,0.0,1.0
2004-08-12,2.015,2.05,2.0,2.01,10300,20.15,20.5,20.0,20.1,1030,0.0,1.0
2004-08-13,2.02,2.027,1.99,2.01,29100,20.2,20.27,19.9,20.1,2910,0.0,1.0
2004-08-16,2.05,2.14,2.04,2.04,24800,20.5,21.4,20.4,20.4,2480,0.0,1.0
2004-08-17,2.0,2.16,2.0,2.16,14000,20.0,21.6,20.0,21.6,1400,0.0,1.0
2004-08-18,2.08,2.16,2.01,2.16,12100,20.8,21.6,20.1,21.6,1210,0.0,1.0
2004-08-19,2.01,2.09,1.9,1.91,35200,20.1,20.9,19.0,19.1,3520,0.0,1.0
2004-08-20,2.06,2.08,2.0,2.0,7100,20.6,20.8,20.0,20.0,710,0.0,1.0
2004-08-23,2.1,2.16,2.03,2.16,13100,21.0,21.6,20.3,21.6,1310,0.0,1.0
2004-08-24,2.1,2.1,2.1,2.1,2500,21.0,21.0,21.0,21.0,250,0.0,1.0
2004-08-25,2.13,2.23,2.08,2.23,40200,21.3,22.3,20.8,22.3,4020,0.0,1.0
2004-08-26,2.08,2.19,2.08,2.19,18300,20.8,21.9,20.8,21.9,1830,0.0,1.0
2004-08-27,2.09,2.09,2.07,2.09,5400,20.9,20.9,20.7,20.9,540,0.0,1.0
2004-08-30,2.08,2.13,2.08,2.092,14800,20.8,21.3,20.8,20.92,1480,0.0,1.0
2004-08-31,2.16,2.16,2.091,2.13,17400,21.6,21.6,20.91,21.3,1740,0.0,1.0
2004-09-01,2.15,2.16,2.06,2.13,4100,21.5,21.6,20.6,21.3,410,0.0,1.0
2004-09-02,2.16,2.16,2.16,2.16,7200,21.6,21.6,21.6,21.6,720,0.0,1.0
2004-09-03,2.23,2.24,2.17,2.18,23200,22.3,22.4,21.7,21.8,2320,0.0,1.0
2004-09-07,2.22,2.3,2.16,2.3,21500,22.2,23.0,21.6,23.0,2150,0.0,1.0
2004-09-08,2.25,2.25,2.24,2.25,4800,22.5,22.5,22.4,22.5,480,0.0,1.0
2004-09-09,2.23,2.25,2.13,2.15,16400,22.3,22.5,21.3,21.5,1640,0.0,1.0
2004-09-10,2.3,2.35,2.25,2.25,16600,23.0,23.5,22.5,22.5,1660,0.0,1.0
2004-09-13,2.219,2.38,2.11,2.3,12700,22.19,23.8,21.1,23.0,1270,0.0,1.0
2004-09-14,2.2,2.231,2.17,2.2,25400,22.0,22.31,21.7,22.0,2540,0.0,1.0
2004-09-15,2.18,2.18,2.18,2.18,1400,21.8,21.8,21.8,21.8,140,0.0,1.0
2004-09-16,2.2,2.25,2.18,2.25,2900,22.0,22.5,21.8,22.5,290,0.0,1.0
2004-09-17,2.15,2.25,2.15,2.22,7800,21.5,22.5,21.5,22.2,780,0.0,1.0
2004-09-20,2.2,2.2,2.16,2.2,11400,22.0,22.0,21.6,22.0,1140,0.0,1.0
2004-09-21,2.18,2.2,2.15,2.161,10100,21.8,22.0,21.5,21.61,1010,0.0,1.0
2004-09-22,2.18,2.19,2.14,2.14,800,21.8,21.9,21.4,21.4,80,0.0,1.0
2004-09-23,2.171,2.2,2.14,2.14,3600,21.71,22.0,21.4,21.4,360,0.0,1.0
2004-09-24,2.19,2.32,2.16,2.17,10500,21.9,23.2,21.6,21.7,1050,0.0,1.0
2004-09-27,2.21,2.38,2.14,2.14,10500,22.1,23.8,21.4,21.4,1050,0.0,1.0
2004-09-28,2.25,2.35,2.25,2.251,10600,22.5,23.5,22.5,22.51,1060,0.0,1.0
2004-09-29,2.26,2.3,2.26,2.3,3200,22.6,23.0,22.6,23.0,320,0.0,1.0
2004-09-30,2.28,2.319,2.28,2.28,1600,22.8,23.19,22.8,22.8,160,0.0,1.0
2004-10-01,2.33,2.37,2.28,2.35,6600,23.3,23.7,22.8,23.5,660,0.0,1.0
2004-10-04,2.22,2.3,2.22,2.29,8000,22.2,23.0,22.2,22.9,800,0.0,1.0
2004-10-05,2.26,2.28,2.25,2.25,11200,22.6,22.8,22.5,22.5,1120,0.0,1.0
2004-10-06,2.29,2.35,2.23,2.28,29400,22.9,23.5,22.3,22.8,2940,0.0,1.0
2004-10-07,2.36,2.38,2.3,2.31,4800,23.6,23.8,23.0,23.1,480,0.0,1.0
2004-10-08,2.35,2.36,2.35,2.36,1000,23.5,23.6,23.5,23.6,100,0.0,1.0
2004-10-11,2.25,2.321,2.25,2.32,4900,22.5,23.21,22.5,23.2,490,0.0,1.0
2004-10-12,2.3,2.301,2.29,2.301,12700,23.0,23.01,22.9,23.01,1270,0.0,1.0
2004-10-13,2.3,2.34,2.25,2.25,5100,23.0,23.4,22.5,22.5,510,0.0,1.0
2004-10-14,2.301,2.301,2.26,2.26,4400,23.01,23.01,22.6,22.6,440,0.0,1.0
2004-10-15,2.34,2.35,2.3,2.35,5700,23.4,23.5,23.0,23.5,570,0.0,1.0
2004-10-18,2.5,2.64,2.35,2.35,58500,25.0,26.4,23.5,23.5,5850,0.0,1.0
2004-10-19,2.45,2.51,2.4,2.51,9700,24.5,25.1,24.0,25.1,970,0.0,1.0
2004-10-20,2.411,2.451,2.41,2.45,7400,24.11,24.51,24.1,24.5,740,0.0,1.0
2004-10-21,2.56,2.6,2.4,2.4,13500,25.6,26.0,24.0,24.0,1350,0.0,1.0
2004-10-22,2.35,2.43,2.3,2.43,2300,23.5,24.3,23.0,24.3,230,0.0,1.0
2004-10-25,2.34,2.51,2.25,2.51,10700,23.4,25.1,22.5,25.1,1070,0.0,1.0
2004-10-26,2.311,2.311,2.311,2.311,100,23.11,23.11,23.11,23.11,10,0.0,1.0
2004-10-27,2.4,2.44,2.3,2.44,3400,24.0,24.4,23.0,24.4,340,0.0,1.0
2004-10-28,2.4,2.41,2.02,2.311,30400,24.0,24.1,20.2,23.11,3040,0.0,1.0
2004-10-29,2.38,2.4,2.31,2.4,11100,23.8,24.0,23.1,24.0,1110,0.0,1.0
2004-11-01,2.33,2.39,2.07,2.07,12100,23.3,23.9,20.7,20.7,1210,0.0,1.0
2004-11-02,2.341,2.38,2.33,2.38,1700,23.41,23.8,23.3,23.8,170,0.0,1.0
2004-11-03,2.35,2.361,2.3,2.3,10700,23.5,23.61,23.0,23.0,1070,0.0,1.0
2004-11-04,2.35,2.35,2.35,2.35,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2004-11-05,2.56,2.61,2.34,2.34,9000,25.6,26.1,23.4,23.4,900,0.0,1.0
2004-11-08,2.461,2.59,2.399,2.59,12200,24.61,25.9,23.99,25.9,1220,0.0,1.0
2004-11-09,2.42,2.6,2.36,2.461,26400,24.2,26.0,23.6,24.61,2640,0.0,1.0
2004-11-10,2.52,2.55,2.4,2.54,12500,25.2,25.5,24.0,25.4,1250,0.0,1.0
2004-11-11,2.57,2.57,2.48,2.54,28000,25.7,25.7,24.8,25.4,2800,0.0,1.0
2004-11-12,2.6,2.61,2.52,2.52,9000,26.0,26.1,25.2,25.2,900,0.0,1.0
2004-11-15,2.58,2.61,2.53,2.6,6500,25.8,26.1,25.3,26.0,650,0.0,1.0
2004-11-16,2.58,2.6,2.5,2.6,10800,25.8,26.0,25.0,26.0,1080,0.0,1.0
2004-11-17,2.549,2.6,2.48,2.6,6800,25.49,26.0,24.8,26.0,680,0.0,1.0
2004-11-18,2.53,2.56,2.46,2.47,9400,25.3,25.6,24.6,24.7,940,0.0,1.0
2004-11-19,2.63,2.63,2.43,2.43,18500,26.3,26.3,24.3,24.3,1850,0.0,1.0
2004-11-22,2.62,2.66,2.55,2.55,17000,26.2,26.6,25.5,25.5,1700,0.0,1.0
2004-11-23,2.69,2.77,2.61,2.61,24400,26.9,27.7,26.1,26.1,2440,0.0,1.0
2004-11-24,2.71,2.77,2.71,2.71,6800,27.1,27.7,27.1,27.1,680,0.0,1.0
2004-11-26,2.71,2.74,2.71,2.74,3800,27.1,27.4,27.1,27.4,380,0.0,1.0
2004-11-29,2.74,2.74,2.67,2.711,15600,27.4,27.4,26.7,27.11,1560,0.0,1.0
2004-11-30,2.83,2.9,2.66,2.66,30600,28.3,29.0,26.6,26.6,3060,0.0,1.0
2004-12-01,2.73,2.87,2.73,2.79,16100,27.3,28.7,27.3,27.9,1610,0.0,1.0
2004-12-02,2.8,2.9,2.74,2.74,21400,28.0,29.0,27.4,27.4,2140,0.0,1.0
2004-12-03,2.74,2.74,2.73,2.74,14500,27.4,27.4,27.3,27.4,1450,0.0,1.0
2004-12-06,2.74,2.769,2.69,2.69,2600,27.4,27.69,26.9,26.9,260,0.0,1.0
2004-12-07,3.32,3.7,2.623,2.74,921800,33.2,37.0,26.23,27.4,92180,0.0,1.0
2004-12-08,3.49,4.32,3.49,4.1,1254700,34.9,43.2,34.9,41.0,125470,0.0,1.0
2004-12-09,3.62,3.85,3.21,3.46,420800,36.2,38.5,32.1,34.6,42080,0.0,1.0
2004-12-10,3.55,3.72,3.5,3.51,110900,35.5,37.2,35.0,35.1,11090,0.0,1.0
2004-12-13,3.601,3.7,3.36,3.7,87400,36.01,37.0,33.6,37.0,8740,0.0,1.0
2004-12-14,3.65,3.65,3.5,3.52,72600,36.5,36.5,35.0,35.2,7260,0.0,1.0
2004-12-15,3.71,3.79,3.37,3.5,132100,37.1,37.9,33.7,35.0,13210,0.0,1.0
2004-12-16,3.71,3.78,3.53,3.69,67100,37.1,37.8,35.3,36.9,6710,0.0,1.0
2004-12-17,3.62,3.69,3.5,3.6,76400,36.2,36.9,35.0,36.0,7640,0.0,1.0
2004-12-20,3.69,3.69,3.48,3.48,54000,36.9,36.9,34.8,34.8,5400,0.0,1.0
2004-12-21,3.89,4.08,3.5,3.64,334400,38.9,40.8,35.0,36.4,33440,0.0,1.0
2004-12-22,4.11,4.24,3.8,3.87,339200,41.1,42.4,38.0,38.7,33920,0.0,1.0
2004-12-23,4.25,4.25,3.77,4.11,323300,42.5,42.5,37.7,41.1,32330,0.0,1.0
2004-12-27,4.35,4.47,4.25,4.3,249600,43.5,44.7,42.5,43.0,24960,0.0,1.0
2004-12-28,4.51,4.52,4.35,4.35,219400,45.1,45.2,43.5,43.5,21940,0.0,1.0
2004-12-29,4.39,4.586,4.07,4.55,170200,43.9,45.86,40.7,45.5,17020,0.0,1.0
2004-12-30,4.14,4.39,4.0,4.2,115600,41.4,43.9,40.0,42.0,11560,0.0,1.0
2004-12-31,4.18,4.18,4.01,4.14,80300,41.8,41.8,40.1,41.4,8030,0.0,1.0
2005-01-03,4.15,4.28,4.01,4.28,65400,41.5,42.8,40.1,42.8,6540,0.0,1.0
2005-01-04,4.039,4.19,3.42,4.19,238700,40.39,41.9,34.2,41.9,23870,0.0,1.0
2005-01-05,3.89,4.15,3.8,3.9,78900,38.9,41.5,38.0,39.0,7890,0.0,1.0
2005-01-06,3.85,4.0,3.57,3.57,46200,38.5,40.0,35.7,35.7,4620,0.0,1.0
2005-01-07,3.72,3.94,3.66,3.8,42400,37.2,39.4,36.6,38.0,4240,0.0,1.0
2005-01-10,3.71,3.85,3.6,3.65,62000,37.1,38.5,36.0,36.5,6200,0.0,1.0
2005-01-11,3.71,3.75,3.6,3.7,27900,37.1,37.5,36.0,37.0,2790,0.0,1.0
2005-01-12,3.75,3.8,3.6,3.8,47700,37.5,38.0,36.0,38.0,4770,0.0,1.0
2005-01-13,3.77,3.8,3.65,3.73,15500,37.7,38.0,36.5,37.3,1550,0.0,1.0
2005-01-14,4.11,4.11,3.751,3.79,100400,41.1,41.1,37.51,37.9,10040,0.0,1.0
2005-01-18,4.37,4.45,4.13,4.18,207900,43.7,44.5,41.3,41.8,20790,0.0,1.0
2005-01-19,4.4,4.5,4.35,4.45,186800,44.0,45.0,43.5,44.5,18680,0.0,1.0
2005-01-20,6.82,7.17,4.36,4.49,4875500,68.2,71.7,43.6,44.9,487550,0.0,1.0
2005-01-21,6.38,7.53,6.05,6.99,3448500,63.8,75.3,60.5,69.9,344850,0.0,1.0
2005-01-24,7.99,8.05,6.2,6.41,3452800,79.9,80.5,62.0,64.1,345280,0.0,1.0
2005-01-25,7.06,8.12,6.85,7.86,2806500,70.6,81.2,68.5,78.6,280650,0.0,1.0
2005-01-26,6.57,7.24,6.5,7.02,1136200,65.7,72.4,65.0,70.2,113620,0.0,1.0
2005-01-27,7.06,7.69,6.53,6.6,1633900,70.6,76.9,65.3,66.0,163390,0.0,1.0
2005-01-28,6.97,7.34,6.72,6.92,749700,69.7,73.4,67.2,69.2,74970,0.0,1.0
2005-01-31,7.5,7.74,6.8,7.09,1569500,75.0,77.4,68.0,70.9,156950,0.0,1.0
2005-02-01,7.17,7.849,7.05,7.6,1200900,71.7,78.49,70.5,76.0,120090,0.0,1.0
2005-02-02,7.2,7.4,6.85,7.15,709800,72.0,74.0,68.5,71.5,70980,0.0,1.0
2005-02-03,8.2,8.47,7.25,7.39,3783100,82.0,84.7,72.5,73.9,378310,0.0,1.0
2005-02-04,7.75,8.64,7.6,8.14,1492400,77.5,86.4,76.0,81.4,149240,0.0,1.0
2005-02-07,8.081,8.55,8.0,8.55,1097700,80.81,85.5,80.0,85.5,109770,0.0,1.0
2005-02-08,7.99,8.4,7.8,8.27,680800,79.9,84.0,78.0,82.7,68080,0.0,1.0
2005-02-09,7.94,8.23,7.68,7.85,456700,79.4,82.3,76.8,78.5,45670,0.0,1.0
2005-02-10,7.74,8.15,7.74,8.05,261700,77.4,81.5,77.4,80.5,26170,0.0,1.0
2005-02-11,7.35,7.97,6.86,7.75,679700,73.5,79.7,68.6,77.5,67970,0.0,1.0
2005-02-14,7.07,7.55,7.01,7.32,530900,70.7,75.5,70.1,73.2,53090,0.0,1.0
2005-02-15,6.71,7.18,6.56,7.01,725000,67.1,71.8,65.6,70.1,72500,0.0,1.0
2005-02-16,6.82,6.95,6.53,6.95,347500,68.2,69.5,65.3,69.5,34750,0.0,1.0
2005-02-17,6.99,7.15,6.75,6.75,266800,69.9,71.5,67.5,67.5,26680,0.0,1.0
2005-02-18,7.2,7.63,6.8,7.11,785700,72.0,76.3,68.0,71.1,78570,0.0,1.0
2005-02-22,7.309,7.42,7.15,7.3,257200,73.09,74.2,71.5,73.0,25720,0.0,1.0
2005-02-23,6.87,7.39,6.8,7.28,325900,68.7,73.9,68.0,72.8,32590,0.0,1.0
2005-02-24,6.98,6.99,6.62,6.81,274000,69.8,69.9,66.2,68.1,27400,0.0,1.0
2005-02-25,7.3,7.35,6.82,6.95,253100,73.0,73.5,68.2,69.5,25310,0.0,1.0
2005-02-28,7.88,8.17,7.3,7.43,755400,78.8,81.7,73.0,74.3,75540,0.0,1.0
2005-03-01,8.33,8.74,7.9,8.16,1163200,83.3,87.4,79.0,81.6,116320,0.0,1.0
2005-03-02,9.1,9.48,8.33,8.55,1886100,91.0,94.8,83.3,85.5,188610,0.0,1.0
2005-03-03,8.8,9.36,8.37,9.21,730300,88.0,93.6,83.7,92.1,73030,0.0,1.0
2005-03-04,8.63,8.91,8.461,8.91,204500,86.3,89.1,84.61,89.1,20450,0.0,1.0
2005-03-07,9.1,9.57,8.65,8.79,754200,91.0,95.7,86.5,87.9,75420,0.0,1.0
2005-03-08,8.25,9.45,7.93,9.45,741100,82.5,94.5,79.3,94.5,74110,0.0,1.0
2005-03-09,7.67,8.33,7.51,8.09,708800,76.7,83.3,75.1,80.9,70880,0.0,1.0
2005-03-10,8.92,8.97,7.55,7.55,1297200,89.2,89.7,75.5,75.5,129720,0.0,1.0
2005-03-11,8.48,9.43,8.411,9.18,801400,84.8,94.3,84.11,91.8,80140,0.0,1.0
2005-03-14,8.62,8.99,8.45,8.45,339300,86.2,89.9,84.5,84.5,33930,0.0,1.0
2005-03-15,10.21,10.3,8.8,9.0,2162600,102.1,103.0,88.0,90.0,216260,0.0,1.0
2005-03-16,10.0,10.58,9.55,10.06,1180600,100.0,105.8,95.5,100.6,118060,0.0,1.0
2005-03-17,9.92,10.08,9.68,10.03,360600,99.2,100.8,96.8,100.3,36060,0.0,1.0
2005-03-18,9.79,10.1,9.02,10.0,531300,97.9,101.0,90.2,100.0,53130,0.0,1.0
2005-03-21,9.63,10.0,9.2,10.0,230800,96.3,100.0,92.0,100.0,23080,0.0,1.0
2005-03-22,11.41,11.9,10.26,10.65,2132900,114.1,119.0,102.6,106.5,213290,0.0,1.0
2005-03-23,11.5,12.35,10.75,11.29,1747900,115.0,123.5,107.5,112.9,174790,0.0,1.0
2005-03-24,11.56,11.75,11.12,11.45,632200,115.6,117.5,111.2,114.5,63220,0.0,1.0
2005-03-28,11.76,12.54,11.44,11.86,1004000,117.6,125.4,114.4,118.6,100400,0.0,1.0
2005-03-29,12.14,12.71,11.65,12.01,969900,121.4,127.1,116.5,120.1,96990,0.0,1.0
2005-03-30,13.05,13.16,12.15,12.56,980100,130.5,131.6,121.5,125.6,98010,0.0,1.0
2005-03-31,12.99,13.48,12.5,13.18,1044700,129.9,134.8,125.0,131.8,104470,0.0,1.0
2005-04-01,12.65,12.89,12.16,12.62,634700,126.5,128.9,121.6,126.2,63470,0.0,1.0
2005-04-04,13.67,13.7,12.68,12.8,1323100,136.7,137.0,126.8,128.0,132310,0.0,1.0
2005-04-05,14.96,15.09,13.62,13.9,1322700,149.6,150.9,136.2,139.0,132270,0.0,1.0
2005-04-06,16.45,16.88,15.01,15.1,2710900,164.5,168.8,150.1,151.0,271090,0.0,1.0
2005-04-07,15.95,16.8,15.02,16.63,2498300,159.5,168.0,150.2,166.3,249830,0.0,1.0
2005-04-08,15.69,16.2,15.1,15.65,839600,156.9,162.0,151.0,156.5,83960,0.0,1.0
2005-04-11,14.01,15.53,13.67,15.21,1973400,140.1,155.3,136.7,152.1,197340,0.0,1.0
2005-04-12,12.95,13.94,11.85,13.94,2813700,129.5,139.4,118.5,139.4,281370,0.0,1.0
2005-04-13,13.37,13.86,12.31,13.0,1135200,133.7,138.6,123.1,130.0,113520,0.0,1.0
2005-04-14,13.09,13.86,12.7,13.75,745900,130.9,138.6,127.0,137.5,74590,0.0,1.0
2005-04-15,12.65,13.13,12.62,12.92,400200,126.5,131.3,126.2,129.2,40020,0.0,1.0
2005-04-18,10.75,12.6,10.27,12.6,1150000,107.5,126.0,102.7,126.0,115000,0.0,1.0
2005-04-19,11.4,12.0,10.84,10.84,1007600,114.0,120.0,108.4,108.4,100760,0.0,1.0
2005-04-20,10.74,12.25,10.5,11.5,811000,107.4,122.5,105.0,115.0,81100,0.0,1.0
2005-04-21,15.47,15.65,11.28,11.38,5796600,154.7,156.5,112.8,113.8,579660,0.0,1.0
2005-04-22,15.91,16.99,14.36,15.3,4145000,159.1,169.9,143.6,153.0,414500,0.0,1.0
2005-04-25,16.39,17.37,15.91,16.38,3411500,163.9,173.7,159.1,163.8,341150,0.0,1.0
2005-04-26,15.0,17.0,14.8,16.6,2589500,150.0,170.0,148.0,166.0,258950,0.0,1.0
2005-04-27,15.45,16.18,14.12,14.5,2218700,154.5,161.8,141.2,145.0,221870,0.0,1.0
2005-04-28,15.2,15.9,14.8,15.31,803200,152.0,159.0,148.0,153.1,80320,0.0,1.0
2005-04-29,15.08,15.97,14.85,15.97,918700,150.8,159.7,148.5,159.7,91870,0.0,1.0
2005-05-02,14.09,15.7,13.88,15.3,1540500,140.9,157.0,138.8,153.0,154050,0.0,1.0
2005-05-03,14.62,15.2,13.55,14.25,1443300,146.2,152.0,135.5,142.5,144330,0.0,1.0
2005-05-04,14.65,15.49,14.259,15.1,1144900,146.5,154.9,142.59,151.0,114490,0.0,1.0
2005-05-05,14.28,14.9,14.0,14.81,542100,142.8,149.0,140.0,148.1,54210,0.0,1.0
2005-05-06,14.44,14.8,14.3,14.6,384700,144.4,148.0,143.0,146.0,38470,0.0,1.0
2005-05-09,16.65,16.65,14.59,14.75,2433700,166.5,166.5,145.9,147.5,243370,0.0,1.0
2005-05-10,16.16,17.5,15.66,16.91,2083900,161.6,175.0,156.6,169.1,208390,0.0,1.0
2005-05-11,16.17,16.44,15.3,16.44,978300,161.7,164.4,153.0,164.4,97830,0.0,1.0
2005-05-12,15.6,16.64,15.35,16.34,874700,156.0,166.4,153.5,163.4,87470,0.0,1.0
2005-05-13,15.52,15.98,15.1,15.95,596800,155.2,159.8,151.0,159.5,59680,0.0,1.0
2005-05-16,17.84,17.87,15.35,15.39,2272000,178.4,178.7,153.5,153.9,227200,0.0,1.0
2005-05-17,18.87,19.23,17.14,17.37,3490700,188.7,192.3,171.4,173.7,349070,0.0,1.0
2005-05-18,18.0,19.35,17.8,19.02,2295400,180.0,193.5,178.0,190.2,229540,0.0,1.0
2005-05-19,19.28,20.0,17.61,18.23,2622500,192.8,200.0,176.1,182.3,262250,0.0,1.0
2005-05-20,19.42,20.3,19.28,19.74,1698800,194.2,203.0,192.8,197.4,169880,0.0,1.0
2005-05-23,19.29,19.98,18.8,19.7,1101200,192.9,199.8,188.0,197.0,110120,0.0,1.0
2005-05-24,20.42,21.239,19.0,19.1,2389200,204.2,212.39,190.0,191.0,238920,0.0,1.0
2005-05-25,20.62,21.11,20.31,20.69,750700,206.2,211.1,203.1,206.9,75070,0.0,1.0
2005-05-26,21.5,21.65,21.0,21.03,990700,215.0,216.5,210.0,210.3,99070,0.0,1.0
2005-05-27,21.38,21.95,20.85,21.95,668200,213.8,219.5,208.5,219.5,66820,0.0,1.0
2005-05-31,20.92,21.66,20.05,21.44,1000800,209.2,216.6,200.5,214.4,100080,0.0,1.0
2005-06-01,20.02,21.4,19.61,21.05,1005600,200.2,214.0,196.1,210.5,100560,0.0,1.0
2005-06-02,19.6,20.65,19.15,20.35,825000,196.0,206.5,191.5,203.5,82500,0.0,1.0
2005-06-03,20.13,20.2,18.6,19.8,1000700,201.3,202.0,186.0,198.0,100070,0.0,1.0
2005-06-06,23.0,23.0,20.42,20.78,3181700,230.0,230.0,204.2,207.8,318170,0.0,1.0
2005-06-07,22.19,23.38,21.8,23.25,1485700,221.9,233.8,218.0,232.5,148570,0.0,1.0
2005-06-08,21.28,22.99,20.53,22.35,1045600,212.8,229.9,205.3,223.5,104560,0.0,1.0
2005-06-09,21.36,21.88,20.2,21.56,925600,213.6,218.8,202.0,215.6,92560,0.0,1.0
2005-06-10,21.78,22.39,21.14,21.3,827200,217.8,223.9,211.4,213.0,82720,0.0,1.0
2005-06-13,20.95,22.09,20.6,21.75,802100,209.5,220.9,206.0,217.5,80210,0.0,1.0
2005-06-14,20.61,21.44,20.11,20.9,779100,206.1,214.4,201.1,209.0,77910,0.0,1.0
2005-06-15,21.36,21.63,20.46,20.92,670600,213.6,216.3,204.6,209.2,67060,0.0,1.0
2005-06-16,21.54,23.17,21.05,21.99,1759900,215.4,231.7,210.5,219.9,175990,0.0,1.0
2005-06-17,21.03,22.48,20.77,21.71,821800,210.3,224.8,207.7,217.1,82180,0.0,1.0
2005-06-20,20.33,21.14,20.3,20.9,585500,203.3,211.4,203.0,209.0,58550,0.0,1.0
2005-06-21,20.57,21.62,20.4,20.5,762900,205.7,216.2,204.0,205.0,76290,0.0,1.0
2005-06-22,20.7,21.25,20.33,20.69,618700,207.0,212.5,203.3,206.9,61870,0.0,1.0
2005-06-23,18.0,20.89,17.32,20.89,2522300,180.0,208.9,173.2,208.9,252230,0.0,1.0
2005-06-24,18.25,19.07,17.68,18.78,1033800,182.5,190.7,176.8,187.8,103380,0.0,1.0
2005-06-27,17.56,18.58,16.55,18.5,1166900,175.6,185.8,165.5,185.0,116690,0.0,1.0
2005-06-28,17.93,18.3099,17.44,17.6,922000,179.3,183.099,174.4,176.0,92200,0.0,1.0
2005-06-29,17.23,18.26,17.1,18.26,531100,172.3,182.6,171.0,182.6,53110,0.0,1.0
2005-06-30,15.99,17.42,15.9,17.42,978900,159.9,174.2,159.0,174.2,97890,0.0,1.0
2005-07-01,17.88,17.88,15.95,16.0,1298400,178.8,178.8,159.5,160.0,129840,0.0,1.0
2005-07-05,20.04,20.23,18.12,18.2,2335400,200.4,202.3,181.2,182.0,233540,0.0,1.0
2005-07-06,19.72,20.34,19.15,20.06,1026000,197.2,203.4,191.5,200.6,102600,0.0,1.0
2005-07-07,19.42,19.766,18.68,18.89,495700,194.2,197.66,186.8,188.9,49570,0.0,1.0
2005-07-08,19.47,20.14,19.25,19.8,418000,194.7,201.4,192.5,198.0,41800,0.0,1.0
2005-07-11,20.89,21.1,19.59,19.65,1403700,208.9,211.0,195.9,196.5,140370,0.0,1.0
2005-07-12,19.99,21.24,19.8,21.13,845900,199.9,212.4,198.0,211.3,84590,0.0,1.0
2005-07-13,19.41,20.37,19.2,20.02,573500,194.1,203.7,192.0,200.2,57350,0.0,1.0
2005-07-14,19.35,19.9,19.05,19.68,507300,193.5,199.0,190.5,196.8,50730,0.0,1.0
2005-07-15,18.51,19.74,17.88,19.74,718700,185.1,197.4,178.8,197.4,71870,0.0,1.0
2005-07-18,19.25,19.5,18.25,18.51,630800,192.5,195.0,182.5,185.1,63080,0.0,1.0
2005-07-19,20.14,20.14,19.4,19.52,568500,201.4,201.4,194.0,195.2,56850,0.0,1.0
2005-07-20,21.15,21.15,19.6,19.98,924100,211.5,211.5,196.0,199.8,92410,0.0,1.0
2005-07-21,19.78,22.15,19.03,21.52,1479400,197.8,221.5,190.3,215.2,147940,0.0,1.0
2005-07-22,19.99,20.36,19.1,19.78,479000,199.9,203.6,191.0,197.8,47900,0.0,1.0
2005-07-25,24.0,24.96,20.02,20.02,7168200,240.0,249.6,200.2,200.2,716820,0.0,1.0
2005-07-26,24.47,25.0,23.4,24.08,2718000,244.7,250.0,234.0,240.8,271800,0.0,1.0
2005-07-27,25.05,25.5,24.56,24.82,1312800,250.5,255.0,245.6,248.2,131280,0.0,1.0
2005-07-28,24.8,25.59,24.32,25.59,807700,248.0,255.9,243.2,255.9,80770,0.0,1.0
2005-07-29,26.75,26.89,24.7,24.7,1399100,267.5,268.9,247.0,247.0,139910,0.0,1.0
2005-08-01,28.0001,28.73,27.43,28.39,2369700,280.001,287.3,274.3,283.9,236970,0.0,1.0
2005-08-02,27.2,28.1,26.43,27.9,984100,272.0,281.0,264.3,279.0,98410,0.0,1.0
2005-08-03,28.28,29.0,26.91,27.1,1442500,282.8,290.0,269.1,271.0,144250,0.0,1.0
2005-08-04,27.6,28.749,27.22,28.34,666200,276.0,287.49,272.2,283.4,66620,0.0,1.0
2005-08-05,26.8,28.15,26.6101,27.7,605400,268.0,281.5,266.101,277.0,60540,0.0,1.0
2005-08-08,26.3,27.17,25.1,27.15,1080700,263.0,271.7,251.0,271.5,108070,0.0,1.0
2005-08-09,24.62,26.69,24.25,26.69,1026600,246.2,266.9,242.5,266.9,102660,0.0,1.0
2005-08-10,25.67,26.73,24.71,24.71,1138000,256.7,267.3,247.1,247.1,113800,0.0,1.0
2005-08-11,26.43,26.7,25.22,25.86,679700,264.3,267.0,252.2,258.6,67970,0.0,1.0
2005-08-12,26.12,26.94,25.85,26.23,458600,261.2,269.4,258.5,262.3,45860,0.0,1.0
2005-08-15,27.39,27.74,26.12,26.38,913500,273.9,277.4,261.2,263.8,91350,0.0,1.0
2005-08-16,26.58,27.57,26.31,27.39,496900,265.8,275.7,263.1,273.9,49690,0.0,1.0
2005-08-17,25.3,26.51,24.35,26.39,710500,253.0,265.1,243.5,263.9,71050,0.0,1.0
2005-08-18,24.5,25.15,23.8,25.01,743200,245.0,251.5,238.0,250.1,74320,0.0,1.0
2005-08-19,24.75,25.36,24.23,24.45,454800,247.5,253.6,242.3,244.5,45480,0.0,1.0
2005-08-22,25.5,25.73,24.75,25.25,569000,255.0,257.3,247.5,252.5,56900,0.0,1.0
2005-08-23,24.85,25.88,24.78,25.73,461000,248.5,258.8,247.8,257.3,46100,0.0,1.0
2005-08-24,23.45,24.922,23.3,24.75,887300,234.5,249.22,233.0,247.5,88730,0.0,1.0
2005-08-25,23.22,23.99,22.35,23.23,1037800,232.2,239.9,223.5,232.3,103780,0.0,1.0
2005-08-26,23.61,23.75,22.75,23.4,666800,236.1,237.5,227.5,234.0,66680,0.0,1.0
2005-08-29,24.4,24.89,22.92,22.92,907300,244.0,248.9,229.2,229.2,90730,0.0,1.0
2005-08-30,24.59,24.95,24.02,24.49,603500,245.9,249.5,240.2,244.9,60350,0.0,1.0
2005-08-31,25.87,25.88,24.5,24.81,710100,258.7,258.8,245.0,248.1,71010,0.0,1.0
2005-09-01,25.08,26.53,24.75,26.27,703700,250.8,265.3,247.5,262.7,70370,0.0,1.0
2005-09-02,24.19,25.45,24.06,25.32,328700,241.9,254.5,240.6,253.2,32870,0.0,1.0
2005-09-06,25.17,25.59,24.72,25.59,482300,251.7,255.9,247.2,255.9,48230,0.0,1.0
2005-09-07,26.25,26.4,24.9,25.44,615200,262.5,264.0,249.0,254.4,61520,0.0,1.0
2005-09-08,28.72,28.9,26.65,26.7,2049000,287.2,289.0,266.5,267.0,204900,0.0,1.0
2005-09-09,27.63,29.7,27.3,29.4,1782200,276.3,297.0,273.0,294.0,178220,0.0,1.0
2005-09-12,27.92,28.18,27.0,27.87,600500,279.2,281.8,270.0,278.7,60050,0.0,1.0
2005-09-13,28.46,29.85,27.63,27.94,1571300,284.6,298.5,276.3,279.4,157130,0.0,1.0
2005-09-14,26.94,28.98,26.45,28.75,889200,269.4,289.8,264.5,287.5,88920,0.0,1.0
2005-09-15,25.54,27.0,25.372,26.44,972200,255.4,270.0,253.72,264.4,97220,0.0,1.0
2005-09-16,25.05,25.88,24.62,25.25,825500,250.5,258.8,246.2,252.5,82550,0.0,1.0
2005-09-19,26.89,26.92,25.0,25.0,1115800,268.9,269.2,250.0,250.0,111580,0.0,1.0
2005-09-20,26.05,27.26,25.336,27.0,594200,260.5,272.6,253.36,270.0,59420,0.0,1.0
2005-09-21,25.65,26.65,25.22,26.05,502200,256.5,266.5,252.2,260.5,50220,0.0,1.0
2005-09-22,23.81,25.61,23.0,25.06,1159700,238.1,256.1,230.0,250.6,115970,0.0,1.0
2005-09-23,24.47,24.77,23.54,23.58,653400,244.7,247.7,235.4,235.8,65340,0.0,1.0
2005-09-26,25.09,25.48,24.42,25.08,751800,250.9,254.8,244.2,250.8,75180,0.0,1.0
2005-09-27,24.11,25.34,24.03,25.34,602800,241.1,253.4,240.3,253.4,60280,0.0,1.0
2005-09-28,23.64,24.4,23.54,24.08,411200,236.4,244.0,235.4,240.8,41120,0.0,1.0
2005-09-29,23.02,23.93,22.78,23.71,619200,230.2,239.3,227.8,237.1,61920,0.0,1.0
2005-09-30,23.47,23.95,22.82,22.91,378800,234.7,239.5,228.2,229.1,37880,0.0,1.0
2005-10-03,24.65,24.72,23.61,23.689,573600,246.5,247.2,236.1,236.89,57360,0.0,1.0
2005-10-04,23.57,25.37,23.55,24.95,478600,235.7,253.7,235.5,249.5,47860,0.0,1.0
2005-10-05,21.75,24.18,21.27,24.18,793300,217.5,241.8,212.7,241.8,79330,0.0,1.0
2005-10-06,21.73,21.92,20.53,21.7,770700,217.3,219.2,205.3,217.0,77070,0.0,1.0
2005-10-07,21.95,23.17,21.75,22.05,481500,219.5,231.7,217.5,220.5,48150,0.0,1.0
2005-10-10,20.7,22.25,20.5,22.18,599700,207.0,222.5,205.0,221.8,59970,0.0,1.0
2005-10-11,18.86,20.76,18.24,20.52,2057600,188.6,207.6,182.4,205.2,205760,0.0,1.0
2005-10-12,18.11,19.88,17.73,18.83,989600,181.1,198.8,177.3,188.3,98960,0.0,1.0
2005-10-13,17.13,18.69,16.75,18.11,1118100,171.3,186.9,167.5,181.1,111810,0.0,1.0
2005-10-14,18.97,19.21,17.07,17.64,1103900,189.7,192.1,170.7,176.4,110390,0.0,1.0
2005-10-17,18.79,19.25,17.95,19.15,829400,187.9,192.5,179.5,191.5,82940,0.0,1.0
2005-10-18,17.87,18.87,17.86,18.87,460800,178.7,188.7,178.6,188.7,46080,0.0,1.0
2005-10-19,19.5,19.86,17.55,18.04,1054100,195.0,198.6,175.5,180.4,105410,0.0,1.0
2005-10-20,20.47,21.25,18.75,19.5,1690000,204.7,212.5,187.5,195.0,169000,0.0,1.0
2005-10-21,20.02,21.18,19.7,20.9,692000,200.2,211.8,197.0,209.0,69200,0.0,1.0
2005-10-24,20.1499,20.65,19.55,20.32,356700,201.499,206.5,195.5,203.2,35670,0.0,1.0
2005-10-25,21.6,21.85,19.9,20.3,645700,216.0,218.5,199.0,203.0,64570,0.0,1.0
2005-10-26,20.81,22.3,20.57,21.78,420000,208.1,223.0,205.7,217.8,42000,0.0,1.0
2005-10-27,19.97,21.77,19.61,20.89,452700,199.7,217.7,196.1,208.9,45270,0.0,1.0
2005-10-28,19.3,20.57,19.05,19.94,506300,193.0,205.7,190.5,199.4,50630,0.0,1.0
2005-10-31,20.54,20.94,19.62,19.62,624800,205.4,209.4,196.2,196.2,62480,0.0,1.0
2005-11-01,21.35,21.4,20.31,20.47,452700,213.5,214.0,203.1,204.7,45270,0.0,1.0
2005-11-02,22.14,22.72,21.51,21.81,717600,221.4,227.2,215.1,218.1,71760,0.0,1.0
2005-11-03,21.25,22.4935,20.89,22.24,390300,212.5,224.935,208.9,222.4,39030,0.0,1.0
2005-11-04,21.47,21.71,20.1,21.365,341400,214.7,217.1,201.0,213.65,34140,0.0,1.0
2005-11-07,23.43,23.6,21.79,21.805,1012800,234.3,236.0,217.9,218.05,101280,0.0,1.0
2005-11-08,23.56,24.15,22.67,23.5,552300,235.6,241.5,226.7,235.0,55230,0.0,1.0
2005-11-09,23.2,24.05,22.71,23.9,362100,232.0,240.5,227.1,239.0,36210,0.0,1.0
2005-11-10,23.98,23.99,23.19,23.19,359100,239.8,239.9,231.9,231.9,35910,0.0,1.0
2005-11-11,24.87,25.0,24.17,24.21,547100,248.7,250.0,241.7,242.1,54710,0.0,1.0
2005-11-14,25.17,26.4,24.36,24.99,816300,251.7,264.0,243.6,249.9,81630,0.0,1.0
2005-11-15,24.67,25.73,24.67,25.33,457700,246.7,257.3,246.7,253.3,45770,0.0,1.0
2005-11-16,24.95,25.38,24.32,24.75,303200,249.5,253.8,243.2,247.5,30320,0.0,1.0
2005-11-17,23.43,25.61,23.06,25.25,959300,234.3,256.1,230.6,252.5,95930,0.0,1.0
2005-11-18,18.28,21.97,17.79,21.49,4439200,182.8,219.7,177.9,214.9,443920,0.0,1.0
2005-11-21,17.09,18.7,17.0,18.495,1805900,170.9,187.0,170.0,184.95,180590,0.0,1.0
2005-11-22,17.57,17.77,16.6,17.2,1500000,175.7,177.7,166.0,172.0,150000,0.0,1.0
2005-11-23,18.73,19.3,17.82,18.17,2112300,187.3,193.0,178.2,181.7,211230,0.0,1.0
2005-11-25,19.01,19.5,19.0,19.38,789300,190.1,195.0,190.0,193.8,78930,0.0,1.0
2005-11-28,18.01,19.29,17.9,19.16,938900,180.1,192.9,179.0,191.6,93890,0.0,1.0
2005-11-29,17.4099,18.25,17.16,18.04,828600,174.099,182.5,171.6,180.4,82860,0.0,1.0
2005-11-30,17.87,18.3,17.26,17.52,718100,178.7,183.0,172.6,175.2,71810,0.0,1.0
2005-12-01,17.95,18.46,17.55,18.09,567000,179.5,184.6,175.5,180.9,56700,0.0,1.0
2005-12-02,17.16,17.95,16.88,17.91,793400,171.6,179.5,168.8,179.1,79340,0.0,1.0
2005-12-05,17.34,17.75,17.25,17.39,567000,173.4,177.5,172.5,173.9,56700,0.0,1.0
2005-12-06,17.15,17.93,17.0,17.49,641700,171.5,179.3,170.0,174.9,64170,0.0,1.0
2005-12-07,16.9,17.47,16.62,17.2,663300,169.0,174.7,166.2,172.0,66330,0.0,1.0
2005-12-08,17.0,17.35,16.69,17.08,449600,170.0,173.5,166.9,170.8,44960,0.0,1.0
2005-12-09,16.59,16.98,16.13,16.87,624500,165.9,169.8,161.3,168.7,62450,0.0,1.0
2005-12-12,16.34,16.95,16.06,16.745,557400,163.4,169.5,160.6,167.45,55740,0.0,1.0
2005-12-13,15.91,16.25,15.75,16.21,589200,159.1,162.5,157.5,162.1,58920,0.0,1.0
2005-12-14,15.08,16.1,14.91,15.88,936200,150.8,161.0,149.1,158.8,93620,0.0,1.0
2005-12-15,16.4,16.55,13.91,14.88,2645400,164.0,165.5,139.1,148.8,264540,0.0,1.0
2005-12-16,16.0,16.85,15.5,16.85,1565500,160.0,168.5,155.0,168.5,156550,0.0,1.0
2005-12-19,15.41,16.14,15.14,16.14,339500,154.1,161.4,151.4,161.4,33950,0.0,1.0
2005-12-20,15.38,16.19,14.8,15.5,622800,153.8,161.9,148.0,155.0,62280,0.0,1.0
2005-12-21,14.94,15.52,14.87,15.29,486400,149.4,155.2,148.7,152.9,48640,0.0,1.0
2005-12-22,14.72,15.28,14.6,15.13,399600,147.2,152.8,146.0,151.3,39960,0.0,1.0
2005-12-23,10.05,14.79,8.5,14.72,4597600,100.5,147.9,85.0,147.2,459760,0.0,1.0
2005-12-27,9.5,10.2,9.5,10.2,1470300,95.0,102.0,95.0,102.0,147030,0.0,1.0
2005-12-28,9.17,9.74,9.03,9.5,1283100,91.7,97.4,90.3,95.0,128310,0.0,1.0
2005-12-29,9.38,9.89,9.05,9.17,2186000,93.8,98.9,90.5,91.7,218600,0.0,1.0
2005-12-30,8.9,9.34,8.9,9.22,1114000,89.0,93.4,89.0,92.2,111400,0.0,1.0
2006-01-03,9.13,9.38,8.9,9.04,860600,91.3,93.8,89.0,90.4,86060,0.0,1.0
2006-01-04,9.6,9.74,9.15,9.2,1563500,96.0,97.4,91.5,92.0,156350,0.0,1.0
2006-01-05,9.55,9.82,9.48,9.73,812600,95.5,98.2,94.8,97.3,81260,0.0,1.0
2006-01-06,9.4899,9.88,9.35,9.52,914900,94.899,98.8,93.5,95.2,91490,0.0,1.0
2006-01-09,10.8899,10.93,9.5,9.5,2620900,108.899,109.3,95.0,95.0,262090,0.0,1.0
2006-01-10,11.07,11.29,10.4,10.88,2139400,110.7,112.9,104.0,108.8,213940,0.0,1.0
2006-01-11,10.69,11.2,10.66,11.11,843100,106.9,112.0,106.6,111.1,84310,0.0,1.0
2006-01-12,10.72,10.98,10.41,10.61,647400,107.2,109.8,104.1,106.1,64740,0.0,1.0
2006-01-13,10.81,11.1,10.6,10.75,473500,108.1,111.0,106.0,107.5,47350,0.0,1.0
2006-01-17,11.7,11.84,11.02,11.1,1478000,117.0,118.4,110.2,111.0,147800,0.0,1.0
2006-01-18,11.32,11.68,11.25,11.4,652600,113.2,116.8,112.5,114.0,65260,0.0,1.0
2006-01-19,11.35,11.65,11.3,11.55,501200,113.5,116.5,113.0,115.5,50120,0.0,1.0
2006-01-20,11.109,11.533,11.01,11.4,515400,111.09,115.33,110.1,114.0,51540,0.0,1.0
2006-01-23,10.79,11.49,10.75,11.48,534200,107.9,114.9,107.5,114.8,53420,0.0,1.0
2006-01-24,10.55,11.025,10.26,11.025,539800,105.5,110.25,102.6,110.25,53980,0.0,1.0
2006-01-25,10.5,10.96,10.35,10.56,252900,105.0,109.6,103.5,105.6,25290,0.0,1.0
2006-01-26,11.3,11.37,10.54,10.55,607200,113.0,113.7,105.4,105.5,60720,0.0,1.0
2006-01-27,11.09,11.4,11.0,11.38,317500,110.9,114.0,110.0,113.8,31750,0.0,1.0
2006-01-30,11.12,11.43,11.04,11.06,324900,111.2,114.3,110.4,110.6,32490,0.0,1.0
2006-01-31,10.8,11.21,10.76,11.19,371900,108.0,112.1,107.6,111.9,37190,0.0,1.0
2006-02-01,11.09,11.2,10.77,10.97,312100,110.9,112.0,107.7,109.7,31210,0.0,1.0
2006-02-02,10.84,11.15,10.8,11.0,395300,108.4,111.5,108.0,110.0,39530,0.0,1.0
2006-02-03,9.5099,9.93,8.56,9.49,1209200,95.099,99.3,85.6,94.9,120920,0.0,1.0
2006-02-06,8.85,9.345,8.705,9.25,904200,88.5,93.45,87.05,92.5,90420,0.0,1.0
2006-02-07,8.59,9.07,8.5,8.85,452700,85.9,90.7,85.0,88.5,45270,0.0,1.0
2006-02-08,8.49,8.739,8.05,8.61,559300,84.9,87.39,80.5,86.1,55930,0.0,1.0
2006-02-09,8.54,8.777,8.23,8.5,413600,85.4,87.77,82.3,85.0,41360,0.0,1.0
2006-02-10,8.41,8.855,8.35,8.74,217000,84.1,88.55,83.5,87.4,21700,0.0,1.0
2006-02-13,8.44,8.59,8.35,8.4,262200,84.4,85.9,83.5,84.0,26220,0.0,1.0
2006-02-14,8.99,8.99,8.45,8.6,339400,89.9,89.9,84.5,86.0,33940,0.0,1.0
2006-02-15,9.2,9.25,8.92,9.02,289100,92.0,92.5,89.2,90.2,28910,0.0,1.0
2006-02-16,9.24,9.3299,9.0,9.25,205700,92.4,93.299,90.0,92.5,20570,0.0,1.0
2006-02-17,9.04,9.34,8.9,9.31,203600,90.4,93.4,89.0,93.1,20360,0.0,1.0
2006-02-21,9.07,9.24,8.92,9.19,201400,90.7,92.4,89.2,91.9,20140,0.0,1.0
2006-02-22,8.96,9.11,8.92,9.05,154100,89.6,91.1,89.2,90.5,15410,0.0,1.0
2006-02-23,8.84,9.02,8.75,9.0,144300,88.4,90.2,87.5,90.0,14430,0.0,1.0
2006-02-24,8.95,8.99,8.82,8.87,111000,89.5,89.9,88.2,88.7,11100,0.0,1.0
2006-02-27,9.33,9.49,8.88,9.0,244400,93.3,94.9,88.8,90.0,24440,0.0,1.0
2006-02-28,9.0,9.64,8.97,9.42,514500,90.0,96.4,89.7,94.2,51450,0.0,1.0
2006-03-01,9.18,9.239,9.01,9.01,139500,91.8,92.39,90.1,90.1,13950,0.0,1.0
2006-03-02,9.19,9.25,9.03,9.1,121300,91.9,92.5,90.3,91.0,12130,0.0,1.0
2006-03-03,8.94,9.15,8.75,9.15,286100,89.4,91.5,87.5,91.5,28610,0.0,1.0
2006-03-06,8.89,9.05,8.76,8.9,211400,88.9,90.5,87.6,89.0,21140,0.0,1.0
2006-03-07,8.4,9.0,8.328,9.0,288000,84.0,90.0,83.28,90.0,28800,0.0,1.0
2006-03-08,8.65,8.73,8.3,8.4,157700,86.5,87.3,83.0,84.0,15770,0.0,1.0
2006-03-09,8.55,8.79,8.46,8.66,106300,85.5,87.9,84.6,86.6,10630,0.0,1.0
2006-03-10,8.39,8.69,8.3202,8.59,171100,83.9,86.9,83.202,85.9,17110,0.0,1.0
2006-03-13,8.5,8.7,8.4,8.49,285000,85.0,87.0,84.0,84.9,28500,0.0,1.0
2006-03-14,8.19,8.52,8.07,8.5,228500,81.9,85.2,80.7,85.0,22850,0.0,1.0
2006-03-15,8.41,8.42,8.05,8.25,232700,84.1,84.2,80.5,82.5,23270,0.0,1.0
2006-03-16,8.17,8.42,8.16,8.42,136800,81.7,84.2,81.6,84.2,13680,0.0,1.0
2006-03-17,8.14,8.3,8.11,8.25,117100,81.4,83.0,81.1,82.5,11710,0.0,1.0
2006-03-20,8.2,8.25,8.11,8.12,163200,82.0,82.5,81.1,81.2,16320,0.0,1.0
2006-03-21,8.48,8.4999,8.253,8.38,185300,84.8,84.999,82.53,83.8,18530,0.0,1.0
2006-03-22,9.43,9.47,8.31,8.48,571600,94.3,94.7,83.1,84.8,57160,0.0,1.0
2006-03-23,9.3,9.45,9.12,9.36,280500,93.0,94.5,91.2,93.6,28050,0.0,1.0
2006-03-24,10.0,10.0,9.2,9.3,381700,100.0,100.0,92.0,93.0,38170,0.0,1.0
2006-03-27,10.94,11.0,9.83,10.04,904100,109.4,110.0,98.3,100.4,90410,0.0,1.0
2006-03-28,10.7,11.63,10.5,11.0,1312000,107.0,116.3,105.0,110.0,131200,0.0,1.0
2006-03-29,11.3,11.789,11.03,11.3,522200,113.0,117.89,110.3,113.0,52220,0.0,1.0
2006-03-30,10.99,11.5,10.69,11.31,385600,109.9,115.0,106.9,113.1,38560,0.0,1.0
2006-03-31,10.7,11.11,10.62,11.06,272200,107.0,111.1,106.2,110.6,27220,0.0,1.0
2006-04-03,10.67,10.95,10.56,10.73,233400,106.7,109.5,105.6,107.3,23340,0.0,1.0
2006-04-04,10.08,10.67,10.08,10.67,420400,100.8,106.7,100.8,106.7,42040,0.0,1.0
2006-04-05,9.7599,10.09,9.3,10.05,479900,97.599,100.9,93.0,100.5,47990,0.0,1.0
2006-04-06,10.13,10.53,9.56,9.77,351900,101.3,105.3,95.6,97.7,35190,0.0,1.0
2006-04-07,10.21,10.85,10.07,10.39,493300,102.1,108.5,100.7,103.9,49330,0.0,1.0
2006-04-10,9.88,10.44,9.69,10.4,270700,98.8,104.4,96.9,104.0,27070,0.0,1.0
2006-04-11,9.69,9.99,9.6,9.95,134400,96.9,99.9,96.0,99.5,13440,0.0,1.0
2006-04-12,9.76,10.1,9.5,9.73,200200,97.6,101.0,95.0,97.3,20020,0.0,1.0
2006-04-13,9.685,9.79,9.6,9.79,88700,96.85,97.9,96.0,97.9,8870,0.0,1.0
2006-04-17,10.05,10.3,9.54,9.79,235800,100.5,103.0,95.4,97.9,23580,0.0,1.0
2006-04-18,10.16,10.39,10.1,10.1,140400,101.6,103.9,101.0,101.0,14040,0.0,1.0
2006-04-19,9.78,10.24,9.75,10.22,253800,97.8,102.4,97.5,102.2,25380,0.0,1.0
2006-04-20,9.4497,9.9,9.41,9.9,254700,94.497,99.0,94.1,99.0,25470,0.0,1.0
2006-04-21,11.0,11.15,9.45,9.5,1455800,110.0,111.5,94.5,95.0,145580,0.0,1.0
2006-04-24,10.9,11.48,10.69,11.26,686300,109.0,114.8,106.9,112.6,68630,0.0,1.0
2006-04-25,10.13,11.11,9.93,11.06,573000,101.3,111.1,99.3,110.6,57300,0.0,1.0
2006-04-26,10.25,10.35,9.81,10.08,443200,102.5,103.5,98.1,100.8,44320,0.0,1.0
2006-04-27,6.26,6.84,5.81,6.2,2994700,62.6,68.4,58.1,62.0,299470,0.0,1.0
2006-04-28,6.39,6.49,6.14,6.22,690300,63.9,64.9,61.4,62.2,69030,0.0,1.0
2006-05-01,6.02,6.6,6.01,6.39,472000,60.2,66.0,60.1,63.9,47200,0.0,1.0
2006-05-02,5.72,6.1,5.7,6.02,565300,57.2,61.0,57.0,60.2,56530,0.0,1.0
2006-05-03,5.804,5.9,5.695,5.72,373600,58.04,59.0,56.95,57.2,37360,0.0,1.0
2006-05-04,5.84,5.87,5.7,5.74,202500,58.4,58.7,57.0,57.4,20250,0.0,1.0
2006-05-05,6.05,6.2,5.81,5.86,316300,60.5,62.0,58.1,58.6,31630,0.0,1.0
2006-05-08,5.9,6.25,5.9,6.01,169900,59.0,62.5,59.0,60.1,16990,0.0,1.0
2006-05-09,5.84,6.07,5.8,5.9,148400,58.4,60.7,58.0,59.0,14840,0.0,1.0
2006-05-10,5.84,5.97,5.77,5.85,133000,58.4,59.7,57.7,58.5,13300,0.0,1.0
2006-05-11,5.81,5.95,5.76,5.95,143200,58.1,59.5,57.6,59.5,14320,0.0,1.0
2006-05-12,5.5099,5.81,5.3,5.81,268300,55.099,58.1,53.0,58.1,26830,0.0,1.0
2006-05-15,5.27,5.5,5.27,5.45,152800,52.7,55.0,52.7,54.5,15280,0.0,1.0
2006-05-16,5.66,5.88,5.28,5.301,195500,56.6,58.8,52.8,53.01,19550,0.0,1.0
2006-05-17,5.36,5.67,5.36,5.6,104200,53.6,56.7,53.6,56.0,10420,0.0,1.0
2006-05-18,5.43,5.5,5.37,5.37,77700,54.3,55.0,53.7,53.7,7770,0.0,1.0
2006-05-19,5.34,5.43,5.26,5.42,117800,53.4,54.3,52.6,54.2,11780,0.0,1.0
2006-05-22,5.06,5.32,4.91,5.32,314800,50.6,53.2,49.1,53.2,31480,0.0,1.0
2006-05-23,5.2001,5.32,5.08,5.08,254700,52.001,53.2,50.8,50.8,25470,0.0,1.0
2006-05-24,5.37,5.42,5.11,5.2,184000,53.7,54.2,51.1,52.0,18400,0.0,1.0
2006-05-25,5.17,5.42,5.12,5.39,79700,51.7,54.2,51.2,53.9,7970,0.0,1.0
2006-05-26,5.2,5.23,5.15,5.18,65900,52.0,52.3,51.5,51.8,6590,0.0,1.0
2006-05-30,5.06,5.22,5.0305,5.22,80000,50.6,52.2,50.305,52.2,8000,0.0,1.0
2006-05-31,5.04,5.24,5.04,5.091,106900,50.4,52.4,50.4,50.91,10690,0.0,1.0
2006-06-01,5.11,5.325,5.04,5.325,105700,51.1,53.25,50.4,53.25,10570,0.0,1.0
2006-06-02,5.11,5.23,5.04,5.22,106100,51.1,52.3,50.4,52.2,10610,0.0,1.0
2006-06-05,4.8,5.11,4.76,5.02,254500,48.0,51.1,47.6,50.2,25450,0.0,1.0
2006-06-06,4.68,4.9,4.62,4.85,134000,46.8,49.0,46.2,48.5,13400,0.0,1.0
2006-06-07,4.65,4.79,4.63,4.7,73700,46.5,47.9,46.3,47.0,7370,0.0,1.0
2006-06-08,4.65,4.71,4.35,4.68,180900,46.5,47.1,43.5,46.8,18090,0.0,1.0
2006-06-09,4.6,4.72,4.52,4.62,80900,46.0,47.2,45.2,46.2,8090,0.0,1.0
2006-06-12,4.42,4.71,4.42,4.66,155700,44.2,47.1,44.2,46.6,15570,0.0,1.0
2006-06-13,4.28,4.51,4.28,4.44,142000,42.8,45.1,42.8,44.4,14200,0.0,1.0
2006-06-14,4.35,4.44,4.26,4.26,122500,43.5,44.4,42.6,42.6,12250,0.0,1.0
2006-06-15,4.6,4.67,4.31,4.31,125800,46.0,46.7,43.1,43.1,12580,0.0,1.0
2006-06-16,4.54,4.658,4.47,4.58,101000,45.4,46.58,44.7,45.8,10100,0.0,1.0
2006-06-19,4.6,4.622,4.49,4.55,70100,46.0,46.22,44.9,45.5,7010,0.0,1.0
2006-06-20,4.44,4.88,4.38,4.58,91100,44.4,48.8,43.8,45.8,9110,0.0,1.0
2006-06-21,4.56,4.63,4.39,4.565,69900,45.6,46.3,43.9,45.65,6990,0.0,1.0
2006-06-22,4.39,4.56,4.38,4.51,72100,43.9,45.6,43.8,45.1,7210,0.0,1.0
2006-06-23,4.33,4.4775,4.3,4.43,75700,43.3,44.775,43.0,44.3,7570,0.0,1.0
2006-06-26,4.17,4.35,4.11,4.35,146300,41.7,43.5,41.1,43.5,14630,0.0,1.0
2006-06-27,4.05,4.17,4.05,4.12,88100,40.5,41.7,40.5,41.2,8810,0.0,1.0
2006-06-28,4.03,4.25,4.03,4.09,204000,40.3,42.5,40.3,40.9,20400,0.0,1.0
2006-06-29,4.16,4.24,4.05,4.05,97300,41.6,42.4,40.5,40.5,9730,0.0,1.0
2006-06-30,4.15,4.25,4.1,4.16,68000,41.5,42.5,41.0,41.6,6800,0.0,1.0
2006-07-03,4.2,4.22,4.04,4.15,117900,42.0,42.2,40.4,41.5,11790,0.0,1.0
2006-07-05,4.47,4.47,4.2,4.2,152500,44.7,44.7,42.0,42.0,15250,0.0,1.0
2006-07-06,5.9,6.0,4.43,4.5,1867000,59.0,60.0,44.3,45.0,186700,0.0,1.0
2006-07-07,5.62,6.42,5.45,5.84,2062300,56.2,64.2,54.5,58.4,206230,0.0,1.0
2006-07-10,5.23,5.9,5.2,5.59,331800,52.3,59.0,52.0,55.9,33180,0.0,1.0
2006-07-11,6.42,6.45,5.05,5.29,1785100,64.2,64.5,50.5,52.9,178510,0.0,1.0
2006-07-12,6.7,7.28,5.92,6.36,2807000,67.0,72.8,59.2,63.6,280700,0.0,1.0
2006-07-13,6.4,7.15,6.26,6.66,1558900,64.0,71.5,62.6,66.6,155890,0.0,1.0
2006-07-14,6.3,6.7031,6.25,6.4,451300,63.0,67.031,62.5,64.0,45130,0.0,1.0
2006-07-17,5.87,6.69,5.82,6.35,639800,58.7,66.9,58.2,63.5,63980,0.0,1.0
2006-07-18,5.98,6.24,5.571,5.571,330300,59.8,62.4,55.71,55.71,33030,0.0,1.0
2006-07-19,6.26,6.39,5.97,6.07,488000,62.6,63.9,59.7,60.7,48800,0.0,1.0
2006-07-20,5.9101,6.67,5.8,6.32,463800,59.101,66.7,58.0,63.2,46380,0.0,1.0
2006-07-21,5.7,6.18,5.61,6.18,235800,57.0,61.8,56.1,61.8,23580,0.0,1.0
2006-07-24,6.05,6.25,5.7,5.73,388800,60.5,62.5,57.0,57.3,38880,0.0,1.0
2006-07-25,5.9,6.23,5.84,6.23,217300,59.0,62.3,58.4,62.3,21730,0.0,1.0
2006-07-26,5.89,6.1,5.76,5.87,198800,58.9,61.0,57.6,58.7,19880,0.0,1.0
2006-07-27,5.77,6.05,5.6,6.0,357100,57.7,60.5,56.0,60.0,35710,0.0,1.0
2006-07-28,4.7599,4.98,4.05,4.25,675900,47.599,49.8,40.5,42.5,67590,0.0,1.0
2006-07-31,4.64,4.88,4.53,4.66,247800,46.4,48.8,45.3,46.6,24780,0.0,1.0
2006-08-01,4.77,5.12,4.5098,4.63,238200,47.7,51.2,45.098,46.3,23820,0.0,1.0
2006-08-02,4.62,4.88,4.6,4.84,104600,46.2,48.8,46.0,48.4,10460,0.0,1.0
2006-08-03,4.52,4.66,4.4,4.66,222200,45.2,46.6,44.0,46.6,22220,0.0,1.0
2006-08-04,4.51,4.7284,4.4,4.6,163600,45.1,47.284,44.0,46.0,16360,0.0,1.0
2006-08-07,4.5,4.57,4.35,4.5,146900,45.0,45.7,43.5,45.0,14690,0.0,1.0
2006-08-08,4.49,4.5501,4.3,4.54,146300,44.9,45.501,43.0,45.4,14630,0.0,1.0
2006-08-09,4.34,4.49,4.32,4.45,124200,43.4,44.9,43.2,44.5,12420,0.0,1.0
2006-08-10,4.19,4.33,4.18,4.3,94400,41.9,43.3,41.8,43.0,9440,0.0,1.0
2006-08-11,4.15,4.21,4.1,4.15,82100,41.5,42.1,41.0,41.5,8210,0.0,1.0
2006-08-14,4.16,4.24,4.1,4.18,98200,41.6,42.4,41.0,41.8,9820,0.0,1.0
2006-08-15,4.15,4.32,4.14,4.2,95700,41.5,43.2,41.4,42.0,9570,0.0,1.0
2006-08-16,4.2,4.3799,4.15,4.15,113700,42.0,43.799,41.5,41.5,11370,0.0,1.0
2006-08-17,4.27,4.4,4.24,4.24,132800,42.7,44.0,42.4,42.4,13280,0.0,1.0
2006-08-18,4.26,4.4,4.25,4.25,64700,42.6,44.0,42.5,42.5,6470,0.0,1.0
2006-08-21,4.21,4.38,4.15,4.38,89600,42.1,43.8,41.5,43.8,8960,0.0,1.0
2006-08-22,4.2,4.32,4.17,4.19,58800,42.0,43.2,41.7,41.9,5880,0.0,1.0
2006-08-23,4.19,4.29,4.17,4.2,62700,41.9,42.9,41.7,42.0,6270,0.0,1.0
2006-08-24,5.4,5.6,4.2,4.25,2063700,54.0,56.0,42.0,42.5,206370,0.0,1.0
2006-08-25,4.98,5.34,4.83,5.25,688400,49.8,53.4,48.3,52.5,68840,0.0,1.0
2006-08-28,5.37,5.89,4.96,5.0,1370300,53.7,58.9,49.6,50.0,137030,0.0,1.0
2006-08-29,5.58,5.7499,5.42,5.46,562300,55.8,57.499,54.2,54.6,56230,0.0,1.0
2006-08-30,5.56,5.84,5.44,5.6,308500,55.6,58.4,54.4,56.0,30850,0.0,1.0
2006-08-31,5.31,5.6,5.2,5.55,439600,53.1,56.0,52.0,55.5,43960,0.0,1.0
2006-09-01,5.2,5.3899,5.12,5.35,138300,52.0,53.899,51.2,53.5,13830,0.0,1.0
2006-09-05,5.25,5.27,5.0,5.25,169600,52.5,52.7,50.0,52.5,16960,0.0,1.0
2006-09-06,5.08,5.26,5.05,5.25,169000,50.8,52.6,50.5,52.5,16900,0.0,1.0
2006-09-07,4.95,5.15,4.85,5.15,224200,49.5,51.5,48.5,51.5,22420,0.0,1.0
2006-09-08,4.98,5.22,4.72,4.93,353800,49.8,52.2,47.2,49.3,35380,0.0,1.0
2006-09-11,4.84,5.04,4.8,4.94,97600,48.4,50.4,48.0,49.4,9760,0.0,1.0
2006-09-12,4.79,5.05,4.76,4.94,172400,47.9,50.5,47.6,49.4,17240,0.0,1.0
2006-09-13,5.5,5.87,4.7,4.8,1320000,55.0,58.7,47.0,48.0,132000,0.0,1.0
2006-09-14,5.58,6.05,5.29,5.69,1286900,55.8,60.5,52.9,56.9,128690,0.0,1.0
2006-09-15,5.49,5.75,5.34,5.64,338800,54.9,57.5,53.4,56.4,33880,0.0,1.0
2006-09-18,5.21,5.57,5.21,5.55,304800,52.1,55.7,52.1,55.5,30480,0.0,1.0
2006-09-19,5.5,5.59,5.2,5.3,301500,55.0,55.9,52.0,53.0,30150,0.0,1.0
2006-09-20,5.44,5.68,5.36,5.5,220900,54.4,56.8,53.6,55.0,22090,0.0,1.0
2006-09-21,5.33,5.5,5.2,5.5,146400,53.3,55.0,52.0,55.0,14640,0.0,1.0
2006-09-22,5.12,5.38,5.08,5.38,197000,51.2,53.8,50.8,53.8,19700,0.0,1.0
2006-09-25,5.06,5.2,4.8875,5.16,160300,50.6,52.0,48.875,51.6,16030,0.0,1.0
2006-09-26,5.22,5.38,4.9,4.91,154400,52.2,53.8,49.0,49.1,15440,0.0,1.0
2006-09-27,5.18,5.46,5.14,5.25,168300,51.8,54.6,51.4,52.5,16830,0.0,1.0
2006-09-28,5.12,5.26,5.03,5.26,105900,51.2,52.6,50.3,52.6,10590,0.0,1.0
2006-09-29,5.12,5.38,5.09,5.11,92200,51.2,53.8,50.9,51.1,9220,0.0,1.0
2006-10-02,5.0201,5.33,5.02,5.1,159100,50.201,53.3,50.2,51.0,15910,0.0,1.0
2006-10-03,4.97,5.09,4.82,5.06,142500,49.7,50.9,48.2,50.6,14250,0.0,1.0
2006-10-04,4.86,5.06,4.8392,4.93,197800,48.6,50.6,48.392,49.3,19780,0.0,1.0
2006-10-05,5.24,5.53,4.88,4.9,956600,52.4,55.3,48.8,49.0,95660,0.0,1.0
2006-10-06,5.24,5.44,5.06,5.22,226000,52.4,54.4,50.6,52.2,22600,0.0,1.0
2006-10-09,5.06,5.228,5.0,5.2,214700,50.6,52.28,50.0,52.0,21470,0.0,1.0
2006-10-10,5.1199,5.15,5.02,5.1,139300,51.199,51.5,50.2,51.0,13930,0.0,1.0
2006-10-11,5.38,5.7,5.0501,5.15,1191300,53.8,57.0,50.501,51.5,119130,0.0,1.0
2006-10-12,5.35,5.54,5.3,5.38,306000,53.5,55.4,53.0,53.8,30600,0.0,1.0
2006-10-13,5.46,5.7,5.29,5.36,534400,54.6,57.0,52.9,53.6,53440,0.0,1.0
2006-10-16,5.24,5.51,5.15,5.42,457700,52.4,55.1,51.5,54.2,45770,0.0,1.0
2006-10-17,5.14,5.2,5.03,5.17,237400,51.4,52.0,50.3,51.7,23740,0.0,1.0
2006-10-18,5.07,5.18,5.04,5.13,132600,50.7,51.8,50.4,51.3,13260,0.0,1.0
2006-10-19,5.4,5.6105,5.05,5.05,1004500,54.0,56.105,50.5,50.5,100450,0.0,1.0
2006-10-20,5.78,6.09,5.34,5.46,2237600,57.8,60.9,53.4,54.6,223760,0.0,1.0
2006-10-23,5.4,5.8899,5.36,5.74,699500,54.0,58.899,53.6,57.4,69950,0.0,1.0
2006-10-24,5.22,5.53,5.22,5.4,464400,52.2,55.3,52.2,54.0,46440,0.0,1.0
2006-10-25,5.38,5.55,5.16,5.2,614500,53.8,55.5,51.6,52.0,61450,0.0,1.0
2006-10-26,5.361,5.67,5.35,5.48,295000,53.61,56.7,53.5,54.8,29500,0.0,1.0
2006-10-27,5.34,5.5,5.26,5.4,186800,53.4,55.0,52.6,54.0,18680,0.0,1.0
2006-10-30,5.4,5.64,5.36,5.5,292400,54.0,56.4,53.6,55.0,29240,0.0,1.0
2006-10-31,5.37,5.55,5.29,5.29,202400,53.7,55.5,52.9,52.9,20240,0.0,1.0
2006-11-01,5.19,5.38,5.13,5.36,290500,51.9,53.8,51.3,53.6,29050,0.0,1.0
2006-11-02,5.13,5.23,5.11,5.19,145800,51.3,52.3,51.1,51.9,14580,0.0,1.0
2006-11-03,5.14,5.23,5.1,5.23,112900,51.4,52.3,51.0,52.3,11290,0.0,1.0
2006-11-06,5.14,5.27,5.12,5.22,106300,51.4,52.7,51.2,52.2,10630,0.0,1.0
2006-11-07,5.22,5.24,5.14,5.14,104100,52.2,52.4,51.4,51.4,10410,0.0,1.0
2006-11-08,5.07,5.23,5.07,5.16,175800,50.7,52.3,50.7,51.6,17580,0.0,1.0
2006-11-09,5.05,5.22,4.95,5.06,232100,50.5,52.2,49.5,50.6,23210,0.0,1.0
2006-11-10,5.077,5.1,5.02,5.06,71600,50.77,51.0,50.2,50.6,7160,0.0,1.0
2006-11-13,5.0601,5.15,5.03,5.15,119300,50.601,51.5,50.3,51.5,11930,0.0,1.0
2006-11-14,5.19,5.44,5.06,5.06,488100,51.9,54.4,50.6,50.6,48810,0.0,1.0
2006-11-15,5.15,5.46,5.12,5.19,428500,51.5,54.6,51.2,51.9,42850,0.0,1.0
2006-11-16,5.06,5.22,5.05,5.2018,245800,50.6,52.2,50.5,52.018,24580,0.0,1.0
2006-11-17,5.04,5.14,4.9,4.98,219400,50.4,51.4,49.0,49.8,21940,0.0,1.0
2006-11-20,5.079,5.13,5.0,5.1,94300,50.79,51.3,50.0,51.0,9430,0.0,1.0
2006-11-21,4.94,5.1,4.879,4.94,221400,49.4,51.0,48.79,49.4,22140,0.0,1.0
2006-11-22,4.82,4.96,4.82,4.91,129800,48.2,49.6,48.2,49.1,12980,0.0,1.0
2006-11-24,4.84,4.92,4.82,4.82,76000,48.4,49.2,48.2,48.2,7600,0.0,1.0
2006-11-27,4.726,4.95,4.63,4.85,237200,47.26,49.5,46.3,48.5,23720,0.0,1.0
2006-11-28,4.61,4.76,4.5,4.69,182300,46.1,47.6,45.0,46.9,18230,0.0,1.0
2006-11-29,4.64,4.8,4.608,4.63,140400,46.4,48.0,46.08,46.3,14040,0.0,1.0
2006-11-30,4.55,4.78,4.54,4.68,114400,45.5,47.8,45.4,46.8,11440,0.0,1.0
2006-12-01,4.39,4.56,4.39,4.53,133600,43.9,45.6,43.9,45.3,13360,0.0,1.0
2006-12-04,4.45,4.72,4.35,4.37,333300,44.5,47.2,43.5,43.7,33330,0.0,1.0
2006-12-05,4.37,4.45,4.35,4.44,124600,43.7,44.5,43.5,44.4,12460,0.0,1.0
2006-12-06,4.35,4.45,4.3,4.36,122100,43.5,44.5,43.0,43.6,12210,0.0,1.0
2006-12-07,4.33,4.42,4.31,4.35,160200,43.3,44.2,43.1,43.5,16020,0.0,1.0
2006-12-08,4.45,4.46,4.32,4.35,125500,44.5,44.6,43.2,43.5,12550,0.0,1.0
2006-12-11,4.41,4.6,4.4,4.45,144000,44.1,46.0,44.0,44.5,14400,0.0,1.0
2006-12-12,4.4,4.4,4.3,4.38,87000,44.0,44.0,43.0,43.8,8700,0.0,1.0
2006-12-13,4.26,4.43,4.21,4.39,99500,42.6,44.3,42.1,43.9,9950,0.0,1.0
2006-12-14,4.21,4.34,4.17,4.23,112900,42.1,43.4,41.7,42.3,11290,0.0,1.0
2006-12-15,4.11,4.21,4.1,4.19,265600,41.1,42.1,41.0,41.9,26560,0.0,1.0
2006-12-18,4.23,4.38,4.1,4.15,219700,42.3,43.8,41.0,41.5,21970,0.0,1.0
2006-12-19,4.218,4.31,4.1745,4.19,76000,42.18,43.1,41.745,41.9,7600,0.0,1.0
2006-12-20,4.39,4.72,4.18,4.19,892000,43.9,47.2,41.8,41.9,89200,0.0,1.0
2006-12-21,4.49,4.68,4.31,4.39,507900,44.9,46.8,43.1,43.9,50790,0.0,1.0
2006-12-22,4.43,4.59,4.4,4.5,107300,44.3,45.9,44.0,45.0,10730,0.0,1.0
2006-12-26,4.36,4.44,4.3,4.38,165500,43.6,44.4,43.0,43.8,16550,0.0,1.0
2006-12-27,4.37,4.65,4.34,4.34,391500,43.7,46.5,43.4,43.4,39150,0.0,1.0
2006-12-28,4.24,4.39,4.22,4.37,198600,42.4,43.9,42.2,43.7,19860,0.0,1.0
2006-12-29,4.19,4.31,4.16,4.21,328200,41.9,43.1,41.6,42.1,32820,0.0,1.0
2007-01-03,4.31,4.376,4.17,4.26,205000,43.1,43.76,41.7,42.6,20500,0.0,1.0
2007-01-04,4.34,4.37,4.22,4.28,92300,43.4,43.7,42.2,42.8,9230,0.0,1.0
2007-01-05,4.35,4.42,4.22,4.35,180000,43.5,44.2,42.2,43.5,18000,0.0,1.0
2007-01-08,4.37,4.49,4.24,4.35,172600,43.7,44.9,42.4,43.5,17260,0.0,1.0
2007-01-09,4.73,5.3,4.24,4.35,2278200,47.3,53.0,42.4,43.5,227820,0.0,1.0
2007-01-10,4.56,4.87,4.48,4.67,613200,45.6,48.7,44.8,46.7,61320,0.0,1.0
2007-01-11,4.54,4.72,4.49,4.62,248100,45.4,47.2,44.9,46.2,24810,0.0,1.0
2007-01-12,4.49,4.63,4.44,4.51,148200,44.9,46.3,44.4,45.1,14820,0.0,1.0
2007-01-16,4.57,4.62,4.5,4.5,134800,45.7,46.2,45.0,45.0,13480,0.0,1.0
2007-01-17,4.46,4.62,4.46,4.54,132100,44.6,46.2,44.6,45.4,13210,0.0,1.0
2007-01-18,4.34,4.52,4.31,4.5,140700,43.4,45.2,43.1,45.0,14070,0.0,1.0
2007-01-19,4.36,4.39,4.3,4.35,96300,43.6,43.9,43.0,43.5,9630,0.0,1.0
2007-01-22,4.34,4.37,4.27,4.36,58500,43.4,43.7,42.7,43.6,5850,0.0,1.0
2007-01-23,4.23,4.34,4.22,4.31,102000,42.3,43.4,42.2,43.1,10200,0.0,1.0
2007-01-24,4.32,4.42,4.24,4.24,145000,43.2,44.2,42.4,42.4,14500,0.0,1.0
2007-01-25,4.25,4.35,4.25,4.31,90300,42.5,43.5,42.5,43.1,9030,0.0,1.0
2007-01-26,4.25,4.31,4.2,4.25,94400,42.5,43.1,42.0,42.5,9440,0.0,1.0
2007-01-29,4.24,4.38,4.23,4.24,132100,42.4,43.8,42.3,42.4,13210,0.0,1.0
2007-01-30,4.2,4.277,4.18,4.19,139800,42.0,42.77,41.8,41.9,13980,0.0,1.0
2007-01-31,4.26,4.31,4.19,4.19,97300,42.6,43.1,41.9,41.9,9730,0.0,1.0
2007-02-01,4.23,4.3,4.2,4.25,65400,42.3,43.0,42.0,42.5,6540,0.0,1.0
2007-02-02,4.2,4.28,4.18,4.22,90900,42.0,42.8,41.8,42.2,9090,0.0,1.0
2007-02-05,4.26,4.28,4.2,4.25,51500,42.6,42.8,42.0,42.5,5150,0.0,1.0
2007-02-06,4.39,4.52,4.21,4.24,341500,43.9,45.2,42.1,42.4,34150,0.0,1.0
2007-02-07,4.3299,4.4899,4.26,4.47,147000,43.299,44.899,42.6,44.7,14700,0.0,1.0
2007-02-08,4.52,4.8,4.25,4.29,637500,45.2,48.0,42.5,42.9,63750,0.0,1.0
2007-02-09,4.31,4.59,4.3,4.49,165800,43.1,45.9,43.0,44.9,16580,0.0,1.0
2007-02-12,4.36,4.43,4.29,4.33,126500,43.6,44.3,42.9,43.3,12650,0.0,1.0
2007-02-13,4.2901,4.402,4.28,4.36,70100,42.901,44.02,42.8,43.6,7010,0.0,1.0
2007-02-14,4.37,4.45,4.26,4.28,126500,43.7,44.5,42.6,42.8,12650,0.0,1.0
2007-02-15,4.44,4.8,4.4,4.44,876100,44.4,48.0,44.0,44.4,87610,0.0,1.0
2007-02-16,4.47,4.56,4.37,4.47,94600,44.7,45.6,43.7,44.7,9460,0.0,1.0
2007-02-20,4.56,4.64,4.38,4.42,130200,45.6,46.4,43.8,44.2,13020,0.0,1.0
2007-02-21,4.56,4.63,4.52,4.52,71400,45.6,46.3,45.2,45.2,7140,0.0,1.0
2007-02-22,4.51,4.6,4.47,4.53,96700,45.1,46.0,44.7,45.3,9670,0.0,1.0
2007-02-23,4.45,4.56,4.4,4.49,82800,44.5,45.6,44.0,44.9,8280,0.0,1.0
2007-02-26,4.43,4.48,4.4101,4.42,71200,44.3,44.8,44.101,44.2,7120,0.0,1.0
2007-02-27,4.278,4.4,4.23,4.36,146300,42.78,44.0,42.3,43.6,14630,0.0,1.0
2007-02-28,4.26,4.36,4.24,4.24,75100,42.6,43.6,42.4,42.4,7510,0.0,1.0
2007-03-01,4.26,4.42,4.12,4.26,159400,42.6,44.2,41.2,42.6,15940,0.0,1.0
2007-03-02,4.36,4.38,4.17,4.22,106100,43.6,43.8,41.7,42.2,10610,0.0,1.0
2007-03-05,4.24,4.31,4.15,4.31,140200,42.4,43.1,41.5,43.1,14020,0.0,1.0
2007-03-06,4.21,4.3,4.2,4.23,50200,42.1,43.0,42.0,42.3,5020,0.0,1.0
2007-03-07,4.27,4.32,4.2,4.2,59900,42.7,43.2,42.0,42.0,5990,0.0,1.0
2007-03-08,4.27,4.4,4.27,4.27,70400,42.7,44.0,42.7,42.7,7040,0.0,1.0
2007-03-09,4.24,4.36,4.22,4.25,53100,42.4,43.6,42.2,42.5,5310,0.0,1.0
2007-03-12,4.227,4.287,4.18,4.24,47300,42.27,42.87,41.8,42.4,4730,0.0,1.0
2007-03-13,4.26,4.34,4.18,4.2,89300,42.6,43.4,41.8,42.0,8930,0.0,1.0
2007-03-14,4.237,4.28,4.13,4.28,66600,42.37,42.8,41.3,42.8,6660,0.0,1.0
2007-03-15,4.27,4.3,4.17,4.21,85700,42.7,43.0,41.7,42.1,8570,0.0,1.0
2007-03-16,4.23,4.3,4.13,4.3,102800,42.3,43.0,41.3,43.0,10280,0.0,1.0
2007-03-19,4.2,4.23,4.16,4.21,66700,42.0,42.3,41.6,42.1,6670,0.0,1.0
2007-03-20,4.228,4.29,4.17,4.17,82900,42.28,42.9,41.7,41.7,8290,0.0,1.0
2007-03-21,4.31,4.33,4.22,4.26,80900,43.1,43.3,42.2,42.6,8090,0.0,1.0
2007-03-22,4.22,4.35,4.18,4.29,90900,42.2,43.5,41.8,42.9,9090,0.0,1.0
2007-03-23,4.179,4.247,4.16,4.19,94500,41.79,42.47,41.6,41.9,9450,0.0,1.0
2007-03-26,4.21,4.25,4.15,4.15,63300,42.1,42.5,41.5,41.5,6330,0.0,1.0
2007-03-27,4.198,4.26,4.17,4.17,51300,41.98,42.6,41.7,41.7,5130,0.0,1.0
2007-03-28,4.2,4.24,4.13,4.24,66000,42.0,42.4,41.3,42.4,6600,0.0,1.0
2007-03-29,4.18,4.2,4.06,4.2,86300,41.8,42.0,40.6,42.0,8630,0.0,1.0
2007-03-30,4.16,4.22,4.07,4.22,68200,41.6,42.2,40.7,42.2,6820,0.0,1.0
2007-04-02,4.15,4.18,4.13,4.14,45600,41.5,41.8,41.3,41.4,4560,0.0,1.0
2007-04-03,4.12,4.18,4.08,4.13,62500,41.2,41.8,40.8,41.3,6250,0.0,1.0
2007-04-04,4.08,4.13,4.06,4.09,55300,40.8,41.3,40.6,40.9,5530,0.0,1.0
2007-04-05,4.1601,4.2,4.12,4.16,93500,41.601,42.0,41.2,41.6,9350,0.0,1.0
2007-04-09,4.2,4.22,4.06,4.13,86400,42.0,42.2,40.6,41.3,8640,0.0,1.0
2007-04-10,4.18,4.22,4.11,4.22,59600,41.8,42.2,41.1,42.2,5960,0.0,1.0
2007-04-11,4.18,4.25,4.15,4.2,50000,41.8,42.5,41.5,42.0,5000,0.0,1.0
2007-04-12,4.2,4.21,4.12,4.2,59600,42.0,42.1,41.2,42.0,5960,0.0,1.0
2007-04-13,4.23,4.25,4.18,4.2,77000,42.3,42.5,41.8,42.0,7700,0.0,1.0
2007-04-16,4.2,4.22,4.07,4.21,136600,42.0,42.2,40.7,42.1,13660,0.0,1.0
2007-04-17,4.139,4.21,4.13,4.2,61400,41.39,42.1,41.3,42.0,6140,0.0,1.0
2007-04-18,4.21,4.22,4.16,4.16,53300,42.1,42.2,41.6,41.6,5330,0.0,1.0
2007-04-19,4.14,4.24,4.12,4.18,40100,41.4,42.4,41.2,41.8,4010,0.0,1.0
2007-04-20,4.17,4.2,4.12,4.15,28900,41.7,42.0,41.2,41.5,2890,0.0,1.0
2007-04-23,4.1,4.2,4.06,4.16,92600,41.0,42.0,40.6,41.6,9260,0.0,1.0
2007-04-24,4.14,4.16,4.05,4.09,85900,41.4,41.6,40.5,40.9,8590,0.0,1.0
2007-04-25,4.11,4.14,4.07,4.11,50700,41.1,41.4,40.7,41.1,5070,0.0,1.0
2007-04-26,4.1,4.17,4.07,4.14,68900,41.0,41.7,40.7,41.4,6890,0.0,1.0
2007-04-27,4.07,4.11,4.06,4.11,58900,40.7,41.1,40.6,41.1,5890,0.0,1.0
2007-04-30,4.08,4.16,4.08,4.11,76700,40.8,41.6,40.8,41.1,7670,0.0,1.0
2007-05-01,4.0001,4.1,4.0,4.08,86200,40.001,41.0,40.0,40.8,8620,0.0,1.0
2007-05-02,3.41,3.75,3.26,3.75,456200,34.1,37.5,32.6,37.5,45620,0.0,1.0
2007-05-03,3.45,3.4901,3.4,3.43,107200,34.5,34.901,34.0,34.3,10720,0.0,1.0
2007-05-04,3.49,3.5,3.37,3.46,90400,34.9,35.0,33.7,34.6,9040,0.0,1.0
2007-05-07,3.41,3.4799,3.37,3.39,87900,34.1,34.799,33.7,33.9,8790,0.0,1.0
2007-05-08,3.42,3.77,3.3,3.39,299700,34.2,37.7,33.0,33.9,29970,0.0,1.0
2007-05-09,3.44,3.58,3.38,3.41,119200,34.4,35.8,33.8,34.1,11920,0.0,1.0
2007-05-10,3.44,3.56,3.33,3.47,73100,34.4,35.6,33.3,34.7,7310,0.0,1.0
2007-05-11,3.48,3.48,3.39,3.45,16832,34.8,34.8,33.9,34.5,1683.2,0.0,1.0
2007-05-14,3.41,3.51,3.4,3.45,49100,34.1,35.1,34.0,34.5,4910,0.0,1.0
2007-05-15,3.37,3.44,3.33,3.4,163700,33.7,34.4,33.3,34.0,16370,0.0,1.0
2007-05-16,3.43,3.49,3.33,3.41,92800,34.3,34.9,33.3,34.1,9280,0.0,1.0
2007-05-17,3.39,3.46,3.33,3.46,88200,33.9,34.6,33.3,34.6,8820,0.0,1.0
2007-05-18,3.42,3.44,3.35,3.37,71800,34.2,34.4,33.5,33.7,7180,0.0,1.0
2007-05-21,3.4,3.46,3.36,3.39,60800,34.0,34.6,33.6,33.9,6080,0.0,1.0
2007-05-22,3.36,3.41,3.3501,3.37,65800,33.6,34.1,33.501,33.7,6580,0.0,1.0
2007-05-23,3.29,3.4,3.29,3.3,80100,32.9,34.0,32.9,33.0,8010,0.0,1.0
2007-05-24,3.3,3.34,3.26,3.28,47300,33.0,33.4,32.6,32.8,4730,0.0,1.0
2007-05-25,3.319,3.33,3.26,3.32,50400,33.19,33.3,32.6,33.2,5040,0.0,1.0
2007-05-29,3.31,3.46,3.29,3.29,129300,33.1,34.6,32.9,32.9,12930,0.0,1.0
2007-05-30,3.31,3.38,3.29,3.29,25900,33.1,33.8,32.9,32.9,2590,0.0,1.0
2007-05-31,3.29,3.35,3.28,3.31,51800,32.9,33.5,32.8,33.1,5180,0.0,1.0
2007-06-01,3.3,3.32,3.25,3.28,49000,33.0,33.2,32.5,32.8,4900,0.0,1.0
2007-06-04,3.29,3.35,3.27,3.3,109600,32.9,33.5,32.7,33.0,10960,0.0,1.0
2007-06-05,3.29,3.41,3.26,3.31,123400,32.9,34.1,32.6,33.1,12340,0.0,1.0
2007-06-06,3.28,3.33,3.26,3.26,47700,32.8,33.3,32.6,32.6,4770,0.0,1.0
2007-06-07,3.24,3.33,3.21,3.31,82900,32.4,33.3,32.1,33.1,8290,0.0,1.0
2007-06-08,3.62,3.69,3.21,3.21,521600,36.2,36.9,32.1,32.1,52160,0.0,1.0
2007-06-11,3.5,4.0,3.5,3.72,1092900,35.0,40.0,35.0,37.2,109290,0.0,1.0
2007-06-12,3.32,3.5,3.3,3.5,163100,33.2,35.0,33.0,35.0,16310,0.0,1.0
2007-06-13,3.32,3.45,3.3,3.32,102600,33.2,34.5,33.0,33.2,10260,0.0,1.0
2007-06-14,3.35,3.42,3.31,3.33,87000,33.5,34.2,33.1,33.3,8700,0.0,1.0
2007-06-15,3.44,3.44,3.34,3.38,74400,34.4,34.4,33.4,33.8,7440,0.0,1.0
2007-06-18,3.4501,3.55,3.44,3.44,76000,34.501,35.5,34.4,34.4,7600,0.0,1.0
2007-06-19,3.38,3.45,3.31,3.45,47400,33.8,34.5,33.1,34.5,4740,0.0,1.0
2007-06-20,3.45,3.51,3.35,3.35,22200,34.5,35.1,33.5,33.5,2220,0.0,1.0
2007-06-21,3.37,3.44,3.36,3.43,22700,33.7,34.4,33.6,34.3,2270,0.0,1.0
2007-06-22,3.37,3.47,3.35,3.35,58000,33.7,34.7,33.5,33.5,5800,0.0,1.0
2007-06-25,3.4,3.75,3.37,3.37,197000,34.0,37.5,33.7,33.7,19700,0.0,1.0
2007-06-26,3.35,3.56,3.34,3.56,78800,33.5,35.6,33.4,35.6,7880,0.0,1.0
2007-06-27,3.37,3.4,3.324,3.35,63800,33.7,34.0,33.24,33.5,6380,0.0,1.0
2007-06-28,3.35,3.41,3.33,3.34,54000,33.5,34.1,33.3,33.4,5400,0.0,1.0
2007-06-29,3.32,3.35,3.25,3.35,159200,33.2,33.5,32.5,33.5,15920,0.0,1.0
2007-07-02,3.35,3.46,3.32,3.32,69200,33.5,34.6,33.2,33.2,6920,0.0,1.0
2007-07-03,3.27,3.39,3.26,3.33,47500,32.7,33.9,32.6,33.3,4750,0.0,1.0
2007-07-05,3.3,3.33,3.27,3.27,59200,33.0,33.3,32.7,32.7,5920,0.0,1.0
2007-07-06,3.36,3.37,3.3,3.34,29700,33.6,33.7,33.0,33.4,2970,0.0,1.0
2007-07-09,3.29,3.35,3.29,3.33,35200,32.9,33.5,32.9,33.3,3520,0.0,1.0
2007-07-10,3.27,3.32,3.25,3.3,58000,32.7,33.2,32.5,33.0,5800,0.0,1.0
2007-07-11,3.34,3.3401,3.24,3.24,42500,33.4,33.401,32.4,32.4,4250,0.0,1.0
2007-07-12,3.35,3.36,3.31,3.31,29200,33.5,33.6,33.1,33.1,2920,0.0,1.0
2007-07-13,3.3,3.38,3.27,3.38,46800,33.0,33.8,32.7,33.8,4680,0.0,1.0
2007-07-16,3.27,3.35,3.27,3.3,82800,32.7,33.5,32.7,33.0,8280,0.0,1.0
2007-07-17,3.33,3.35,3.25,3.25,26900,33.3,33.5,32.5,32.5,2690,0.0,1.0
2007-07-18,3.3,3.34,3.29,3.29,46200,33.0,33.4,32.9,32.9,4620,0.0,1.0
2007-07-19,3.3,3.33,3.27,3.3,54700,33.0,33.3,32.7,33.0,5470,0.0,1.0
2007-07-20,3.27,3.33,3.27,3.27,34000,32.7,33.3,32.7,32.7,3400,0.0,1.0
2007-07-23,3.31,3.36,3.27,3.27,31800,33.1,33.6,32.7,32.7,3180,0.0,1.0
2007-07-24,3.27,3.37,3.25,3.29,39300,32.7,33.7,32.5,32.9,3930,0.0,1.0
2007-07-25,3.32,3.35,3.25,3.31,93300,33.2,33.5,32.5,33.1,9330,0.0,1.0
2007-07-26,3.28,3.33,3.2101,3.27,49000,32.8,33.3,32.101,32.7,4900,0.0,1.0
2007-07-27,3.25,3.34,3.23,3.3,56200,32.5,33.4,32.3,33.0,5620,0.0,1.0
2007-07-30,3.16,3.32,3.15,3.22,74900,31.6,33.2,31.5,32.2,7490,0.0,1.0
2007-07-31,3.21,3.25,3.11,3.24,54300,32.1,32.5,31.1,32.4,5430,0.0,1.0
2007-08-01,3.2,3.24,3.14,3.18,32900,32.0,32.4,31.4,31.8,3290,0.0,1.0
2007-08-02,2.82,2.97,2.61,2.97,218300,28.2,29.7,26.1,29.7,21830,0.0,1.0
2007-08-03,2.85,2.93,2.76,2.85,93100,28.5,29.3,27.6,28.5,9310,0.0,1.0
2007-08-06,2.77,2.85,2.75,2.78,82800,27.7,28.5,27.5,27.8,8280,0.0,1.0
2007-08-07,2.96,3.14,2.77,2.77,335800,29.6,31.4,27.7,27.7,33580,0.0,1.0
2007-08-08,2.85,2.96,2.78,2.94,98600,28.5,29.6,27.8,29.4,9860,0.0,1.0
2007-08-09,2.82,2.88,2.8,2.8,23900,28.2,28.8,28.0,28.0,2390,0.0,1.0
2007-08-10,2.85,2.89,2.76,2.8,80400,28.5,28.9,27.6,28.0,8040,0.0,1.0
2007-08-13,2.84,2.9,2.79,2.85,128698,28.4,29.0,27.9,28.5,12869.8,0.0,1.0
2007-08-14,2.82,2.88,2.81,2.87,40445,28.2,28.8,28.1,28.7,4044.5,0.0,1.0
2007-08-15,2.8,2.88,2.8,2.82,18800,28.0,28.8,28.0,28.2,1880,0.0,1.0
2007-08-16,2.76,2.84,2.75,2.8,41200,27.6,28.4,27.5,28.0,4120,0.0,1.0
2007-08-17,2.81,2.85,2.75,2.78,27900,28.1,28.5,27.5,27.8,2790,0.0,1.0
2007-08-20,2.81,2.83,2.78,2.81,21100,28.1,28.3,27.8,28.1,2110,0.0,1.0
2007-08-21,2.93,3.0,2.79,2.79,38900,29.3,30.0,27.9,27.9,3890,0.0,1.0
2007-08-22,2.8,2.93,2.79,2.92,52900,28.0,29.3,27.9,29.2,5290,0.0,1.0
2007-08-23,2.83,2.88,2.8,2.8,25300,28.3,28.8,28.0,28.0,2530,0.0,1.0
2007-08-24,2.73,2.84,2.7,2.83,47500,27.3,28.4,27.0,28.3,4750,0.0,1.0
2007-08-27,2.74,2.84,2.72,2.73,20100,27.4,28.4,27.2,27.3,2010,0.0,1.0
2007-08-28,2.72,2.83,2.72,2.78,44500,27.2,28.3,27.2,27.8,4450,0.0,1.0
2007-08-29,2.73,2.8,2.72,2.72,58600,27.3,28.0,27.2,27.2,5860,0.0,1.0
2007-08-30,2.75,2.76,2.73,2.74,25400,27.5,27.6,27.3,27.4,2540,0.0,1.0
2007-08-31,2.75,2.7744,2.73,2.77,15900,27.5,27.744,27.3,27.7,1590,0.0,1.0
2007-09-04,2.76,2.79,2.73,2.75,47900,27.6,27.9,27.3,27.5,4790,0.0,1.0
2007-09-05,2.76,2.91,2.74,2.74,94000,27.6,29.1,27.4,27.4,9400,0.0,1.0
2007-09-06,2.76,2.81,2.74,2.79,19900,27.6,28.1,27.4,27.9,1990,0.0,1.0
2007-09-07,2.74,2.8,2.74,2.75,31600,27.4,28.0,27.4,27.5,3160,0.0,1.0
2007-09-10,2.76,2.85,2.74,2.74,27100,27.6,28.5,27.4,27.4,2710,0.0,1.0
2007-09-11,2.77,2.8,2.77,2.77,20100,27.7,28.0,27.7,27.7,2010,0.0,1.0
2007-09-12,2.79,2.79,2.77,2.77,6700,27.9,27.9,27.7,27.7,670,0.0,1.0
2007-09-13,2.73,2.8,2.73,2.77,36000,27.3,28.0,27.3,27.7,3600,0.0,1.0
2007-09-14,2.76,2.78,2.72,2.75,26900,27.6,27.8,27.2,27.5,2690,0.0,1.0
2007-09-17,2.75,2.77,2.73,2.761,4600,27.5,27.7,27.3,27.61,460,0.0,1.0
2007-09-18,2.76,2.76,2.72,2.74,14100,27.6,27.6,27.2,27.4,1410,0.0,1.0
2007-09-19,2.77,2.77,2.75,2.77,28100,27.7,27.7,27.5,27.7,2810,0.0,1.0
2007-09-20,2.85,3.16,2.74,2.78,309000,28.5,31.6,27.4,27.8,30900,0.0,1.0
2007-09-21,2.9101,3.06,2.82,2.82,129100,29.101,30.6,28.2,28.2,12910,0.0,1.0
2007-09-24,2.88,2.9428,2.84,2.88,37500,28.8,29.428,28.4,28.8,3750,0.0,1.0
2007-09-25,2.79,2.92,2.7899,2.87,42600,27.9,29.2,27.899,28.7,4260,0.0,1.0
2007-09-26,2.83,2.87,2.8,2.82,19600,28.3,28.7,28.0,28.2,1960,0.0,1.0
2007-09-27,2.83,2.889,2.79,2.83,32300,28.3,28.89,27.9,28.3,3230,0.0,1.0
2007-09-28,3.08,3.61,2.83,2.83,326800,30.8,36.1,28.3,28.3,32680,0.0,1.0
2007-10-01,2.99,3.07,2.98,3.06,35900,29.9,30.7,29.8,30.6,3590,0.0,1.0
2007-10-02,3.172,3.3,2.98,3.02,118200,31.72,33.0,29.8,30.2,11820,0.0,1.0
2007-10-03,3.21,3.58,3.1,3.21,145900,32.1,35.8,31.0,32.1,14590,0.0,1.0
2007-10-04,3.17,3.31,3.16,3.24,168300,31.7,33.1,31.6,32.4,16830,0.0,1.0
2007-10-05,3.17,3.34,3.17,3.18,25500,31.7,33.4,31.7,31.8,2550,0.0,1.0
2007-10-08,3.18,3.27,3.13,3.18,20100,31.8,32.7,31.3,31.8,2010,0.0,1.0
2007-10-09,3.13,3.27,3.08,3.27,46100,31.3,32.7,30.8,32.7,4610,0.0,1.0
2007-10-10,3.1,3.13,3.1,3.11,15600,31.0,31.3,31.0,31.1,1560,0.0,1.0
2007-10-11,2.9,3.1,2.9,3.1,95800,29.0,31.0,29.0,31.0,9580,0.0,1.0
2007-10-12,2.92,3.34,2.9,2.92,410500,29.2,33.4,29.0,29.2,41050,0.0,1.0
2007-10-15,2.95,3.04,2.92,3.04,70600,29.5,30.4,29.2,30.4,7060,0.0,1.0
2007-10-16,3.01,3.09,2.9301,2.95,53700,30.1,30.9,29.301,29.5,5370,0.0,1.0
2007-10-17,2.91,3.08,2.9,3.04,73300,29.1,30.8,29.0,30.4,7330,0.0,1.0
2007-10-18,2.95,3.02,2.88,2.88,27500,29.5,30.2,28.8,28.8,2750,0.0,1.0
2007-10-19,2.89,3.03,2.89,3.0,40800,28.9,30.3,28.9,30.0,4080,0.0,1.0
2007-10-22,2.9,2.97,2.87,2.87,30300,29.0,29.7,28.7,28.7,3030,0.0,1.0
2007-10-23,2.89,3.04,2.87,2.93,67000,28.9,30.4,28.7,29.3,6700,0.0,1.0
2007-10-24,2.89,2.94,2.87,2.89,32500,28.9,29.4,28.7,28.9,3250,0.0,1.0
2007-10-25,2.86,2.97,2.86,2.92,30000,28.6,29.7,28.6,29.2,3000,0.0,1.0
2007-10-26,2.87,2.9,2.85,2.85,17100,28.7,29.0,28.5,28.5,1710,0.0,1.0
2007-10-29,2.81,2.9,2.81,2.88,20400,28.1,29.0,28.1,28.8,2040,0.0,1.0
2007-10-30,2.79,2.88,2.79,2.8,39600,27.9,28.8,27.9,28.0,3960,0.0,1.0
2007-10-31,2.77,2.82,2.71,2.82,30200,27.7,28.2,27.1,28.2,3020,0.0,1.0
2007-11-01,2.69,2.77,2.69,2.71,73400,26.9,27.7,26.9,27.1,7340,0.0,1.0
2007-11-02,2.75,2.88,2.7,2.8,30200,27.5,28.8,27.0,28.0,3020,0.0,1.0
2007-11-05,2.7,2.84,2.68,2.84,53600,27.0,28.4,26.8,28.4,5360,0.0,1.0
2007-11-06,2.78,2.79,2.7,2.76,39100,27.8,27.9,27.0,27.6,3910,0.0,1.0
2007-11-07,2.6799,2.76,2.66,2.76,54700,26.799,27.6,26.6,27.6,5470,0.0,1.0
2007-11-08,2.79,2.81,2.68,2.77,40200,27.9,28.1,26.8,27.7,4020,0.0,1.0
2007-11-09,2.74,2.8,2.69,2.73,14900,27.4,28.0,26.9,27.3,1490,0.0,1.0
2007-11-12,2.64,2.8,2.62,2.77,57700,26.4,28.0,26.2,27.7,5770,0.0,1.0
2007-11-13,2.55,2.7,2.52,2.64,183100,25.5,27.0,25.2,26.4,18310,0.0,1.0
2007-11-14,2.77,2.85,2.54,2.63,144800,27.7,28.5,25.4,26.3,14480,0.0,1.0
2007-11-15,2.77,2.82,2.61,2.67,52800,27.7,28.2,26.1,26.7,5280,0.0,1.0
2007-11-16,2.71,2.84,2.68,2.74,23900,27.1,28.4,26.8,27.4,2390,0.0,1.0
2007-11-19,2.68,2.71,2.62,2.71,21600,26.8,27.1,26.2,27.1,2160,0.0,1.0
2007-11-20,2.54,2.69,2.5,2.62,53600,25.4,26.9,25.0,26.2,5360,0.0,1.0
2007-11-21,2.55,2.67,2.51,2.51,28800,25.5,26.7,25.1,25.1,2880,0.0,1.0
2007-11-23,2.63,2.63,2.52,2.52,11800,26.3,26.3,25.2,25.2,1180,0.0,1.0
2007-11-26,2.58,2.66,2.53,2.6,20000,25.8,26.6,25.3,26.0,2000,0.0,1.0
2007-11-27,2.52,2.57,2.5,2.55,18600,25.2,25.7,25.0,25.5,1860,0.0,1.0
2007-11-28,2.51,2.63,2.5,2.53,32200,25.1,26.3,25.0,25.3,3220,0.0,1.0
2007-11-29,2.43,2.56,2.43,2.5,66700,24.3,25.6,24.3,25.0,6670,0.0,1.0
2007-11-30,2.42,2.52,2.42,2.42,58200,24.2,25.2,24.2,24.2,5820,0.0,1.0
2007-12-03,2.4299,2.45,2.42,2.45,26000,24.299,24.5,24.2,24.5,2600,0.0,1.0
2007-12-04,2.33,2.43,2.31,2.43,68100,23.3,24.3,23.1,24.3,6810,0.0,1.0
2007-12-05,2.3348,2.4,2.31,2.4,54700,23.348,24.0,23.1,24.0,5470,0.0,1.0
2007-12-06,2.36,2.4,2.32,2.34,61900,23.6,24.0,23.2,23.4,6190,0.0,1.0
2007-12-07,2.38,2.43,2.32,2.36,39300,23.8,24.3,23.2,23.6,3930,0.0,1.0
2007-12-10,2.3926,2.4,2.34,2.4,50300,23.926,24.0,23.4,24.0,5030,0.0,1.0
2007-12-11,2.38,2.41,2.34,2.36,45800,23.8,24.1,23.4,23.6,4580,0.0,1.0
2007-12-12,2.31,2.3999,2.31,2.39,25300,23.1,23.999,23.1,23.9,2530,0.0,1.0
2007-12-13,2.3399,2.38,2.3,2.31,37200,23.399,23.8,23.0,23.1,3720,0.0,1.0
2007-12-14,2.31,2.36,2.28,2.35,22900,23.1,23.6,22.8,23.5,2290,0.0,1.0
2007-12-17,2.31,2.36,2.3,2.3,63200,23.1,23.6,23.0,23.0,6320,0.0,1.0
2007-12-18,2.33,2.35,2.3,2.34,34900,23.3,23.5,23.0,23.4,3490,0.0,1.0
2007-12-19,2.27,2.34,2.24,2.32,53300,22.7,23.4,22.4,23.2,5330,0.0,1.0
2007-12-20,2.27,2.3,2.26,2.27,26900,22.7,23.0,22.6,22.7,2690,0.0,1.0
2007-12-21,2.28,2.3,2.22,2.25,63000,22.8,23.0,22.2,22.5,6300,0.0,1.0
2007-12-24,2.27,2.29,2.27,2.29,47100,22.7,22.9,22.7,22.9,4710,0.0,1.0
2007-12-26,2.28,2.29,2.27,2.27,37500,22.8,22.9,22.7,22.7,3750,0.0,1.0
2007-12-27,2.3101,2.34,2.23,2.28,58000,23.101,23.4,22.3,22.8,5800,0.0,1.0
2007-12-28,2.41,2.46,2.25,2.27,96000,24.1,24.6,22.5,22.7,9600,0.0,1.0
2007-12-31,2.37,2.39,2.3,2.39,65600,23.7,23.9,23.0,23.9,6560,0.0,1.0
2008-01-02,2.37,2.42,2.3401,2.4,35800,23.7,24.2,23.401,24.0,3580,0.0,1.0
2008-01-03,2.33,2.39,2.24,2.39,36300,23.3,23.9,22.4,23.9,3630,0.0,1.0
2008-01-04,2.31,2.43,2.25,2.3,70300,23.1,24.3,22.5,23.0,7030,0.0,1.0
2008-01-07,2.3,2.35,2.28,2.28,25500,23.0,23.5,22.8,22.8,2550,0.0,1.0
2008-01-08,2.24,2.35,2.24,2.35,62700,22.4,23.5,22.4,23.5,6270,0.0,1.0
2008-01-09,2.26,2.27,2.23,2.24,26200,22.6,22.7,22.3,22.4,2620,0.0,1.0
2008-01-10,2.36,2.38,2.24,2.26,62400,23.6,23.8,22.4,22.6,6240,0.0,1.0
2008-01-11,2.35,2.38,2.27,2.31,16100,23.5,23.8,22.7,23.1,1610,0.0,1.0
2008-01-14,2.32,2.35,2.31,2.32,19300,23.2,23.5,23.1,23.2,1930,0.0,1.0
2008-01-15,2.33,2.33,2.27,2.27,10000,23.3,23.3,22.7,22.7,1000,0.0,1.0
2008-01-16,2.33,2.34,2.25,2.27,36400,23.3,23.4,22.5,22.7,3640,0.0,1.0
2008-01-17,2.31,2.33,2.27,2.32,22200,23.1,23.3,22.7,23.2,2220,0.0,1.0
2008-01-18,2.32,2.36,2.22,2.35,39300,23.2,23.6,22.2,23.5,3930,0.0,1.0
2008-01-22,2.28,2.31,2.13,2.24,37400,22.8,23.1,21.3,22.4,3740,0.0,1.0
2008-01-23,2.22,2.31,2.16,2.28,25800,22.2,23.1,21.6,22.8,2580,0.0,1.0
2008-01-24,2.22,2.25,2.2,2.25,22400,22.2,22.5,22.0,22.5,2240,0.0,1.0
2008-01-25,2.316,2.32,2.2,2.2,13600,23.16,23.2,22.0,22.0,1360,0.0,1.0
2008-01-28,2.3,2.31,2.23,2.24,16800,23.0,23.1,22.3,22.4,1680,0.0,1.0
2008-01-29,2.23,2.31,2.21,2.27,19400,22.3,23.1,22.1,22.7,1940,0.0,1.0
2008-01-30,2.34,2.34,2.19,2.3,25500,23.4,23.4,21.9,23.0,2550,0.0,1.0
2008-01-31,2.44,2.46,2.25,2.34,40900,24.4,24.6,22.5,23.4,4090,0.0,1.0
2008-02-01,2.24,2.42,2.13,2.4,62100,22.4,24.2,21.3,24.0,6210,0.0,1.0
2008-02-04,2.29,2.32,2.21,2.21,22000,22.9,23.2,22.1,22.1,2200,0.0,1.0
2008-02-05,2.2,2.26,2.18,2.25,56700,22.0,22.6,21.8,22.5,5670,0.0,1.0
2008-02-06,2.24,2.25,2.17,2.17,14900,22.4,22.5,21.7,21.7,1490,0.0,1.0
2008-02-07,2.14,2.25,2.09,2.21,52700,21.4,22.5,20.9,22.1,5270,0.0,1.0
2008-02-08,2.16,2.21,2.09,2.12,61100,21.6,22.1,20.9,21.2,6110,0.0,1.0
2008-02-11,2.11,2.19,2.09,2.19,90100,21.1,21.9,20.9,21.9,9010,0.0,1.0
2008-02-12,2.18,2.21,2.11,2.11,51900,21.8,22.1,21.1,21.1,5190,0.0,1.0
2008-02-13,2.18,2.25,2.1507,2.25,32400,21.8,22.5,21.507,22.5,3240,0.0,1.0
2008-02-14,2.19,2.23,2.16,2.17,35600,21.9,22.3,21.6,21.7,3560,0.0,1.0
2008-02-15,2.2,2.27,2.2,2.2,15900,22.0,22.7,22.0,22.0,1590,0.0,1.0
2008-02-19,2.19,2.23,2.18,2.2,31400,21.9,22.3,21.8,22.0,3140,0.0,1.0
2008-02-20,2.23,2.24,2.18,2.23,12900,22.3,22.4,21.8,22.3,1290,0.0,1.0
2008-02-21,2.2,2.25,2.19,2.2001,22100,22.0,22.5,21.9,22.001,2210,0.0,1.0
2008-02-22,2.17,2.22,2.17,2.19,9000,21.7,22.2,21.7,21.9,900,0.0,1.0
2008-02-25,2.25,2.3,2.18,2.2,34800,22.5,23.0,21.8,22.0,3480,0.0,1.0
2008-02-26,2.22,2.34,2.21,2.246,45300,22.2,23.4,22.1,22.46,4530,0.0,1.0
2008-02-27,2.24,2.26,2.19,2.22,8500,22.4,22.6,21.9,22.2,850,0.0,1.0
2008-02-28,2.3,2.3001,2.23,2.25,12700,23.0,23.001,22.3,22.5,1270,0.0,1.0
2008-02-29,2.3,2.32,2.28,2.3,13100,23.0,23.2,22.8,23.0,1310,0.0,1.0
2008-03-03,2.46,2.54,2.2976,2.3,141000,24.6,25.4,22.976,23.0,14100,0.0,1.0
2008-03-04,2.33,2.49,2.3,2.49,38800,23.3,24.9,23.0,24.9,3880,0.0,1.0
2008-03-05,2.29,2.42,2.29,2.33,28900,22.9,24.2,22.9,23.3,2890,0.0,1.0
2008-03-06,2.33,2.3401,2.25,2.3,48600,23.3,23.401,22.5,23.0,4860,0.0,1.0
2008-03-07,2.36,2.42,2.26,2.35,27900,23.6,24.2,22.6,23.5,2790,0.0,1.0
2008-03-10,2.38,2.4,2.01,2.33,292700,23.8,24.0,20.1,23.3,29270,0.0,1.0
2008-03-11,2.3,2.42,2.21,2.42,34100,23.0,24.2,22.1,24.2,3410,0.0,1.0
2008-03-12,2.35,2.4,2.25,2.26,18500,23.5,24.0,22.5,22.6,1850,0.0,1.0
2008-03-13,2.4,2.44,2.3,2.36,35200,24.0,24.4,23.0,23.6,3520,0.0,1.0
2008-03-14,2.34,2.41,2.32,2.4,14900,23.4,24.1,23.2,24.0,1490,0.0,1.0
2008-03-17,2.3,2.38,2.11,2.38,62200,23.0,23.8,21.1,23.8,6220,0.0,1.0
2008-03-18,2.33,2.36,2.2,2.3,19100,23.3,23.6,22.0,23.0,1910,0.0,1.0
2008-03-19,2.3,2.3301,2.23,2.31,22200,23.0,23.301,22.3,23.1,2220,0.0,1.0
2008-03-20,2.38,2.38,2.27,2.27,9400,23.8,23.8,22.7,22.7,940,0.0,1.0
2008-03-24,2.26,2.43,2.25,2.4,24200,22.6,24.3,22.5,24.0,2420,0.0,1.0
2008-03-25,2.4,2.41,2.26,2.26,32400,24.0,24.1,22.6,22.6,3240,0.0,1.0
2008-03-26,2.43,2.43,2.33,2.35,9000,24.3,24.3,23.3,23.5,900,0.0,1.0
2008-03-27,2.38,2.44,2.38,2.4299,6400,23.8,24.4,23.8,24.299,640,0.0,1.0
2008-03-28,2.35,2.38,2.35,2.38,6000,23.5,23.8,23.5,23.8,600,0.0,1.0
2008-03-31,2.42,2.42,2.31,2.42,12500,24.2,24.2,23.1,24.2,1250,0.0,1.0
2008-04-01,2.38,2.42,2.36,2.4,11500,23.8,24.2,23.6,24.0,1150,0.0,1.0
2008-04-02,2.42,2.46,2.389,2.42,19100,24.2,24.6,23.89,24.2,1910,0.0,1.0
2008-04-03,2.38,2.47,2.378,2.45,10900,23.8,24.7,23.78,24.5,1090,0.0,1.0
2008-04-04,2.35,2.41,2.35,2.373,2000,23.5,24.1,23.5,23.73,200,0.0,1.0
2008-04-07,2.39,2.42,2.27,2.4,37700,23.9,24.2,22.7,24.0,3770,0.0,1.0
2008-04-08,2.34,2.42,2.28,2.41,17900,23.4,24.2,22.8,24.1,1790,0.0,1.0
2008-04-09,2.39,2.454,2.29,2.4,25600,23.9,24.54,22.9,24.0,2560,0.0,1.0
2008-04-10,2.36,2.39,2.32,2.36,13800,23.6,23.9,23.2,23.6,1380,0.0,1.0
2008-04-11,2.35,2.36,2.3,2.32,6500,23.5,23.6,23.0,23.2,650,0.0,1.0
2008-04-14,2.34,2.3701,2.32,2.32,11300,23.4,23.701,23.2,23.2,1130,0.0,1.0
2008-04-15,2.33,2.4,2.269,2.31,40300,23.3,24.0,22.69,23.1,4030,0.0,1.0
2008-04-16,2.37,2.4,2.32,2.34,26000,23.7,24.0,23.2,23.4,2600,0.0,1.0
2008-04-17,2.36,2.4,2.31,2.39,20600,23.6,24.0,23.1,23.9,2060,0.0,1.0
2008-04-18,2.35,2.42,2.34,2.42,10900,23.5,24.2,23.4,24.2,1090,0.0,1.0
2008-04-21,2.4,2.41,2.335,2.38,23200,24.0,24.1,23.35,23.8,2320,0.0,1.0
2008-04-22,2.34,2.43,2.3201,2.35,16000,23.4,24.3,23.201,23.5,1600,0.0,1.0
2008-04-23,2.37,2.3999,2.35,2.36,3600,23.7,23.999,23.5,23.6,360,0.0,1.0
2008-04-24,2.44,2.5,2.3,2.37,48900,24.4,25.0,23.0,23.7,4890,0.0,1.0
2008-04-25,2.38,2.49,2.38,2.49,13700,23.8,24.9,23.8,24.9,1370,0.0,1.0
2008-04-28,2.4001,2.42,2.36,2.39,7200,24.001,24.2,23.6,23.9,720,0.0,1.0
2008-04-29,2.41,2.45,2.36,2.44,10834,24.1,24.5,23.6,24.4,1083.4,0.0,1.0
2008-04-30,2.43,2.4699,2.3101,2.45,26487,24.3,24.699,23.101,24.5,2648.7,0.0,1.0
2008-05-01,2.43,2.4399,2.3401,2.43,16800,24.3,24.399,23.401,24.3,1680,0.0,1.0
2008-05-02,2.3,2.4,2.1701,2.4,98800,23.0,24.0,21.701,24.0,9880,0.0,1.0
2008-05-05,2.37,2.37,2.26,2.33,36200,23.7,23.7,22.6,23.3,3620,0.0,1.0
2008-05-06,2.39,2.41,2.24,2.33,131100,23.9,24.1,22.4,23.3,13110,0.0,1.0
2008-05-07,2.37,2.39,2.33,2.39,8500,23.7,23.9,23.3,23.9,850,0.0,1.0
2008-05-08,2.36,2.37,2.33,2.37,4000,23.6,23.7,23.3,23.7,400,0.0,1.0
2008-05-09,2.34,2.34,2.3,2.32,4100,23.4,23.4,23.0,23.2,410,0.0,1.0
2008-05-12,2.4,2.47,2.31,2.35,47800,24.0,24.7,23.1,23.5,4780,0.0,1.0
2008-05-13,2.39,2.42,2.28,2.36,38800,23.9,24.2,22.8,23.6,3880,0.0,1.0
2008-05-14,2.38,2.4,2.35,2.36,10800,23.8,24.0,23.5,23.6,1080,0.0,1.0
2008-05-15,2.34,2.39,2.29,2.39,29300,23.4,23.9,22.9,23.9,2930,0.0,1.0
2008-05-16,2.37,2.4,2.2832,2.33,43300,23.7,24.0,22.832,23.3,4330,0.0,1.0
2008-05-19,2.3,2.37,2.3,2.34,36700,23.0,23.7,23.0,23.4,3670,0.0,1.0
2008-05-20,2.39,2.4001,2.2988,2.3,19200,23.9,24.001,22.988,23.0,1920,0.0,1.0
2008-05-21,2.41,2.42,2.33,2.36,18300,24.1,24.2,23.3,23.6,1830,0.0,1.0
2008-05-22,2.41,2.42,2.4,2.41,9000,24.1,24.2,24.0,24.1,900,0.0,1.0
2008-05-23,2.41,2.42,2.37,2.37,12400,24.1,24.2,23.7,23.7,1240,0.0,1.0
2008-05-27,2.45,2.45,2.363,2.38,24700,24.5,24.5,23.63,23.8,2470,0.0,1.0
2008-05-28,2.55,2.8,2.53,2.57,135400,25.5,28.0,25.3,25.7,13540,0.0,1.0
2008-05-29,2.58,2.71,2.51,2.51,26200,25.8,27.1,25.1,25.1,2620,0.0,1.0
2008-05-30,2.57,2.65,2.54,2.54,57100,25.7,26.5,25.4,25.4,5710,0.0,1.0
2008-06-02,2.66,2.68,2.6,2.6,14100,26.6,26.8,26.0,26.0,1410,0.0,1.0
2008-06-03,2.65,2.65,2.6,2.62,7900,26.5,26.5,26.0,26.2,790,0.0,1.0
2008-06-04,2.7,2.74,2.66,2.7,21900,27.0,27.4,26.6,27.0,2190,0.0,1.0
2008-06-05,2.67,2.71,2.65,2.7,10000,26.7,27.1,26.5,27.0,1000,0.0,1.0
2008-06-06,2.58,2.68,2.57,2.62,15300,25.8,26.8,25.7,26.2,1530,0.0,1.0
2008-06-09,2.64,2.69,2.55,2.55,15000,26.4,26.9,25.5,25.5,1500,0.0,1.0
2008-06-10,2.69,2.73,2.61,2.65,10700,26.9,27.3,26.1,26.5,1070,0.0,1.0
2008-06-11,2.7,2.7399,2.67,2.72,13800,27.0,27.399,26.7,27.2,1380,0.0,1.0
2008-06-12,2.65,2.74,2.65,2.74,7100,26.5,27.4,26.5,27.4,710,0.0,1.0
2008-06-13,2.65,2.65,2.55,2.58,12600,26.5,26.5,25.5,25.8,1260,0.0,1.0
2008-06-16,2.56,2.6399,2.55,2.6,14600,25.6,26.399,25.5,26.0,1460,0.0,1.0
2008-06-17,2.56,2.59,2.53,2.53,11000,25.6,25.9,25.3,25.3,1100,0.0,1.0
2008-06-18,2.56,2.6499,2.52,2.59,28200,25.6,26.499,25.2,25.9,2820,0.0,1.0
2008-06-19,2.54,2.59,2.52,2.54,4100,25.4,25.9,25.2,25.4,410,0.0,1.0
2008-06-20,2.52,2.63,2.52,2.61,7600,25.2,26.3,25.2,26.1,760,0.0,1.0
2008-06-23,2.52,2.55,2.51,2.55,5600,25.2,25.5,25.1,25.5,560,0.0,1.0
2008-06-24,2.49,2.52,2.49,2.52,3046,24.9,25.2,24.9,25.2,304.6,0.0,1.0
2008-06-25,2.49,2.51,2.49,2.51,129268,24.9,25.1,24.9,25.1,12926.8,0.0,1.0
2008-06-26,2.48,2.5015,2.44,2.49,13500,24.8,25.015,24.4,24.9,1350,0.0,1.0
2008-06-27,2.54,2.67,2.38,2.45,38200,25.4,26.7,23.8,24.5,3820,0.0,1.0
2008-06-30,2.68,2.74,2.51,2.61,51500,26.8,27.4,25.1,26.1,5150,0.0,1.0
2008-07-01,2.53,2.7,2.53,2.7,9100,25.3,27.0,25.3,27.0,910,0.0,1.0
2008-07-02,2.54,2.56,2.49,2.53,9300,25.4,25.6,24.9,25.3,930,0.0,1.0
2008-07-03,2.58,2.58,2.4,2.51,7200,25.8,25.8,24.0,25.1,720,0.0,1.0
2008-07-07,2.54,2.58,2.51,2.54,1800,25.4,25.8,25.1,25.4,180,0.0,1.0
2008-07-08,2.5201,2.54,2.47,2.54,6300,25.201,25.4,24.7,25.4,630,0.0,1.0
2008-07-09,2.49,2.55,2.36,2.55,27700,24.9,25.5,23.6,25.5,2770,0.0,1.0
2008-07-10,2.49,2.53,2.38,2.53,5300,24.9,25.3,23.8,25.3,530,0.0,1.0
2008-07-11,2.5,2.5399,2.4201,2.44,6300,25.0,25.399,24.201,24.4,630,0.0,1.0
2008-07-14,2.54,2.6,2.5,2.56,4000,25.4,26.0,25.0,25.6,400,0.0,1.0
2008-07-15,2.644,2.66,2.47,2.57,19700,26.44,26.6,24.7,25.7,1970,0.0,1.0
2008-07-16,2.551,2.65,2.5,2.62,5200,25.51,26.5,25.0,26.2,520,0.0,1.0
2008-07-17,2.54,2.54,2.49,2.52,14700,25.4,25.4,24.9,25.2,1470,0.0,1.0
2008-07-18,2.55,2.6,2.48,2.57,10300,25.5,26.0,24.8,25.7,1030,0.0,1.0
2008-07-21,2.56,2.66,2.55,2.59,20500,25.6,26.6,25.5,25.9,2050,0.0,1.0
2008-07-22,2.54,2.6,2.41,2.6,12200,25.4,26.0,24.1,26.0,1220,0.0,1.0
2008-07-23,2.48,2.6,2.47,2.59,7900,24.8,26.0,24.7,25.9,790,0.0,1.0
2008-07-24,2.5,2.6,2.43,2.43,16600,25.0,26.0,24.3,24.3,1660,0.0,1.0
2008-07-25,2.5001,2.57,2.46,2.57,16400,25.001,25.7,24.6,25.7,1640,0.0,1.0
2008-07-28,2.46,2.55,2.45,2.55,7700,24.6,25.5,24.5,25.5,770,0.0,1.0
2008-07-29,2.59,2.59,2.45,2.51,7800,25.9,25.9,24.5,25.1,780,0.0,1.0
2008-07-30,2.6,2.61,2.54,2.6,13700,26.0,26.1,25.4,26.0,1370,0.0,1.0
2008-07-31,2.66,2.66,2.58,2.6,20800,26.6,26.6,25.8,26.0,2080,0.0,1.0
2008-08-01,2.68,2.68,2.51,2.65,48700,26.8,26.8,25.1,26.5,4870,0.0,1.0
2008-08-04,2.6,2.68,2.5805,2.68,17500,26.0,26.8,25.805,26.8,1750,0.0,1.0
2008-08-05,2.5183,2.58,2.5,2.56,6100,25.183,25.8,25.0,25.6,610,0.0,1.0
2008-08-06,2.49,2.57,2.47,2.57,5700,24.9,25.7,24.7,25.7,570,0.0,1.0
2008-08-07,2.46,2.52,2.45,2.52,5700,24.6,25.2,24.5,25.2,570,0.0,1.0
2008-08-08,2.49,2.57,2.45,2.51,23900,24.9,25.7,24.5,25.1,2390,0.0,1.0
2008-08-11,2.46,2.58,2.46,2.54,8200,24.6,25.8,24.6,25.4,820,0.0,1.0
2008-08-12,2.51,2.6,2.51,2.54,17200,25.1,26.0,25.1,25.4,1720,0.0,1.0
2008-08-13,2.48,2.54,2.46,2.54,3500,24.8,25.4,24.6,25.4,350,0.0,1.0
2008-08-14,2.47,2.5099,2.46,2.5099,3300,24.7,25.099,24.6,25.099,330,0.0,1.0
2008-08-15,2.5699,2.58,2.4509,2.46,8200,25.699,25.8,24.509,24.6,820,0.0,1.0
2008-08-18,2.6,2.61,2.55,2.57,27000,26.0,26.1,25.5,25.7,2700,0.0,1.0
2008-08-19,2.48,2.63,2.48,2.63,6000,24.8,26.3,24.8,26.3,600,0.0,1.0
2008-08-20,2.53,2.57,2.45,2.48,31800,25.3,25.7,24.5,24.8,3180,0.0,1.0
2008-08-21,2.68,2.7,2.57,2.57,33200,26.8,27.0,25.7,25.7,3320,0.0,1.0
2008-08-22,2.64,2.73,2.58,2.68,58700,26.4,27.3,25.8,26.8,5870,0.0,1.0
2008-08-25,2.55,2.68,2.55,2.68,8900,25.5,26.8,25.5,26.8,890,0.0,1.0
2008-08-26,2.52,2.5832,2.52,2.55,8300,25.2,25.832,25.2,25.5,830,0.0,1.0
2008-08-27,2.53,2.58,2.5,2.5,5200,25.3,25.8,25.0,25.0,520,0.0,1.0
2008-08-28,2.54,2.57,2.5201,2.57,11900,25.4,25.7,25.201,25.7,1190,0.0,1.0
2008-08-29,2.51,2.59,2.51,2.59,14000,25.1,25.9,25.1,25.9,1400,0.0,1.0
2008-09-02,2.49,2.55,2.49,2.5334,13400,24.9,25.5,24.9,25.334,1340,0.0,1.0
2008-09-03,2.48,2.5,2.47,2.5,7700,24.8,25.0,24.7,25.0,770,0.0,1.0
2008-09-04,2.47,2.51,2.46,2.4701,10000,24.7,25.1,24.6,24.701,1000,0.0,1.0
2008-09-05,2.55,2.6,2.46,2.47,12600,25.5,26.0,24.6,24.7,1260,0.0,1.0
2008-09-08,2.45,2.6,2.45,2.6,40900,24.5,26.0,24.5,26.0,4090,0.0,1.0
2008-09-09,2.45,2.49,2.45,2.45,6700,24.5,24.9,24.5,24.5,670,0.0,1.0
2008-09-10,2.35,2.43,2.31,2.43,28200,23.5,24.3,23.1,24.3,2820,0.0,1.0
2008-09-11,2.33,2.35,2.29,2.35,11700,23.3,23.5,22.9,23.5,1170,0.0,1.0
2008-09-12,2.28,2.3,2.28,2.3,5400,22.8,23.0,22.8,23.0,540,0.0,1.0
2008-09-15,2.17,2.28,2.13,2.28,6900,21.7,22.8,21.3,22.8,690,0.0,1.0
2008-09-16,2.05,2.22,1.98,2.2,30700,20.5,22.2,19.8,22.0,3070,0.0,1.0
2008-09-17,2.22,2.22,1.97,2.1,50900,22.2,22.2,19.7,21.0,5090,0.0,1.0
2008-09-18,2.16,2.28,2.1,2.28,5800,21.6,22.8,21.0,22.8,580,0.0,1.0
2008-09-19,2.01,2.2799,2.01,2.23,15400,20.1,22.799,20.1,22.3,1540,0.0,1.0
2008-09-22,2.062,2.08,2.0,2.06,10100,20.62,20.8,20.0,20.6,1010,0.0,1.0
2008-09-23,2.06,2.1,2.01,2.1,1600,20.6,21.0,20.1,21.0,160,0.0,1.0
2008-09-24,2.12,2.1799,2.0999,2.1,6000,21.2,21.799,20.999,21.0,600,0.0,1.0
2008-09-25,2.15,2.186,2.0599,2.15,14700,21.5,21.86,20.599,21.5,1470,0.0,1.0
2008-09-26,2.12,2.18,2.06,2.18,5100,21.2,21.8,20.6,21.8,510,0.0,1.0
2008-09-29,2.09,2.17,2.0,2.17,14600,20.9,21.7,20.0,21.7,1460,0.0,1.0
2008-09-30,2.05,2.13,1.84,2.13,22000,20.5,21.3,18.4,21.3,2200,0.0,1.0
2008-10-01,2.05,2.05,1.95,1.98,21700,20.5,20.5,19.5,19.8,2170,0.0,1.0
2008-10-02,1.95,2.0724,1.87,2.06,23300,19.5,20.724,18.7,20.6,2330,0.0,1.0
2008-10-03,1.88,1.95,1.81,1.88,21200,18.8,19.5,18.1,18.8,2120,0.0,1.0
2008-10-06,1.846,1.88,1.81,1.88,34700,18.46,18.8,18.1,18.8,3470,0.0,1.0
2008-10-07,1.77,1.88,1.75,1.88,15100,17.7,18.8,17.5,18.8,1510,0.0,1.0
2008-10-08,1.7483,1.9,1.51,1.88,57500,17.483,19.0,15.1,18.8,5750,0.0,1.0
2008-10-09,1.76,1.86,1.55,1.85,35600,17.6,18.6,15.5,18.5,3560,0.0,1.0
2008-10-10,2.35,2.78,1.86,1.99,320400,23.5,27.8,18.6,19.9,32040,0.0,1.0
2008-10-13,2.55,3.19,2.31,3.19,378600,25.5,31.9,23.1,31.9,37860,0.0,1.0
2008-10-14,2.59,2.79,2.39,2.79,215300,25.9,27.9,23.9,27.9,21530,0.0,1.0
2008-10-15,2.42,2.64,2.3,2.64,89300,24.2,26.4,23.0,26.4,8930,0.0,1.0
2008-10-16,2.404,2.6,2.3209,2.53,80700,24.04,26.0,23.209,25.3,8070,0.0,1.0
2008-10-17,2.46,2.65,2.36,2.46,162200,24.6,26.5,23.6,24.6,16220,0.0,1.0
2008-10-20,2.51,2.59,2.35,2.56,101200,25.1,25.9,23.5,25.6,10120,0.0,1.0
2008-10-21,2.45,2.58,2.37,2.58,49900,24.5,25.8,23.7,25.8,4990,0.0,1.0
2008-10-22,2.41,2.4899,2.26,2.45,54800,24.1,24.899,22.6,24.5,5480,0.0,1.0
2008-10-23,2.22,2.49,2.15,2.49,48900,22.2,24.9,21.5,24.9,4890,0.0,1.0
2008-10-24,2.1999,2.22,2.0,2.1,76700,21.999,22.2,20.0,21.0,7670,0.0,1.0
2008-10-27,2.18,2.4,2.1301,2.26,64100,21.8,24.0,21.301,22.6,6410,0.0,1.0
2008-10-28,2.22,2.35,2.1201,2.33,46600,22.2,23.5,21.201,23.3,4660,0.0,1.0
2008-10-29,2.2701,2.4,2.25,2.4,102900,22.701,24.0,22.5,24.0,10290,0.0,1.0
2008-10-30,2.31,2.39,2.28,2.35,49800,23.1,23.9,22.8,23.5,4980,0.0,1.0
2008-10-31,2.38,2.38,2.1699,2.22,83000,23.8,23.8,21.699,22.2,8300,0.0,1.0
2008-11-03,2.4,2.46,2.25,2.46,74100,24.0,24.6,22.5,24.6,7410,0.0,1.0
2008-11-04,2.6,2.6,2.32,2.5,102600,26.0,26.0,23.2,25.0,10260,0.0,1.0
2008-11-05,2.55,2.65,2.42,2.65,52700,25.5,26.5,24.2,26.5,5270,0.0,1.0
2008-11-06,2.48,2.55,2.4,2.55,29900,24.8,25.5,24.0,25.5,2990,0.0,1.0
2008-11-07,2.4799,2.52,2.41,2.43,76300,24.799,25.2,24.1,24.3,7630,0.0,1.0
2008-11-10,2.38,2.55,2.22,2.55,112000,23.8,25.5,22.2,25.5,11200,0.0,1.0
2008-11-11,2.1999,2.3499,2.17,2.26,50600,21.999,23.499,21.7,22.6,5060,0.0,1.0
2008-11-12,2.35,2.3899,2.24,2.25,92500,23.5,23.899,22.4,22.5,9250,0.0,1.0
2008-11-13,2.41,3.27,1.99,3.11,305000,24.1,32.7,19.9,31.1,30500,0.0,1.0
2008-11-14,2.37,2.46,2.32,2.46,40000,23.7,24.6,23.2,24.6,4000,0.0,1.0
2008-11-17,2.24,2.49,2.24,2.49,73700,22.4,24.9,22.4,24.9,7370,0.0,1.0
2008-11-18,2.15,2.22,2.11,2.22,53500,21.5,22.2,21.1,22.2,5350,0.0,1.0
2008-11-19,2.11,2.28,2.05,2.28,50400,21.1,22.8,20.5,22.8,5040,0.0,1.0
2008-11-20,2.1,2.23,2.0,2.08,129700,21.0,22.3,20.0,20.8,12970,0.0,1.0
2008-11-21,2.08,2.27,2.0,2.15,117400,20.8,22.7,20.0,21.5,11740,0.0,1.0
2008-11-24,2.28,2.3,2.07,2.2,124800,22.8,23.0,20.7,22.0,12480,0.0,1.0
2008-11-25,2.34,2.4412,2.25,2.43,137900,23.4,24.412,22.5,24.3,13790,0.0,1.0
2008-11-26,2.4,2.4,2.27,2.3,96600,24.0,24.0,22.7,23.0,9660,0.0,1.0
2008-11-28,2.72,2.89,2.46,2.47,278000,27.2,28.9,24.6,24.7,27800,0.0,1.0
2008-12-01,2.84,3.3,2.75,2.93,560400,28.4,33.0,27.5,29.3,56040,0.0,1.0
2008-12-02,2.72,2.8,2.05,2.8,346300,27.2,28.0,20.5,28.0,34630,0.0,1.0
2008-12-03,2.76,2.96,2.5872,2.77,327600,27.6,29.6,25.872,27.7,32760,0.0,1.0
2008-12-04,2.75,2.85,2.65,2.76,196100,27.5,28.5,26.5,27.6,19610,0.0,1.0
2008-12-05,2.6,2.8,2.48,2.8,156400,26.0,28.0,24.8,28.0,15640,0.0,1.0
2008-12-08,3.1,3.19,2.88,3.17,528900,31.0,31.9,28.8,31.7,52890,0.0,1.0
2008-12-09,3.0,3.1,2.7,3.1,310300,30.0,31.0,27.0,31.0,31030,0.0,1.0
2008-12-10,2.92,3.2,2.8248,3.03,271000,29.2,32.0,28.248,30.3,27100,0.0,1.0
2008-12-11,2.5201,3.05,2.51,3.03,216700,25.201,30.5,25.1,30.3,21670,0.0,1.0
2008-12-12,2.48,2.9,2.25,2.43,429400,24.8,29.0,22.5,24.3,42940,0.0,1.0
2008-12-15,2.49,2.7,2.28,2.57,185000,24.9,27.0,22.8,25.7,18500,0.0,1.0
2008-12-16,2.58,2.65,2.25,2.47,278700,25.8,26.5,22.5,24.7,27870,0.0,1.0
2008-12-17,2.33,2.52,2.26,2.5,118100,23.3,25.2,22.6,25.0,11810,0.0,1.0
2008-12-18,2.07,2.42,2.0,2.38,182800,20.7,24.2,20.0,23.8,18280,0.0,1.0
2008-12-19,2.4,2.4,2.02,2.37,253700,24.0,24.0,20.2,23.7,25370,0.0,1.0
2008-12-22,2.39,2.39,2.25,2.38,95400,23.9,23.9,22.5,23.8,9540,0.0,1.0
2008-12-23,2.35,2.38,2.2,2.38,93400,23.5,23.8,22.0,23.8,9340,0.0,1.0
2008-12-24,2.21,2.35,2.21,2.35,31900,22.1,23.5,22.1,23.5,3190,0.0,1.0
2008-12-26,2.33,2.35,2.26,2.31,46600,23.3,23.5,22.6,23.1,4660,0.0,1.0
2008-12-29,2.2768,2.35,2.25,2.35,61300,22.768,23.5,22.5,23.5,6130,0.0,1.0
2008-12-30,2.16,2.35,2.16,2.25,77600,21.6,23.5,21.6,22.5,7760,0.0,1.0
2008-12-31,2.23,2.267,2.15,2.2,88500,22.3,22.67,21.5,22.0,8850,0.0,1.0
2009-01-02,2.25,2.31,2.24,2.24,70500,22.5,23.1,22.4,22.4,7050,0.0,1.0
2009-01-05,2.35,2.35,2.27,2.29,84700,23.5,23.5,22.7,22.9,8470,0.0,1.0
2009-01-06,2.28,2.38,2.26,2.38,105600,22.8,23.8,22.6,23.8,10560,0.0,1.0
2009-01-07,2.35,2.35,2.2,2.35,61700,23.5,23.5,22.0,23.5,6170,0.0,1.0
2009-01-08,2.22,2.32,2.17,2.31,47400,22.2,23.2,21.7,23.1,4740,0.0,1.0
2009-01-09,2.3,2.32,2.18,2.29,120800,23.0,23.2,21.8,22.9,12080,0.0,1.0
2009-01-12,2.12,2.32,2.1,2.3,95900,21.2,23.2,21.0,23.0,9590,0.0,1.0
2009-01-13,2.02,2.18,2.02,2.08,86000,20.2,21.8,20.2,20.8,8600,0.0,1.0
2009-01-14,2.13,2.13,2.02,2.05,57100,21.3,21.3,20.2,20.5,5710,0.0,1.0
2009-01-15,2.24,2.24,2.05,2.08,69300,22.4,22.4,20.5,20.8,6930,0.0,1.0
2009-01-16,2.3,2.3,2.1,2.3,46100,23.0,23.0,21.0,23.0,4610,0.0,1.0
2009-01-20,1.99,2.22,1.99,2.21,141000,19.9,22.2,19.9,22.1,14100,0.0,1.0
2009-01-21,2.14,2.19,1.9,2.11,125700,21.4,21.9,19.0,21.1,12570,0.0,1.0
2009-01-22,2.04,2.2,1.91,2.2,93600,20.4,22.0,19.1,22.0,9360,0.0,1.0
2009-01-23,1.99,2.11,1.92,2.11,46400,19.9,21.1,19.2,21.1,4640,0.0,1.0
2009-01-26,2.01,2.1,1.9601,2.1,65300,20.1,21.0,19.601,21.0,6530,0.0,1.0
2009-01-27,2.0001,2.05,1.95,1.97,29400,20.001,20.5,19.5,19.7,2940,0.0,1.0
2009-01-28,2.02,2.02,1.96,1.99,71900,20.2,20.2,19.6,19.9,7190,0.0,1.0
2009-01-29,1.97,2.01,1.95,1.95,60300,19.7,20.1,19.5,19.5,6030,0.0,1.0
2009-01-30,1.9101,2.02,1.86,2.02,69200,19.101,20.2,18.6,20.2,6920,0.0,1.0
2009-02-02,1.87,1.95,1.85,1.9,29900,18.7,19.5,18.5,19.0,2990,0.0,1.0
2009-02-03,1.71,1.83,1.65,1.82,120300,17.1,18.3,16.5,18.2,12030,0.0,1.0
2009-02-04,1.7799,1.9,1.65,1.65,79900,17.799,19.0,16.5,16.5,7990,0.0,1.0
2009-02-05,1.79,1.79,1.66,1.71,61200,17.9,17.9,16.6,17.1,6120,0.0,1.0
2009-02-06,1.82,1.83,1.7201,1.8,39800,18.2,18.3,17.201,18.0,3980,0.0,1.0
2009-02-09,1.93,1.96,1.8,1.88,56400,19.3,19.6,18.0,18.8,5640,0.0,1.0
2009-02-10,1.74,1.96,1.7,1.96,81400,17.4,19.6,17.0,19.6,8140,0.0,1.0
2009-02-11,1.77,1.86,1.73,1.86,37600,17.7,18.6,17.3,18.6,3760,0.0,1.0
2009-02-12,1.803,1.83,1.73,1.83,35300,18.03,18.3,17.3,18.3,3530,0.0,1.0
2009-02-13,1.78,1.83,1.72,1.83,33300,17.8,18.3,17.2,18.3,3330,0.0,1.0
2009-02-17,1.7601,1.78,1.7,1.78,45300,17.601,17.8,17.0,17.8,4530,0.0,1.0
2009-02-18,1.88,1.88,1.67,1.77,39700,18.8,18.8,16.7,17.7,3970,0.0,1.0
2009-02-19,1.88,1.94,1.83,1.88,31800,18.8,19.4,18.3,18.8,3180,0.0,1.0
2009-02-20,1.83,1.87,1.65,1.77,51000,18.3,18.7,16.5,17.7,5100,0.0,1.0
2009-02-23,1.81,1.87,1.8,1.83,41400,18.1,18.7,18.0,18.3,4140,0.0,1.0
2009-02-24,1.78,1.82,1.71,1.8,49400,17.8,18.2,17.1,18.0,4940,0.0,1.0
2009-02-25,1.79,1.86,1.67,1.85,96300,17.9,18.6,16.7,18.5,9630,0.0,1.0
2009-02-26,1.9,1.928,1.82,1.87,76200,19.0,19.28,18.2,18.7,7620,0.0,1.0
2009-02-27,1.7,1.9,1.68,1.81,77700,17.0,19.0,16.8,18.1,7770,0.0,1.0
2009-03-02,1.59,1.63,1.56,1.63,21365,15.9,16.3,15.6,16.3,2136.5,0.0,1.0
2009-03-03,1.57,1.63,1.57,1.63,6565,15.7,16.3,15.7,16.3,656.5,0.0,1.0
2009-03-04,1.61,1.77,1.59,1.63,61100,16.1,17.7,15.9,16.3,6110,0.0,1.0
2009-03-05,1.73,1.76,1.65,1.67,46900,17.3,17.6,16.5,16.7,4690,0.0,1.0
2009-03-06,1.78,1.8,1.68,1.78,52700,17.8,18.0,16.8,17.8,5270,0.0,1.0
2009-03-09,1.8,1.85,1.78,1.84,49600,18.0,18.5,17.8,18.4,4960,0.0,1.0
2009-03-10,1.7724,1.87,1.76,1.8,75400,17.724,18.7,17.6,18.0,7540,0.0,1.0
2009-03-11,1.85,1.9699,1.81,1.86,152700,18.5,19.699,18.1,18.6,15270,0.0,1.0
2009-03-12,1.88,1.91,1.77,1.79,72700,18.8,19.1,17.7,17.9,7270,0.0,1.0
2009-03-13,1.8,2.05,1.76,1.97,142400,18.0,20.5,17.6,19.7,14240,0.0,1.0
2009-03-16,1.78,1.8992,1.75,1.82,94300,17.8,18.992,17.5,18.2,9430,0.0,1.0
2009-03-17,1.84,1.85,1.76,1.85,51300,18.4,18.5,17.6,18.5,5130,0.0,1.0
2009-03-18,1.75,1.83,1.75,1.82,111200,17.5,18.3,17.5,18.2,11120,0.0,1.0
2009-03-19,1.71,1.79,1.71,1.76,70400,17.1,17.9,17.1,17.6,7040,0.0,1.0
2009-03-20,1.77,1.77,1.7,1.7,76300,17.7,17.7,17.0,17.0,7630,0.0,1.0
2009-03-23,1.82,1.83,1.77,1.83,128109,18.2,18.3,17.7,18.3,12810.9,0.0,1.0
2009-03-24,1.82,1.84,1.75,1.84,87755,18.2,18.4,17.5,18.4,8775.5,0.0,1.0
2009-03-25,1.83,1.88,1.73,1.88,104400,18.3,18.8,17.3,18.8,10440,0.0,1.0
2009-03-26,1.83,1.85,1.76,1.85,66200,18.3,18.5,17.6,18.5,6620,0.0,1.0
2009-03-27,1.7301,1.83,1.72,1.78,62800,17.301,18.3,17.2,17.8,6280,0.0,1.0
2009-03-30,1.7,1.75,1.67,1.72,81700,17.0,17.5,16.7,17.2,8170,0.0,1.0
2009-03-31,1.86,1.86,1.778,1.78,88400,18.6,18.6,17.78,17.8,8840,0.0,1.0
2009-04-01,1.76,1.85,1.76,1.81,40400,17.6,18.5,17.6,18.1,4040,0.0,1.0
2009-04-02,1.7485,1.85,1.73,1.84,94900,17.485,18.5,17.3,18.4,9490,0.0,1.0
2009-04-03,1.82,1.84,1.73,1.83,61900,18.2,18.4,17.3,18.3,6190,0.0,1.0
2009-04-06,1.71,1.83,1.68,1.82,106600,17.1,18.3,16.8,18.2,10660,0.0,1.0
2009-04-07,1.61,1.66,1.61,1.63,116800,16.1,16.6,16.1,16.3,11680,0.0,1.0
2009-04-08,1.61,1.67,1.6,1.6,95500,16.1,16.7,16.0,16.0,9550,0.0,1.0
2009-04-09,1.58,1.65,1.57,1.57,85200,15.8,16.5,15.7,15.7,8520,0.0,1.0
2009-04-13,1.69,1.78,1.55,1.56,182700,16.9,17.8,15.5,15.6,18270,0.0,1.0
2009-04-14,1.58,1.67,1.58,1.62,91400,15.8,16.7,15.8,16.2,9140,0.0,1.0
2009-04-15,1.59,1.62,1.59,1.59,36700,15.9,16.2,15.9,15.9,3670,0.0,1.0
2009-04-16,1.61,1.61,1.57,1.59,47700,16.1,16.1,15.7,15.9,4770,0.0,1.0
2009-04-17,1.65,1.69,1.61,1.61,161700,16.5,16.9,16.1,16.1,16170,0.0,1.0
2009-04-20,1.63,1.6581,1.62,1.65,71100,16.3,16.581,16.2,16.5,7110,0.0,1.0
2009-04-21,1.67,1.81,1.63,1.63,258900,16.7,18.1,16.3,16.3,25890,0.0,1.0
2009-04-22,1.67,1.72,1.62,1.69,191500,16.7,17.2,16.2,16.9,19150,0.0,1.0
2009-04-23,1.68,1.74,1.64,1.68,35500,16.8,17.4,16.4,16.8,3550,0.0,1.0
2009-04-24,1.66,1.78,1.64,1.65,197300,16.6,17.8,16.4,16.5,19730,0.0,1.0
2009-04-27,1.63,1.66,1.63,1.64,139600,16.3,16.6,16.3,16.4,13960,0.0,1.0
2009-04-28,1.64,1.72,1.64,1.7,81300,16.4,17.2,16.4,17.0,8130,0.0,1.0
2009-04-29,1.65,1.71,1.64,1.71,79900,16.5,17.1,16.4,17.1,7990,0.0,1.0
2009-04-30,1.66,1.7,1.65,1.65,78700,16.6,17.0,16.5,16.5,7870,0.0,1.0
2009-05-01,1.63,1.69,1.63,1.63,81200,16.3,16.9,16.3,16.3,8120,0.0,1.0
2009-05-04,1.63,1.66,1.62,1.62,77000,16.3,16.6,16.2,16.2,7700,0.0,1.0
2009-05-05,1.67,1.7,1.64,1.65,70100,16.7,17.0,16.4,16.5,7010,0.0,1.0
2009-05-06,1.75,1.77,1.68,1.75,147800,17.5,17.7,16.8,17.5,14780,0.0,1.0
2009-05-07,1.65,1.74,1.65,1.7,149700,16.5,17.4,16.5,17.0,14970,0.0,1.0
2009-05-08,1.7,1.74,1.65,1.74,77600,17.0,17.4,16.5,17.4,7760,0.0,1.0
2009-05-11,1.68,1.77,1.65,1.65,159500,16.8,17.7,16.5,16.5,15950,0.0,1.0
2009-05-12,1.65,1.7,1.65,1.66,84500,16.5,17.0,16.5,16.6,8450,0.0,1.0
2009-05-13,1.64,1.6699,1.64,1.65,73200,16.4,16.699,16.4,16.5,7320,0.0,1.0
2009-05-14,1.635,1.668,1.61,1.63,57100,16.35,16.68,16.1,16.3,5710,0.0,1.0
2009-05-15,1.6101,1.65,1.6,1.62,52500,16.101,16.5,16.0,16.2,5250,0.0,1.0
2009-05-18,1.66,1.66,1.6,1.6,46100,16.6,16.6,16.0,16.0,4610,0.0,1.0
2009-05-19,1.6,1.6499,1.57,1.6,48900,16.0,16.499,15.7,16.0,4890,0.0,1.0
2009-05-20,1.66,1.66,1.59,1.6,43200,16.6,16.6,15.9,16.0,4320,0.0,1.0
2009-05-21,1.58,1.6399,1.5701,1.58,31900,15.8,16.399,15.701,15.8,3190,0.0,1.0
2009-05-22,1.64,1.65,1.61,1.65,24900,16.4,16.5,16.1,16.5,2490,0.0,1.0
2009-05-26,1.58,1.6101,1.58,1.61,42800,15.8,16.101,15.8,16.1,4280,0.0,1.0
2009-05-27,1.58,1.63,1.57,1.57,56800,15.8,16.3,15.7,15.7,5680,0.0,1.0
2009-05-28,1.62,1.63,1.585,1.6,29000,16.2,16.3,15.85,16.0,2900,0.0,1.0
2009-05-29,1.67,1.67,1.6,1.63,58152,16.7,16.7,16.0,16.3,5815.2,0.0,1.0
2009-06-01,1.64,1.66,1.61,1.66,60007,16.4,16.6,16.1,16.6,6000.7,0.0,1.0
2009-06-02,1.63,1.66,1.61,1.61,45700,16.3,16.6,16.1,16.1,4570,0.0,1.0
2009-06-03,1.7,1.76,1.6101,1.63,190200,17.0,17.6,16.101,16.3,19020,0.0,1.0
2009-06-04,1.72,1.72,1.64,1.72,82700,17.2,17.2,16.4,17.2,8270,0.0,1.0
2009-06-05,1.66,1.72,1.65,1.72,32900,16.6,17.2,16.5,17.2,3290,0.0,1.0
2009-06-08,1.72,1.72,1.65,1.65,54200,17.2,17.2,16.5,16.5,5420,0.0,1.0
2009-06-09,1.65,1.7,1.65,1.66,46200,16.5,17.0,16.5,16.6,4620,0.0,1.0
2009-06-10,1.67,1.7,1.65,1.66,39700,16.7,17.0,16.5,16.6,3970,0.0,1.0
2009-06-11,1.7,1.7,1.65,1.65,35800,17.0,17.0,16.5,16.5,3580,0.0,1.0
2009-06-12,1.66,1.69,1.65,1.68,38000,16.6,16.9,16.5,16.8,3800,0.0,1.0
2009-06-15,1.68,1.7,1.66,1.68,46600,16.8,17.0,16.6,16.8,4660,0.0,1.0
2009-06-16,1.69,1.7,1.67,1.69,16000,16.9,17.0,16.7,16.9,1600,0.0,1.0
2009-06-17,1.62,1.66,1.62,1.65,17400,16.2,16.6,16.2,16.5,1740,0.0,1.0
2009-06-18,1.63,1.7,1.62,1.65,14600,16.3,17.0,16.2,16.5,1460,0.0,1.0
2009-06-19,1.63,1.63,1.6,1.62,22300,16.3,16.3,16.0,16.2,2230,0.0,1.0
2009-06-22,1.6,1.63,1.6,1.6,28500,16.0,16.3,16.0,16.0,2850,0.0,1.0
2009-06-23,1.6,1.65,1.6,1.63,40700,16.0,16.5,16.0,16.3,4070,0.0,1.0
2009-06-24,1.61,1.67,1.6065,1.62,45000,16.1,16.7,16.065,16.2,4500,0.0,1.0
2009-06-25,1.69,1.69,1.61,1.61,84100,16.9,16.9,16.1,16.1,8410,0.0,1.0
2009-06-26,1.65,1.69,1.64,1.69,12200,16.5,16.9,16.4,16.9,1220,0.0,1.0
2009-06-29,1.6,1.66,1.6,1.61,69100,16.0,16.6,16.0,16.1,6910,0.0,1.0
2009-06-30,1.65,1.65,1.6,1.6,23600,16.5,16.5,16.0,16.0,2360,0.0,1.0
2009-07-01,1.66,1.67,1.61,1.64,29500,16.6,16.7,16.1,16.4,2950,0.0,1.0
2009-07-02,1.65,1.651,1.62,1.62,25400,16.5,16.51,16.2,16.2,2540,0.0,1.0
2009-07-06,1.59,1.6299,1.58,1.6,45000,15.9,16.299,15.8,16.0,4500,0.0,1.0
2009-07-07,1.58,1.61,1.58,1.58,9900,15.8,16.1,15.8,15.8,990,0.0,1.0
2009-07-08,1.65,1.66,1.58,1.66,22200,16.5,16.6,15.8,16.6,2220,0.0,1.0
2009-07-09,1.54,1.6375,1.51,1.6,61200,15.4,16.375,15.1,16.0,6120,0.0,1.0
2009-07-10,1.55,1.57,1.5125,1.57,9300,15.5,15.7,15.125,15.7,930,0.0,1.0
2009-07-13,1.5,1.5497,1.43,1.51,52200,15.0,15.497,14.3,15.1,5220,0.0,1.0
2009-07-14,1.5,1.53,1.45,1.45,24800,15.0,15.3,14.5,14.5,2480,0.0,1.0
2009-07-15,1.45,1.5299,1.44,1.52,36400,14.5,15.299,14.4,15.2,3640,0.0,1.0
2009-07-16,1.44,1.48,1.4,1.44,47600,14.4,14.8,14.0,14.4,4760,0.0,1.0
2009-07-17,1.44,1.48,1.4,1.4,78800,14.4,14.8,14.0,14.0,7880,0.0,1.0
2009-07-20,1.536,1.55,1.45,1.47,79900,15.36,15.5,14.5,14.7,7990,0.0,1.0
2009-07-21,1.54,1.5699,1.51,1.54,54900,15.4,15.699,15.1,15.4,5490,0.0,1.0
2009-07-22,1.53,1.59,1.5001,1.52,37000,15.3,15.9,15.001,15.2,3700,0.0,1.0
2009-07-23,1.58,1.59,1.525,1.58,78600,15.8,15.9,15.25,15.8,7860,0.0,1.0
2009-07-24,1.6299,1.65,1.5606,1.65,57200,16.299,16.5,15.606,16.5,5720,0.0,1.0
2009-07-27,1.58,1.626,1.55,1.57,78500,15.8,16.26,15.5,15.7,7850,0.0,1.0
2009-07-28,1.63,1.63,1.58,1.62,28300,16.3,16.3,15.8,16.2,2830,0.0,1.0
2009-07-29,1.64,1.64,1.58,1.58,30600,16.4,16.4,15.8,15.8,3060,0.0,1.0
2009-07-30,1.58,1.6,1.56,1.6,90300,15.8,16.0,15.6,16.0,9030,0.0,1.0
2009-07-31,1.61,1.62,1.56,1.56,33800,16.1,16.2,15.6,15.6,3380,0.0,1.0
2009-08-03,1.67,1.68,1.6,1.68,135300,16.7,16.8,16.0,16.8,13530,0.0,1.0
2009-08-04,1.61,1.68,1.61,1.68,46300,16.1,16.8,16.1,16.8,4630,0.0,1.0
2009-08-05,1.69,1.69,1.58,1.58,83000,16.9,16.9,15.8,15.8,8300,0.0,1.0
2009-08-06,1.69,1.69,1.61,1.69,69000,16.9,16.9,16.1,16.9,6900,0.0,1.0
2009-08-07,1.7,1.7,1.61,1.65,90700,17.0,17.0,16.1,16.5,9070,0.0,1.0
2009-08-10,1.67,1.7,1.63,1.7,109400,16.7,17.0,16.3,17.0,10940,0.0,1.0
2009-08-11,1.65,1.67,1.62,1.64,49200,16.5,16.7,16.2,16.4,4920,0.0,1.0
2009-08-12,1.67,1.67,1.62,1.63,60300,16.7,16.7,16.2,16.3,6030,0.0,1.0
2009-08-13,1.64,1.66,1.64,1.65,37800,16.4,16.6,16.4,16.5,3780,0.0,1.0
2009-08-14,1.64,1.6565,1.61,1.65,43700,16.4,16.565,16.1,16.5,4370,0.0,1.0
2009-08-17,1.64,1.7,1.61,1.7,63800,16.4,17.0,16.1,17.0,6380,0.0,1.0
2009-08-18,1.66,1.67,1.63,1.65,27000,16.6,16.7,16.3,16.5,2700,0.0,1.0
2009-08-19,1.63,1.67,1.63,1.66,31200,16.3,16.7,16.3,16.6,3120,0.0,1.0
2009-08-20,1.7,1.7,1.64,1.68,127500,17.0,17.0,16.4,16.8,12750,0.0,1.0
2009-08-21,1.7,1.78,1.64,1.67,168200,17.0,17.8,16.4,16.7,16820,0.0,1.0
2009-08-24,1.7,1.73,1.67,1.68,52800,17.0,17.3,16.7,16.8,5280,0.0,1.0
2009-08-25,1.75,1.75,1.6915,1.7,49700,17.5,17.5,16.915,17.0,4970,0.0,1.0
2009-08-26,1.7,1.75,1.69,1.75,28700,17.0,17.5,16.9,17.5,2870,0.0,1.0
2009-08-27,1.74,1.75,1.69,1.69,34500,17.4,17.5,16.9,16.9,3450,0.0,1.0
2009-08-28,1.71,1.74,1.7,1.7,25300,17.1,17.4,17.0,17.0,2530,0.0,1.0
2009-08-31,1.75,1.78,1.65,1.71,112600,17.5,17.8,16.5,17.1,11260,0.0,1.0
2009-09-01,1.73,1.78,1.72,1.75,68900,17.3,17.8,17.2,17.5,6890,0.0,1.0
2009-09-02,1.74,1.76,1.672,1.7,176000,17.4,17.6,16.72,17.0,17600,0.0,1.0
2009-09-03,1.7199,1.76,1.66,1.76,32500,17.199,17.6,16.6,17.6,3250,0.0,1.0
2009-09-04,1.6701,1.75,1.66,1.75,48500,16.701,17.5,16.6,17.5,4850,0.0,1.0
2009-09-08,1.76,1.76,1.66,1.66,87000,17.6,17.6,16.6,16.6,8700,0.0,1.0
2009-09-09,1.74,1.76,1.71,1.76,22400,17.4,17.6,17.1,17.6,2240,0.0,1.0
2009-09-10,1.73,1.74,1.67,1.7,21100,17.3,17.4,16.7,17.0,2110,0.0,1.0
2009-09-11,1.73,1.76,1.69,1.69,42700,17.3,17.6,16.9,16.9,4270,0.0,1.0
2009-09-14,1.72,1.74,1.71,1.71,8256,17.2,17.4,17.1,17.1,825.6,0.0,1.0
2009-09-15,1.72,1.74,1.69,1.69,11337,17.2,17.4,16.9,16.9,1133.7,0.0,1.0
2009-09-16,1.7,1.73,1.7,1.73,15800,17.0,17.3,17.0,17.3,1580,0.0,1.0
2009-09-17,1.76,1.76,1.7,1.7,56200,17.6,17.6,17.0,17.0,5620,0.0,1.0
2009-09-18,1.72,1.77,1.72,1.76,54400,17.2,17.7,17.2,17.6,5440,0.0,1.0
2009-09-21,1.77,1.78,1.72,1.72,17700,17.7,17.8,17.2,17.2,1770,0.0,1.0
2009-09-22,1.77,1.79,1.77,1.77,33800,17.7,17.9,17.7,17.7,3380,0.0,1.0
2009-09-23,1.72,1.75,1.7,1.75,35000,17.2,17.5,17.0,17.5,3500,0.0,1.0
2009-09-24,1.72,1.76,1.71,1.71,22200,17.2,17.6,17.1,17.1,2220,0.0,1.0
2009-09-25,1.76,1.76,1.71,1.71,24400,17.6,17.6,17.1,17.1,2440,0.0,1.0
2009-09-28,1.73,1.75,1.71,1.72,28400,17.3,17.5,17.1,17.2,2840,0.0,1.0
2009-09-29,1.7,1.73,1.7,1.7,21700,17.0,17.3,17.0,17.0,2170,0.0,1.0
2009-09-30,1.71,1.74,1.7,1.7,10700,17.1,17.4,17.0,17.0,1070,0.0,1.0
2009-10-01,1.716,1.74,1.7,1.74,12500,17.16,17.4,17.0,17.4,1250,0.0,1.0
2009-10-02,1.71,1.728,1.6901,1.72,7400,17.1,17.28,16.901,17.2,740,0.0,1.0
2009-10-05,1.75,1.75,1.71,1.71,13800,17.5,17.5,17.1,17.1,1380,0.0,1.0
2009-10-06,1.72,1.75,1.7134,1.75,13000,17.2,17.5,17.134,17.5,1300,0.0,1.0
2009-10-07,1.71,1.73,1.71,1.71,15600,17.1,17.3,17.1,17.1,1560,0.0,1.0
2009-10-08,1.7201,1.739,1.7,1.7,13400,17.201,17.39,17.0,17.0,1340,0.0,1.0
2009-10-09,1.71,1.72,1.7,1.7,16600,17.1,17.2,17.0,17.0,1660,0.0,1.0
2009-10-12,1.77,1.78,1.7,1.7,79400,17.7,17.8,17.0,17.0,7940,0.0,1.0
2009-10-13,1.86,1.88,1.75,1.75,78500,18.6,18.8,17.5,17.5,7850,0.0,1.0
2009-10-14,1.95,2.05,1.87,1.92,120900,19.5,20.5,18.7,19.2,12090,0.0,1.0
2009-10-15,2.08,2.15,1.96,2.04,162300,20.8,21.5,19.6,20.4,16230,0.0,1.0
2009-10-16,2.04,2.08,2.0,2.03,62500,20.4,20.8,20.0,20.3,6250,0.0,1.0
2009-10-19,2.02,2.04,1.96,1.97,25700,20.2,20.4,19.6,19.7,2570,0.0,1.0
2009-10-20,2.02,2.06,2.0,2.06,18000,20.2,20.6,20.0,20.6,1800,0.0,1.0
2009-10-21,2.04,2.07,1.97,1.98,28900,20.4,20.7,19.7,19.8,2890,0.0,1.0
2009-10-22,2.05,2.06,1.99,2.0,13500,20.5,20.6,19.9,20.0,1350,0.0,1.0
2009-10-23,2.0236,2.06,2.0,2.02,19000,20.236,20.6,20.0,20.2,1900,0.0,1.0
2009-10-26,1.98,2.06,1.95,1.99,49100,19.8,20.6,19.5,19.9,4910,0.0,1.0
2009-10-27,1.99,2.01,1.9,1.98,60300,19.9,20.1,19.0,19.8,6030,0.0,1.0
2009-10-28,1.98,2.03,1.95,2.03,27200,19.8,20.3,19.5,20.3,2720,0.0,1.0
2009-10-29,1.97,2.02,1.91,2.0,20200,19.7,20.2,19.1,20.0,2020,0.0,1.0
2009-10-30,2.02,2.02,1.87,2.0,64100,20.2,20.2,18.7,20.0,6410,0.0,1.0
2009-11-02,2.13,2.15,1.98,2.04,152200,21.3,21.5,19.8,20.4,15220,0.0,1.0
2009-11-03,2.0,2.1,1.9,1.91,157800,20.0,21.0,19.0,19.1,15780,0.0,1.0
2009-11-04,1.97,2.04,1.95,2.0,36600,19.7,20.4,19.5,20.0,3660,0.0,1.0
2009-11-05,2.09,2.09,1.97,1.97,24800,20.9,20.9,19.7,19.7,2480,0.0,1.0
2009-11-06,2.03,2.089,2.0,2.05,28700,20.3,20.89,20.0,20.5,2870,0.0,1.0
2009-11-09,2.02,2.04,2.01,2.01,16400,20.2,20.4,20.1,20.1,1640,0.0,1.0
2009-11-10,2.05,2.05,2.02,2.02,40700,20.5,20.5,20.2,20.2,4070,0.0,1.0
2009-11-11,2.05,2.06,2.02,2.06,12200,20.5,20.6,20.2,20.6,1220,0.0,1.0
2009-11-12,2.04,2.1,2.03,2.05,58100,20.4,21.0,20.3,20.5,5810,0.0,1.0
2009-11-13,2.03,2.06,2.03,2.05,34800,20.3,20.6,20.3,20.5,3480,0.0,1.0
2009-11-16,2.03,2.05,2.02,2.02,29600,20.3,20.5,20.2,20.2,2960,0.0,1.0
2009-11-17,2.03,2.06,2.02,2.03,50700,20.3,20.6,20.2,20.3,5070,0.0,1.0
2009-11-18,2.04,2.09,2.02,2.02,11002,20.4,20.9,20.2,20.2,1100.2,0.0,1.0
2009-11-19,2.03,2.04,2.03,2.04,13290,20.3,20.4,20.3,20.4,1329,0.0,1.0
2009-11-20,2.03,2.08,2.03,2.08,23300,20.3,20.8,20.3,20.8,2330,0.0,1.0
2009-11-23,2.02,2.0494,2.02,2.04,25500,20.2,20.494,20.2,20.4,2550,0.0,1.0
2009-11-24,2.03,2.05,2.02,2.05,6075,20.3,20.5,20.2,20.5,607.5,0.0,1.0
2009-11-25,2.06,2.06,2.02,2.02,6454,20.6,20.6,20.2,20.2,645.4,0.0,1.0
2009-11-27,1.9715,2.03,1.96,1.99,44700,19.715,20.3,19.6,19.9,4470,0.0,1.0
2009-11-30,1.95,1.99,1.94,1.98,68100,19.5,19.9,19.4,19.8,6810,0.0,1.0
2009-12-01,1.91,1.985,1.91,1.93,20700,19.1,19.85,19.1,19.3,2070,0.0,1.0
2009-12-02,1.98,2.0192,1.9,1.9,44200,19.8,20.192,19.0,19.0,4420,0.0,1.0
2009-12-03,2.01,2.02,1.97,1.9701,13500,20.1,20.2,19.7,19.701,1350,0.0,1.0
2009-12-04,1.99,2.015,1.96,2.01,24800,19.9,20.15,19.6,20.1,2480,0.0,1.0
2009-12-07,1.97,2.02,1.96,2.02,10700,19.7,20.2,19.6,20.2,1070,0.0,1.0
2009-12-08,2.04,2.04,1.96,1.96,36500,20.4,20.4,19.6,19.6,3650,0.0,1.0
2009-12-09,1.99,2.04,1.99,2.04,8300,19.9,20.4,19.9,20.4,830,0.0,1.0
2009-12-10,2.04,2.05,1.9801,2.0,37000,20.4,20.5,19.801,20.0,3700,0.0,1.0
2009-12-11,2.02,2.05,2.01,2.02,21500,20.2,20.5,20.1,20.2,2150,0.0,1.0
2009-12-14,2.08,2.1,2.01,2.05,49700,20.8,21.0,20.1,20.5,4970,0.0,1.0
2009-12-15,2.06,2.1,2.03,2.1,44800,20.6,21.0,20.3,21.0,4480,0.0,1.0
2009-12-16,2.09,2.1,2.01,2.04,19400,20.9,21.0,20.1,20.4,1940,0.0,1.0
2009-12-17,2.01,2.1,2.01,2.1,26900,20.1,21.0,20.1,21.0,2690,0.0,1.0
2009-12-18,2.12,2.12,2.0,2.06,66300,21.2,21.2,20.0,20.6,6630,0.0,1.0
2009-12-21,2.13,2.13,2.03,2.12,15600,21.3,21.3,20.3,21.2,1560,0.0,1.0
2009-12-22,2.08,2.12,2.07,2.09,20100,20.8,21.2,20.7,20.9,2010,0.0,1.0
2009-12-23,2.1095,2.12,2.07,2.07,26800,21.095,21.2,20.7,20.7,2680,0.0,1.0
2009-12-24,2.09,2.12,2.08,2.08,13900,20.9,21.2,20.8,20.8,1390,0.0,1.0
2009-12-28,2.07,2.15,2.07,2.12,41500,20.7,21.5,20.7,21.2,4150,0.0,1.0
2009-12-29,2.05,2.0999,2.03,2.05,28200,20.5,20.999,20.3,20.5,2820,0.0,1.0
2009-12-30,2.09,2.1,2.03,2.06,14700,20.9,21.0,20.3,20.6,1470,0.0,1.0
2009-12-31,2.1,2.12,2.03,2.07,41600,21.0,21.2,20.3,20.7,4160,0.0,1.0
2010-01-04,2.03,2.0891,2.03,2.03,23300,20.3,20.891,20.3,20.3,2330,0.0,1.0
2010-01-05,2.0,2.05,2.0,2.04,72200,20.0,20.5,20.0,20.4,7220,0.0,1.0
2010-01-06,2.04,2.06,1.98,2.0,55700,20.4,20.6,19.8,20.0,5570,0.0,1.0
2010-01-07,2.0,2.0599,1.99,2.02,41900,20.0,20.599,19.9,20.2,4190,0.0,1.0
2010-01-08,1.96,2.04,1.96,1.98,78200,19.6,20.4,19.6,19.8,7820,0.0,1.0
2010-01-11,2.03,2.1,1.98,1.98,112200,20.3,21.0,19.8,19.8,11220,0.0,1.0
2010-01-12,2.18,2.24,2.03,2.03,96100,21.8,22.4,20.3,20.3,9610,0.0,1.0
2010-01-13,2.22,2.22,2.11,2.18,84200,22.2,22.2,21.1,21.8,8420,0.0,1.0
2010-01-14,2.3,2.35,2.13,2.13,128200,23.0,23.5,21.3,21.3,12820,0.0,1.0
2010-01-15,2.3619,2.38,2.29,2.3,95000,23.619,23.8,22.9,23.0,9500,0.0,1.0
2010-01-19,2.34,2.4,2.3,2.4,73700,23.4,24.0,23.0,24.0,7370,0.0,1.0
2010-01-20,2.27,2.38,2.22,2.38,44300,22.7,23.8,22.2,23.8,4430,0.0,1.0
2010-01-21,2.21,2.23,2.2,2.22,31000,22.1,22.3,22.0,22.2,3100,0.0,1.0
2010-01-22,2.196,2.29,2.15,2.18,22300,21.96,22.9,21.5,21.8,2230,0.0,1.0
2010-01-25,2.4,2.4,2.1601,2.19,89700,24.0,24.0,21.601,21.9,8970,0.0,1.0
2010-01-26,2.5,2.52,2.24,2.27,112700,25.0,25.2,22.4,22.7,11270,0.0,1.0
2010-01-27,2.56,2.56,2.4901,2.54,56700,25.6,25.6,24.901,25.4,5670,0.0,1.0
2010-01-28,2.53,2.64,2.5,2.64,79300,25.3,26.4,25.0,26.4,7930,0.0,1.0
2010-01-29,2.45,2.51,2.42,2.51,40000,24.5,25.1,24.2,25.1,4000,0.0,1.0
2010-02-01,2.2999,2.4899,2.25,2.39,43800,22.999,24.899,22.5,23.9,4380,0.0,1.0
2010-02-02,2.34,2.39,2.3,2.39,47600,23.4,23.9,23.0,23.9,4760,0.0,1.0
2010-02-03,2.3524,2.4,2.33,2.38,20800,23.524,24.0,23.3,23.8,2080,0.0,1.0
2010-02-04,2.25,2.3991,2.2007,2.37,35100,22.5,23.991,22.007,23.7,3510,0.0,1.0
2010-02-05,2.22,2.3304,2.15,2.25,36500,22.2,23.304,21.5,22.5,3650,0.0,1.0
2010-02-08,2.2499,2.2499,2.22,2.22,20900,22.499,22.499,22.2,22.2,2090,0.0,1.0
2010-02-09,2.3501,2.36,2.22,2.36,39800,23.501,23.6,22.2,23.6,3980,0.0,1.0
2010-02-10,2.37,2.39,2.29,2.39,48500,23.7,23.9,22.9,23.9,4850,0.0,1.0
2010-02-11,2.43,2.43,2.3719,2.39,32700,24.3,24.3,23.719,23.9,3270,0.0,1.0
2010-02-12,2.38,2.45,2.3501,2.44,11500,23.8,24.5,23.501,24.4,1150,0.0,1.0
2010-02-16,2.42,2.44,2.3801,2.4,26400,24.2,24.4,23.801,24.0,2640,0.0,1.0
2010-02-17,2.38,2.42,2.38,2.38,23700,23.8,24.2,23.8,23.8,2370,0.0,1.0
2010-02-18,2.3801,2.3999,2.37,2.37,20000,23.801,23.999,23.7,23.7,2000,0.0,1.0
2010-02-19,2.38,2.4,2.38,2.4,15300,23.8,24.0,23.8,24.0,1530,0.0,1.0
2010-02-22,2.3,2.3928,2.29,2.38,23300,23.0,23.928,22.9,23.8,2330,0.0,1.0
2010-02-23,2.21,2.34,2.21,2.25,15900,22.1,23.4,22.1,22.5,1590,0.0,1.0
2010-02-24,2.26,2.26,2.09,2.21,79300,22.6,22.6,20.9,22.1,7930,0.0,1.0
2010-02-25,2.2,2.246,2.2,2.2,7600,22.0,22.46,22.0,22.0,760,0.0,1.0
2010-02-26,2.25,2.29,2.16,2.16,29800,22.5,22.9,21.6,21.6,2980,0.0,1.0
2010-03-01,2.2719,2.3499,2.25,2.25,15400,22.719,23.499,22.5,22.5,1540,0.0,1.0
2010-03-02,2.28,2.314,2.25,2.29,120300,22.8,23.14,22.5,22.9,12030,0.0,1.0
2010-03-03,2.15,2.31,2.05,2.31,107200,21.5,23.1,20.5,23.1,10720,0.0,1.0
2010-03-04,2.15,2.2,2.15,2.18,16200,21.5,22.0,21.5,21.8,1620,0.0,1.0
2010-03-05,2.1901,2.24,2.158,2.19,25700,21.901,22.4,21.58,21.9,2570,0.0,1.0
2010-03-08,2.3,2.35,2.17,2.23,57200,23.0,23.5,21.7,22.3,5720,0.0,1.0
2010-03-09,2.28,2.3,2.2501,2.26,25500,22.8,23.0,22.501,22.6,2550,0.0,1.0
2010-03-10,2.36,2.36,2.23,2.35,25300,23.6,23.6,22.3,23.5,2530,0.0,1.0
2010-03-11,2.29,2.38,2.29,2.38,29400,22.9,23.8,22.9,23.8,2940,0.0,1.0
2010-03-12,2.26,2.3499,2.25,2.26,66300,22.6,23.499,22.5,22.6,6630,0.0,1.0
2010-03-15,2.4,2.5,2.26,2.27,220500,24.0,25.0,22.6,22.7,22050,0.0,1.0
2010-03-16,2.46,2.6,2.37,2.55,138800,24.6,26.0,23.7,25.5,13880,0.0,1.0
2010-03-17,2.4,2.46,2.4,2.44,9400,24.0,24.6,24.0,24.4,940,0.0,1.0
2010-03-18,2.37,2.4899,2.31,2.35,30400,23.7,24.899,23.1,23.5,3040,0.0,1.0
2010-03-19,2.83,2.87,2.31,2.34,201900,28.3,28.7,23.1,23.4,20190,0.0,1.0
2010-03-22,3.0,3.04,2.6301,2.65,171300,30.0,30.4,26.301,26.5,17130,0.0,1.0
2010-03-23,3.01,3.09,2.82,3.0,96300,30.1,30.9,28.2,30.0,9630,0.0,1.0
2010-03-24,2.95,3.1985,2.9,3.03,80500,29.5,31.985,29.0,30.3,8050,0.0,1.0
2010-03-25,3.07,3.2,3.01,3.06,77600,30.7,32.0,30.1,30.6,7760,0.0,1.0
2010-03-26,3.09,3.1,3.02,3.03,46500,30.9,31.0,30.2,30.3,4650,0.0,1.0
2010-03-29,2.97,3.09,2.95,3.05,72000,29.7,30.9,29.5,30.5,7200,0.0,1.0
2010-03-30,3.03,3.091,2.95,3.04,28400,30.3,30.91,29.5,30.4,2840,0.0,1.0
2010-03-31,3.05,3.05,2.85,3.03,67000,30.5,30.5,28.5,30.3,6700,0.0,1.0
2010-04-01,3.09,3.09,3.0,3.09,24400,30.9,30.9,30.0,30.9,2440,0.0,1.0
2010-04-05,3.21,3.25,3.05,3.09,135700,32.1,32.5,30.5,30.9,13570,0.0,1.0
2010-04-06,3.22,3.29,3.15,3.25,101000,32.2,32.9,31.5,32.5,10100,0.0,1.0
2010-04-07,3.28,3.372,3.09,3.09,118800,32.8,33.72,30.9,30.9,11880,0.0,1.0
2010-04-08,3.22,3.38,3.21,3.38,43000,32.2,33.8,32.1,33.8,4300,0.0,1.0
2010-04-09,3.29,3.5,3.2,3.26,152500,32.9,35.0,32.0,32.6,15250,0.0,1.0
2010-04-12,3.34,3.39,3.31,3.34,61200,33.4,33.9,33.1,33.4,6120,0.0,1.0
2010-04-13,3.4699,3.5,3.33,3.33,96400,34.699,35.0,33.3,33.3,9640,0.0,1.0
2010-04-14,3.45,3.49,3.41,3.47,68300,34.5,34.9,34.1,34.7,6830,0.0,1.0
2010-04-15,3.33,3.49,3.25,3.45,76400,33.3,34.9,32.5,34.5,7640,0.0,1.0
2010-04-16,3.25,3.37,3.2,3.37,49300,32.5,33.7,32.0,33.7,4930,0.0,1.0
2010-04-19,3.1,3.21,3.04,3.21,59500,31.0,32.1,30.4,32.1,5950,0.0,1.0
2010-04-20,3.07,3.165,3.05,3.06,42600,30.7,31.65,30.5,30.6,4260,0.0,1.0
2010-04-21,3.02,3.18,3.0,3.02,54800,30.2,31.8,30.0,30.2,5480,0.0,1.0
2010-04-22,3.05,3.08,2.96,2.97,41400,30.5,30.8,29.6,29.7,4140,0.0,1.0
2010-04-23,3.06,3.094,3.01,3.05,22400,30.6,30.94,30.1,30.5,2240,0.0,1.0
2010-04-26,3.07,3.11,3.0,3.06,44700,30.7,31.1,30.0,30.6,4470,0.0,1.0
2010-04-27,3.02,3.21,3.01,3.08,70900,30.2,32.1,30.1,30.8,7090,0.0,1.0
2010-04-28,3.06,3.09,3.02,3.02,24200,30.6,30.9,30.2,30.2,2420,0.0,1.0
2010-04-29,3.12,3.15,3.04,3.13,40500,31.2,31.5,30.4,31.3,4050,0.0,1.0
2010-04-30,3.14,3.15,3.07,3.15,33200,31.4,31.5,30.7,31.5,3320,0.0,1.0
2010-05-03,4.095,4.13,3.05,3.16,293900,40.95,41.3,30.5,31.6,29390,0.0,1.0
2010-05-04,3.77,4.09,3.6,4.02,176000,37.7,40.9,36.0,40.2,17600,0.0,1.0
2010-05-05,4.05,4.15,3.58,3.82,81700,40.5,41.5,35.8,38.2,8170,0.0,1.0
2010-05-06,3.66,4.0,3.6,3.77,90100,36.6,40.0,36.0,37.7,9010,0.0,1.0
2010-05-07,4.14,4.15,3.67,4.0,143700,41.4,41.5,36.7,40.0,14370,0.0,1.0
2010-05-10,4.19,4.31,3.879,4.2,234800,41.9,43.1,38.79,42.0,23480,0.0,1.0
2010-05-11,4.23,4.25,4.0255,4.24,57400,42.3,42.5,40.255,42.4,5740,0.0,1.0
2010-05-12,4.3501,4.3601,4.2,4.2,50500,43.501,43.601,42.0,42.0,5050,0.0,1.0
2010-05-13,4.57,4.57,4.36,4.37,120600,45.7,45.7,43.6,43.7,12060,0.0,1.0
2010-05-14,4.53,4.8099,4.33,4.65,146000,45.3,48.099,43.3,46.5,14600,0.0,1.0
2010-05-17,4.54,4.6999,4.4,4.61,74300,45.4,46.999,44.0,46.1,7430,0.0,1.0
2010-05-18,4.43,4.5999,4.4,4.53,24000,44.3,45.999,44.0,45.3,2400,0.0,1.0
2010-05-19,4.21,4.4,4.16,4.4,26100,42.1,44.0,41.6,44.0,2610,0.0,1.0
2010-05-20,3.87,4.21,3.39,4.1,252100,38.7,42.1,33.9,41.0,25210,0.0,1.0
2010-05-21,4.25,4.27,3.7,3.71,79300,42.5,42.7,37.0,37.1,7930,0.0,1.0
2010-05-24,4.38,4.6499,4.0001,4.38,145000,43.8,46.499,40.001,43.8,14500,0.0,1.0
2010-05-25,4.59,4.79,3.8428,4.15,115200,45.9,47.9,38.428,41.5,11520,0.0,1.0
2010-05-26,5.31,5.32,4.65,4.67,281600,53.1,53.2,46.5,46.7,28160,0.0,1.0
2010-05-27,5.3001,5.6,4.83,5.44,347700,53.001,56.0,48.3,54.4,34770,0.0,1.0
2010-05-28,5.33,5.4,5.0,5.28,290500,53.3,54.0,50.0,52.8,29050,0.0,1.0
2010-06-01,4.93,5.15,4.82,4.97,153700,49.3,51.5,48.2,49.7,15370,0.0,1.0
2010-06-02,5.2,5.5,4.94,5.03,74500,52.0,55.0,49.4,50.3,7450,0.0,1.0
2010-06-03,4.57,5.3499,4.4412,5.24,119700,45.7,53.499,44.412,52.4,11970,0.0,1.0
2010-06-04,4.87,4.9,4.51,4.55,60100,48.7,49.0,45.1,45.5,6010,0.0,1.0
2010-06-07,5.04,5.14,4.83,5.09,82700,50.4,51.4,48.3,50.9,8270,0.0,1.0
2010-06-08,4.59,5.1,4.52,4.98,91200,45.9,51.0,45.2,49.8,9120,0.0,1.0
2010-06-09,4.54,4.7799,4.5,4.65,56500,45.4,47.799,45.0,46.5,5650,0.0,1.0
2010-06-10,4.55,4.7,4.5,4.7,17200,45.5,47.0,45.0,47.0,1720,0.0,1.0
2010-06-11,4.66,4.75,4.3,4.5,35600,46.6,47.5,43.0,45.0,3560,0.0,1.0
2010-06-14,4.8,5.09,4.641,4.99,55200,48.0,50.9,46.41,49.9,5520,0.0,1.0
2010-06-15,4.68,4.93,4.63,4.81,23400,46.8,49.3,46.3,48.1,2340,0.0,1.0
2010-06-16,4.68,4.9,4.65,4.9,37900,46.8,49.0,46.5,49.0,3790,0.0,1.0
2010-06-17,4.34,4.68,4.27,4.68,76500,43.4,46.8,42.7,46.8,7650,0.0,1.0
2010-06-18,4.14,4.29,3.85,4.27,144800,41.4,42.9,38.5,42.7,14480,0.0,1.0
2010-06-21,3.54,4.1,3.46,4.1,211700,35.4,41.0,34.6,41.0,21170,0.0,1.0
2010-06-22,3.3,3.5,3.26,3.5,53600,33.0,35.0,32.6,35.0,5360,0.0,1.0
2010-06-23,3.43,3.49,3.09,3.27,63200,34.3,34.9,30.9,32.7,6320,0.0,1.0
2010-06-24,3.3,3.38,3.2108,3.38,22000,33.0,33.8,32.108,33.8,2200,0.0,1.0
2010-06-25,3.49,3.61,3.19,3.3,111700,34.9,36.1,31.9,33.0,11170,0.0,1.0
2010-06-28,3.33,3.54,3.33,3.54,22600,33.3,35.4,33.3,35.4,2260,0.0,1.0
2010-06-29,3.3,3.39,3.29,3.29,60300,33.0,33.9,32.9,32.9,6030,0.0,1.0
2010-06-30,3.1099,3.37,3.0901,3.37,41600,31.099,33.7,30.901,33.7,4160,0.0,1.0
2010-07-01,3.05,3.1107,3.05,3.1107,24600,30.5,31.107,30.5,31.107,2460,0.0,1.0
2010-07-02,3.02,3.1199,2.938,3.05,30900,30.2,31.199,29.38,30.5,3090,0.0,1.0
2010-07-06,3.1401,3.35,3.1101,3.14,21700,31.401,33.5,31.101,31.4,2170,0.0,1.0
2010-07-07,3.1199,3.22,3.1,3.22,9600,31.199,32.2,31.0,32.2,960,0.0,1.0
2010-07-08,2.96,3.12,2.96,3.11,46100,29.6,31.2,29.6,31.1,4610,0.0,1.0
2010-07-09,2.96,3.04,2.9001,3.01,62700,29.6,30.4,29.001,30.1,6270,0.0,1.0
2010-07-12,3.04,3.064,2.91,2.94,35000,30.4,30.64,29.1,29.4,3500,0.0,1.0
2010-07-13,3.44,4.0,3.06,3.06,340000,34.4,40.0,30.6,30.6,34000,0.0,1.0
2010-07-14,3.6,3.69,3.35,3.69,133000,36.0,36.9,33.5,36.9,13300,0.0,1.0
2010-07-15,3.76,3.83,3.62,3.64,43700,37.6,38.3,36.2,36.4,4370,0.0,1.0
2010-07-16,3.76,4.59,3.4001,3.69,575900,37.6,45.9,34.001,36.9,57590,0.0,1.0
2010-07-19,3.51,3.78,3.36,3.71,82100,35.1,37.8,33.6,37.1,8210,0.0,1.0
2010-07-20,3.44,3.5,3.41,3.5,5700,34.4,35.0,34.1,35.0,570,0.0,1.0
2010-07-21,3.23,3.43,3.21,3.43,25700,32.3,34.3,32.1,34.3,2570,0.0,1.0
2010-07-22,3.36,3.4135,3.24,3.25,44800,33.6,34.135,32.4,32.5,4480,0.0,1.0
2010-07-23,3.48,3.5913,3.37,3.41,44700,34.8,35.913,33.7,34.1,4470,0.0,1.0
2010-07-26,3.63,3.7,3.51,3.6,43900,36.3,37.0,35.1,36.0,4390,0.0,1.0
2010-07-27,3.58,3.77,3.55,3.77,36700,35.8,37.7,35.5,37.7,3670,0.0,1.0
2010-07-28,3.59,3.65,3.46,3.65,24900,35.9,36.5,34.6,36.5,2490,0.0,1.0
2010-07-29,3.58,3.67,3.55,3.67,22000,35.8,36.7,35.5,36.7,2200,0.0,1.0
2010-07-30,3.45,3.6,3.45,3.6,55200,34.5,36.0,34.5,36.0,5520,0.0,1.0
2010-08-02,3.43,3.54,3.41,3.47,16400,34.3,35.4,34.1,34.7,1640,0.0,1.0
2010-08-03,3.37,3.43,3.37,3.41,26600,33.7,34.3,33.7,34.1,2660,0.0,1.0
2010-08-04,3.34,3.3999,3.32,3.36,39600,33.4,33.999,33.2,33.6,3960,0.0,1.0
2010-08-05,3.34,3.39,3.34,3.38,11700,33.4,33.9,33.4,33.8,1170,0.0,1.0
2010-08-06,3.39,3.4,3.3,3.37,16800,33.9,34.0,33.0,33.7,1680,0.0,1.0
2010-08-09,3.34,3.38,3.3001,3.38,15100,33.4,33.8,33.001,33.8,1510,0.0,1.0
2010-08-10,3.28,3.4,3.23,3.23,24100,32.8,34.0,32.3,32.3,2410,0.0,1.0
2010-08-11,3.44,3.52,3.13,3.5,68600,34.4,35.2,31.3,35.0,6860,0.0,1.0
2010-08-12,3.53,3.6,3.44,3.46,37000,35.3,36.0,34.4,34.6,3700,0.0,1.0
2010-08-13,3.64,3.64,3.46,3.48,42300,36.4,36.4,34.6,34.8,4230,0.0,1.0
2010-08-16,3.87,3.89,3.59,3.6,120300,38.7,38.9,35.9,36.0,12030,0.0,1.0
2010-08-17,4.04,4.15,3.8,3.87,74700,40.4,41.5,38.0,38.7,7470,0.0,1.0
2010-08-18,4.04,4.05,3.98,4.0,14400,40.4,40.5,39.8,40.0,1440,0.0,1.0
2010-08-19,4.02,4.14,3.91,4.04,17300,40.2,41.4,39.1,40.4,1730,0.0,1.0
2010-08-20,3.98,3.99,3.69,3.94,38500,39.8,39.9,36.9,39.4,3850,0.0,1.0
2010-08-23,3.8,4.06,3.8,4.04,30100,38.0,40.6,38.0,40.4,3010,0.0,1.0
2010-08-24,3.4,3.77,3.4,3.66,99100,34.0,37.7,34.0,36.6,9910,0.0,1.0
2010-08-25,3.39,3.47,3.3,3.4,23200,33.9,34.7,33.0,34.0,2320,0.0,1.0
2010-08-26,3.42,3.61,3.4101,3.49,31800,34.2,36.1,34.101,34.9,3180,0.0,1.0
2010-08-27,3.665,3.69,3.41,3.44,24900,36.65,36.9,34.1,34.4,2490,0.0,1.0
2010-08-30,3.68,3.83,3.6785,3.69,32800,36.8,38.3,36.785,36.9,3280,0.0,1.0
2010-08-31,3.8,3.85,3.64,3.64,15500,38.0,38.5,36.4,36.4,1550,0.0,1.0
2010-09-01,3.79,4.0,3.7,3.85,24800,37.9,40.0,37.0,38.5,2480,0.0,1.0
2010-09-02,3.71,3.85,3.71,3.77,3100,37.1,38.5,37.1,37.7,310,0.0,1.0
2010-09-03,3.67,3.75,3.65,3.686,21100,36.7,37.5,36.5,36.86,2110,0.0,1.0
2010-09-07,3.53,3.68,3.52,3.62,10800,35.3,36.8,35.2,36.2,1080,0.0,1.0
2010-09-08,3.61,3.9996,3.51,3.51,38500,36.1,39.996,35.1,35.1,3850,0.0,1.0
2010-09-09,3.61,3.72,3.61,3.62,5900,36.1,37.2,36.1,36.2,590,0.0,1.0
2010-09-10,3.6,3.659,3.5,3.6,26300,36.0,36.59,35.0,36.0,2630,0.0,1.0
2010-09-13,3.62,3.66,3.57,3.6,16800,36.2,36.6,35.7,36.0,1680,0.0,1.0
2010-09-14,3.55,3.7,3.5,3.57,18800,35.5,37.0,35.0,35.7,1880,0.0,1.0
2010-09-15,3.56,3.58,3.5,3.58,4500,35.6,35.8,35.0,35.8,450,0.0,1.0
2010-09-16,3.55,3.6,3.5,3.6,10900,35.5,36.0,35.0,36.0,1090,0.0,1.0
2010-09-17,3.74,3.75,3.52,3.54,27700,37.4,37.5,35.2,35.4,2770,0.0,1.0
2010-09-20,3.56,3.76,3.56,3.74,17100,35.6,37.6,35.6,37.4,1710,0.0,1.0
2010-09-21,3.75,3.76,3.55,3.55,20200,37.5,37.6,35.5,35.5,2020,0.0,1.0
2010-09-22,3.6,3.73,3.57,3.66,25900,36.0,37.3,35.7,36.6,2590,0.0,1.0
2010-09-23,3.62,3.75,3.6,3.65,15300,36.2,37.5,36.0,36.5,1530,0.0,1.0
2010-09-24,3.65,3.69,3.65,3.68,16000,36.5,36.9,36.5,36.8,1600,0.0,1.0
2010-09-27,3.8,3.8899,3.691,3.72,17300,38.0,38.899,36.91,37.2,1730,0.0,1.0
2010-09-28,3.71,3.75,3.66,3.72,13200,37.1,37.5,36.6,37.2,1320,0.0,1.0
2010-09-29,3.67,3.75,3.65,3.66,6000,36.7,37.5,36.5,36.6,600,0.0,1.0
2010-09-30,3.73,3.75,3.66,3.75,9100,37.3,37.5,36.6,37.5,910,0.0,1.0
2010-10-01,3.71,3.72,3.69,3.7,7500,37.1,37.2,36.9,37.0,750,0.0,1.0
2010-10-04,3.77,3.85,3.7,3.71,18600,37.7,38.5,37.0,37.1,1860,0.0,1.0
2010-10-05,3.87,3.91,3.77,3.77,21500,38.7,39.1,37.7,37.7,2150,0.0,1.0
2010-10-06,3.92,3.95,3.83,3.85,17200,39.2,39.5,38.3,38.5,1720,0.0,1.0
2010-10-07,3.933,4.0,3.7,3.91,9300,39.33,40.0,37.0,39.1,930,0.0,1.0
2010-10-08,3.86,3.99,3.86,3.99,12400,38.6,39.9,38.6,39.9,1240,0.0,1.0
2010-10-11,3.88,3.9,3.8,3.9,5900,38.8,39.0,38.0,39.0,590,0.0,1.0
2010-10-12,3.93,3.93,3.8,3.81,13000,39.3,39.3,38.0,38.1,1300,0.0,1.0
2010-10-13,3.81,4.0,3.8,3.95,25200,38.1,40.0,38.0,39.5,2520,0.0,1.0
2010-10-14,3.8,4.06,3.8,3.85,51800,38.0,40.6,38.0,38.5,5180,0.0,1.0
2010-10-15,3.93,3.99,3.76,3.8,22100,39.3,39.9,37.6,38.0,2210,0.0,1.0
2010-10-18,3.84,3.98,3.81,3.96,11000,38.4,39.8,38.1,39.6,1100,0.0,1.0
2010-10-19,3.95,3.95,3.84,3.89,17500,39.5,39.5,38.4,38.9,1750,0.0,1.0
2010-10-20,3.9,3.92,3.89,3.92,11500,39.0,39.2,38.9,39.2,1150,0.0,1.0
2010-10-21,3.87,3.89,3.81,3.88,2800,38.7,38.9,38.1,38.8,280,0.0,1.0
2010-10-22,3.9,4.0,3.82,3.91,14400,39.0,40.0,38.2,39.1,1440,0.0,1.0
2010-10-25,3.94,3.94,3.81,3.9,9900,39.4,39.4,38.1,39.0,990,0.0,1.0
2010-10-26,3.95,3.99,3.9,3.99,16400,39.5,39.9,39.0,39.9,1640,0.0,1.0
2010-10-27,3.78,3.95,3.7,3.95,26100,37.8,39.5,37.0,39.5,2610,0.0,1.0
2010-10-28,3.73,3.9,3.64,3.89,15300,37.3,39.0,36.4,38.9,1530,0.0,1.0
2010-10-29,3.8,3.92,3.74,3.8,22100,38.0,39.2,37.4,38.0,2210,0.0,1.0
2010-11-01,3.89,3.89,3.71,3.8,27400,38.9,38.9,37.1,38.0,2740,0.0,1.0
2010-11-02,3.62,3.84,3.5201,3.84,38600,36.2,38.4,35.201,38.4,3860,0.0,1.0
2010-11-03,3.7,3.78,3.62,3.62,27900,37.0,37.8,36.2,36.2,2790,0.0,1.0
2010-11-04,3.56,3.72,3.5,3.65,59100,35.6,37.2,35.0,36.5,5910,0.0,1.0
2010-11-05,3.55,3.64,3.45,3.53,42200,35.5,36.4,34.5,35.3,4220,0.0,1.0
2010-11-08,3.5,3.55,3.5,3.51,22200,35.0,35.5,35.0,35.1,2220,0.0,1.0
2010-11-09,3.51,3.64,3.5,3.5,13400,35.1,36.4,35.0,35.0,1340,0.0,1.0
2010-11-10,3.5,3.53,3.5,3.5101,24700,35.0,35.3,35.0,35.101,2470,0.0,1.0
2010-11-11,3.5299,3.54,3.46,3.5,19200,35.299,35.4,34.6,35.0,1920,0.0,1.0
2010-11-12,3.45,3.55,3.45,3.54,18300,34.5,35.5,34.5,35.4,1830,0.0,1.0
2010-11-15,3.56,3.65,3.45,3.64,31500,35.6,36.5,34.5,36.4,3150,0.0,1.0
2010-11-16,3.55,3.63,3.55,3.62,25900,35.5,36.3,35.5,36.2,2590,0.0,1.0
2010-11-17,3.53,3.63,3.52,3.59,19600,35.3,36.3,35.2,35.9,1960,0.0,1.0
2010-11-18,3.46,3.6,3.45,3.45,53200,34.6,36.0,34.5,34.5,5320,0.0,1.0
2010-11-19,3.51,3.54,3.45,3.46,14900,35.1,35.4,34.5,34.6,1490,0.0,1.0
2010-11-22,3.5,3.6,3.45,3.57,20900,35.0,36.0,34.5,35.7,2090,0.0,1.0
2010-11-23,3.57,3.57,3.45,3.48,8500,35.7,35.7,34.5,34.8,850,0.0,1.0
2010-11-24,3.82,3.87,3.4901,3.58,55200,38.2,38.7,34.901,35.8,5520,0.0,1.0
2010-11-26,3.81,3.84,3.74,3.84,12200,38.1,38.4,37.4,38.4,1220,0.0,1.0
2010-11-29,3.81,3.92,3.74,3.84,21000,38.1,39.2,37.4,38.4,2100,0.0,1.0
2010-11-30,3.9,3.9,3.8,3.84,24500,39.0,39.0,38.0,38.4,2450,0.0,1.0
2010-12-01,3.75,3.95,3.71,3.95,20600,37.5,39.5,37.1,39.5,2060,0.0,1.0
2010-12-02,3.7,3.7401,3.7,3.71,9000,37.0,37.401,37.0,37.1,900,0.0,1.0
2010-12-03,3.5508,3.65,3.53,3.65,17200,35.508,36.5,35.3,36.5,1720,0.0,1.0
2010-12-06,3.64,3.65,3.47,3.64,21400,36.4,36.5,34.7,36.4,2140,0.0,1.0
2010-12-07,3.6,3.63,3.56,3.63,14200,36.0,36.3,35.6,36.3,1420,0.0,1.0
2010-12-08,3.59,3.65,3.55,3.56,11600,35.9,36.5,35.5,35.6,1160,0.0,1.0
2010-12-09,3.63,3.94,3.58,3.73,56900,36.3,39.4,35.8,37.3,5690,0.0,1.0
2010-12-10,3.56,3.7,3.55,3.69,37000,35.6,37.0,35.5,36.9,3700,0.0,1.0
2010-12-13,3.27,3.61,3.27,3.55,31100,32.7,36.1,32.7,35.5,3110,0.0,1.0
2010-12-14,3.36,3.45,3.3,3.3,22000,33.6,34.5,33.0,33.0,2200,0.0,1.0
2010-12-15,3.43,3.46,3.38,3.42,18400,34.3,34.6,33.8,34.2,1840,0.0,1.0
2010-12-16,3.62,3.63,3.44,3.48,26700,36.2,36.3,34.4,34.8,2670,0.0,1.0
2010-12-17,3.63,3.65,3.42,3.62,26900,36.3,36.5,34.2,36.2,2690,0.0,1.0
2010-12-20,3.53,3.63,3.52,3.63,12700,35.3,36.3,35.2,36.3,1270,0.0,1.0
2010-12-21,3.38,3.56,3.35,3.56,46700,33.8,35.6,33.5,35.6,4670,0.0,1.0
2010-12-22,3.36,3.467,3.35,3.43,13400,33.6,34.67,33.5,34.3,1340,0.0,1.0
2010-12-23,3.18,3.3594,3.18,3.32,29100,31.8,33.594,31.8,33.2,2910,0.0,1.0
2010-12-27,3.13,3.2499,3.03,3.15,58700,31.3,32.499,30.3,31.5,5870,0.0,1.0
2010-12-28,3.06,3.2,2.89,3.09,35000,30.6,32.0,28.9,30.9,3500,0.0,1.0
2010-12-29,3.14,3.2,3.03,3.03,29300,31.4,32.0,30.3,30.3,2930,0.0,1.0
2010-12-30,3.18,3.4292,3.09,3.16,43800,31.8,34.292,30.9,31.6,4380,0.0,1.0
2010-12-31,3.22,3.2399,3.17,3.18,14900,32.2,32.399,31.7,31.8,1490,0.0,1.0
2011-01-03,3.08,3.18,3.02,3.13,34900,30.8,31.8,30.2,31.3,3490,0.0,1.0
2011-01-04,3.1,3.2,3.06,3.06,49400,31.0,32.0,30.6,30.6,4940,0.0,1.0
2011-01-05,3.32,3.32,3.09,3.13,43200,33.2,33.2,30.9,31.3,4320,0.0,1.0
2011-01-06,3.2,3.32,3.15,3.2,49500,32.0,33.2,31.5,32.0,4950,0.0,1.0
2011-01-07,3.11,3.24,3.1,3.17,39600,31.1,32.4,31.0,31.7,3960,0.0,1.0
2011-01-10,3.18,3.19,3.1,3.16,41400,31.8,31.9,31.0,31.6,4140,0.0,1.0
2011-01-11,3.32,3.33,3.18,3.27,35100,33.2,33.3,31.8,32.7,3510,0.0,1.0
2011-01-12,3.65,3.69,3.29,3.35,108500,36.5,36.9,32.9,33.5,10850,0.0,1.0
2011-01-13,3.68,3.72,3.53,3.7,48100,36.8,37.2,35.3,37.0,4810,0.0,1.0
2011-01-14,3.6793,3.73,3.63,3.64,35900,36.793,37.3,36.3,36.4,3590,0.0,1.0
2011-01-18,3.53,3.67,3.5,3.62,37200,35.3,36.7,35.0,36.2,3720,0.0,1.0
2011-01-19,3.42,3.47,3.39,3.47,24900,34.2,34.7,33.9,34.7,2490,0.0,1.0
2011-01-20,3.3801,3.45,3.36,3.44,19900,33.801,34.5,33.6,34.4,1990,0.0,1.0
2011-01-21,3.45,3.6,3.35,3.45,19000,34.5,36.0,33.5,34.5,1900,0.0,1.0
2011-01-24,3.61,3.6501,3.46,3.52,29700,36.1,36.501,34.6,35.2,2970,0.0,1.0
2011-01-25,3.52,3.65,3.4,3.65,46500,35.2,36.5,34.0,36.5,4650,0.0,1.0
2011-01-26,3.41,3.57,3.41,3.57,28200,34.1,35.7,34.1,35.7,2820,0.0,1.0
2011-01-27,3.4,3.4,3.28,3.39,27500,34.0,34.0,32.8,33.9,2750,0.0,1.0
2011-01-28,3.39,3.47,3.35,3.47,18000,33.9,34.7,33.5,34.7,1800,0.0,1.0
2011-01-31,3.42,3.45,3.32,3.38,18500,34.2,34.5,33.2,33.8,1850,0.0,1.0
2011-02-01,3.53,3.53,3.42,3.48,38400,35.3,35.3,34.2,34.8,3840,0.0,1.0
2011-02-02,3.51,3.58,3.43,3.51,37400,35.1,35.8,34.3,35.1,3740,0.0,1.0
2011-02-03,3.501,3.54,3.5,3.54,29200,35.01,35.4,35.0,35.4,2920,0.0,1.0
2011-02-04,3.59,3.59,3.48,3.48,37500,35.9,35.9,34.8,34.8,3750,0.0,1.0
2011-02-07,3.54,3.59,3.531,3.57,15400,35.4,35.9,35.31,35.7,1540,0.0,1.0
2011-02-08,3.59,3.6,3.51,3.51,11200,35.9,36.0,35.1,35.1,1120,0.0,1.0
2011-02-09,3.531,3.6,3.5001,3.6,18500,35.31,36.0,35.001,36.0,1850,0.0,1.0
2011-02-10,3.51,3.6,3.5,3.5,22600,35.1,36.0,35.0,35.0,2260,0.0,1.0
2011-02-11,3.6,3.6,3.5,3.5,18300,36.0,36.0,35.0,35.0,1830,0.0,1.0
2011-02-14,3.6,3.6,3.55,3.58,35100,36.0,36.0,35.5,35.8,3510,0.0,1.0
2011-02-15,3.63,3.66,3.58,3.59,24100,36.3,36.6,35.8,35.9,2410,0.0,1.0
2011-02-16,3.75,3.8,3.54,3.61,69700,37.5,38.0,35.4,36.1,6970,0.0,1.0
2011-02-17,3.76,3.8,3.7,3.77,47100,37.6,38.0,37.0,37.7,4710,0.0,1.0
2011-02-18,3.6,3.72,3.55,3.72,27800,36.0,37.2,35.5,37.2,2780,0.0,1.0
2011-02-22,3.59,3.6,3.52,3.55,17200,35.9,36.0,35.2,35.5,1720,0.0,1.0
2011-02-23,3.42,3.55,3.42,3.55,1974,34.2,35.5,34.2,35.5,197.4,0.0,1.0
2011-02-24,3.54,3.54,3.42,3.42,993,35.4,35.4,34.2,34.2,99.3,0.0,1.0
2011-02-25,3.64,3.64,3.54,3.54,19300,36.4,36.4,35.4,35.4,1930,0.0,1.0
2011-02-28,3.6681,3.67,3.6,3.6,21900,36.681,36.7,36.0,36.0,2190,0.0,1.0
2011-03-01,3.62,3.6699,3.6,3.65,9400,36.2,36.699,36.0,36.5,940,0.0,1.0
2011-03-02,3.69,3.69,3.61,3.66,5100,36.9,36.9,36.1,36.6,510,0.0,1.0
2011-03-03,3.67,3.68,3.6,3.68,7700,36.7,36.8,36.0,36.8,770,0.0,1.0
2011-03-04,3.88,3.88,3.65,3.66,38900,38.8,38.8,36.5,36.6,3890,0.0,1.0
2011-03-07,3.73,3.85,3.64,3.85,30100,37.3,38.5,36.4,38.5,3010,0.0,1.0
2011-03-08,3.74,3.75,3.69,3.73,19900,37.4,37.5,36.9,37.3,1990,0.0,1.0
2011-03-09,3.73,3.78,3.6614,3.78,30600,37.3,37.8,36.614,37.8,3060,0.0,1.0
2011-03-10,3.72,3.73,3.65,3.73,10000,37.2,37.3,36.5,37.3,1000,0.0,1.0
2011-03-11,3.75,3.75,3.66,3.72,6000,37.5,37.5,36.6,37.2,600,0.0,1.0
2011-03-14,3.72,3.77,3.69,3.77,7100,37.2,37.7,36.9,37.7,710,0.0,1.0
2011-03-15,3.7801,3.81,3.63,3.65,40100,37.801,38.1,36.3,36.5,4010,0.0,1.0
2011-03-16,3.76,3.9,3.75,3.76,29300,37.6,39.0,37.5,37.6,2930,0.0,1.0
2011-03-17,3.89,3.99,3.75,3.75,92200,38.9,39.9,37.5,37.5,9220,0.0,1.0
2011-03-18,3.94,4.0,3.8,3.91,20000,39.4,40.0,38.0,39.1,2000,0.0,1.0
2011-03-21,4.061,4.1,3.98,3.98,68100,40.61,41.0,39.8,39.8,6810,0.0,1.0
2011-03-22,3.9901,4.0999,3.99,4.0,18500,39.901,40.999,39.9,40.0,1850,0.0,1.0
2011-03-23,3.95,4.007,3.95,3.97,12300,39.5,40.07,39.5,39.7,1230,0.0,1.0
2011-03-24,3.9301,3.9788,3.92,3.96,4300,39.301,39.788,39.2,39.6,430,0.0,1.0
2011-03-25,3.9101,4.05,3.85,3.91,16200,39.101,40.5,38.5,39.1,1620,0.0,1.0
2011-03-28,3.9,4.0,3.86,3.86,15700,39.0,40.0,38.6,38.6,1570,0.0,1.0
2011-03-29,3.88,3.95,3.86,3.86,8800,38.8,39.5,38.6,38.6,880,0.0,1.0
2011-03-30,3.85,3.94,3.85,3.91,8400,38.5,39.4,38.5,39.1,840,0.0,1.0
2011-03-31,3.91,3.91,3.81,3.81,8500,39.1,39.1,38.1,38.1,850,0.0,1.0
2011-04-01,3.91,3.91,3.82,3.87,8500,39.1,39.1,38.2,38.7,850,0.0,1.0
2011-04-04,3.95,3.98,3.879,3.96,13900,39.5,39.8,38.79,39.6,1390,0.0,1.0
2011-04-05,3.99,3.99,3.87,3.93,6500,39.9,39.9,38.7,39.3,650,0.0,1.0
2011-04-06,3.96,4.01,3.9519,4.01,6700,39.6,40.1,39.519,40.1,670,0.0,1.0
2011-04-07,4.01,4.02,3.96,3.98,17900,40.1,40.2,39.6,39.8,1790,0.0,1.0
2011-04-08,4.09,4.1,3.91,4.04,14300,40.9,41.0,39.1,40.4,1430,0.0,1.0
2011-04-11,4.06,4.15,4.031,4.1,26800,40.6,41.5,40.31,41.0,2680,0.0,1.0
2011-04-12,4.0999,4.14,3.96,4.02,17500,40.999,41.4,39.6,40.2,1750,0.0,1.0
2011-04-13,4.1201,4.19,4.03,4.07,10900,41.201,41.9,40.3,40.7,1090,0.0,1.0
2011-04-14,4.24,4.24,4.1001,4.18,28000,42.4,42.4,41.001,41.8,2800,0.0,1.0
2011-04-15,4.221,4.3,4.16,4.24,26800,42.21,43.0,41.6,42.4,2680,0.0,1.0
2011-04-18,4.03,4.2,4.0,4.18,18100,40.3,42.0,40.0,41.8,1810,0.0,1.0
2011-04-19,4.23,4.24,4.04,4.06,11800,42.3,42.4,40.4,40.6,1180,0.0,1.0
2011-04-20,4.1101,4.24,4.0,4.24,15600,41.101,42.4,40.0,42.4,1560,0.0,1.0
2011-04-21,4.14,4.18,4.0,4.09,11700,41.4,41.8,40.0,40.9,1170,0.0,1.0
2011-04-25,4.22,4.26,4.1501,4.19,24300,42.2,42.6,41.501,41.9,2430,0.0,1.0
2011-04-26,4.4,4.41,4.23,4.28,38600,44.0,44.1,42.3,42.8,3860,0.0,1.0
2011-04-27,4.49,4.59,4.4,4.44,53000,44.9,45.9,44.0,44.4,5300,0.0,1.0
2011-04-28,4.28,4.57,4.28,4.57,24000,42.8,45.7,42.8,45.7,2400,0.0,1.0
2011-04-29,4.415,4.48,4.35,4.46,18000,44.15,44.8,43.5,44.6,1800,0.0,1.0
2011-05-02,4.3292,4.5499,4.25,4.52,29000,43.292,45.499,42.5,45.2,2900,0.0,1.0
2011-05-03,4.4,4.4591,4.34,4.34,7100,44.0,44.591,43.4,43.4,710,0.0,1.0
2011-05-04,4.28,4.39,4.26,4.39,30100,42.8,43.9,42.6,43.9,3010,0.0,1.0
2011-05-05,4.3401,4.35,4.28,4.28,6800,43.401,43.5,42.8,42.8,680,0.0,1.0
2011-05-06,4.13,4.31,4.02,4.26,35000,41.3,43.1,40.2,42.6,3500,0.0,1.0
2011-05-09,3.9599,4.1691,3.9,4.12,11000,39.599,41.691,39.0,41.2,1100,0.0,1.0
2011-05-10,3.96,4.0,3.9,3.98,6500,39.6,40.0,39.0,39.8,650,0.0,1.0
2011-05-11,3.99,4.03,3.9401,3.9401,5100,39.9,40.3,39.401,39.401,510,0.0,1.0
2011-05-12,3.66,3.9791,3.46,3.64,71600,36.6,39.791,34.6,36.4,7160,0.0,1.0
2011-05-13,3.75,3.78,3.65,3.65,20000,37.5,37.8,36.5,36.5,2000,0.0,1.0
2011-05-16,3.53,3.73,3.5,3.7,7600,35.3,37.3,35.0,37.0,760,0.0,1.0
2011-05-17,3.57,3.78,3.44,3.53,26200,35.7,37.8,34.4,35.3,2620,0.0,1.0
2011-05-18,3.54,3.65,3.52,3.52,9000,35.4,36.5,35.2,35.2,900,0.0,1.0
2011-05-19,3.58,3.6471,3.52,3.52,1900,35.8,36.471,35.2,35.2,190,0.0,1.0
2011-05-20,3.5804,3.59,3.52,3.53,4700,35.804,35.9,35.2,35.3,470,0.0,1.0
2011-05-23,3.5201,3.59,3.51,3.52,11600,35.201,35.9,35.1,35.2,1160,0.0,1.0
2011-05-24,3.5001,3.5399,3.5,3.51,18600,35.001,35.399,35.0,35.1,1860,0.0,1.0
2011-05-25,3.43,3.51,3.43,3.51,7900,34.3,35.1,34.3,35.1,790,0.0,1.0
2011-05-26,3.4399,3.44,3.34,3.42,32500,34.399,34.4,33.4,34.2,3250,0.0,1.0
2011-05-27,3.39,3.44,3.38,3.4,9400,33.9,34.4,33.8,34.0,940,0.0,1.0
2011-05-31,3.45,3.5,3.4425,3.5,25500,34.5,35.0,34.425,35.0,2550,0.0,1.0
2011-06-01,3.65,3.69,3.4499,3.48,31000,36.5,36.9,34.499,34.8,3100,0.0,1.0
2011-06-02,3.57,3.85,3.37,3.85,56500,35.7,38.5,33.7,38.5,5650,0.0,1.0
2011-06-03,3.51,3.6,3.45,3.54,4500,35.1,36.0,34.5,35.4,450,0.0,1.0
2011-06-06,3.32,3.5,3.276,3.43,22900,33.2,35.0,32.76,34.3,2290,0.0,1.0
2011-06-07,3.25,3.4,3.25,3.33,22100,32.5,34.0,32.5,33.3,2210,0.0,1.0
2011-06-08,3.1,3.3,3.1,3.28,10300,31.0,33.0,31.0,32.8,1030,0.0,1.0
2011-06-09,3.17,3.23,2.911,3.09,15900,31.7,32.3,29.11,30.9,1590,0.0,1.0
2011-06-10,3.1499,3.25,3.01,3.21,10800,31.499,32.5,30.1,32.1,1080,0.0,1.0
2011-06-13,3.0,3.11,2.95,3.11,18700,30.0,31.1,29.5,31.1,1870,0.0,1.0
2011-06-14,3.08,3.19,3.05,3.06,5600,30.8,31.9,30.5,30.6,560,0.0,1.0
2011-06-15,2.991,3.0602,2.9601,3.05,17300,29.91,30.602,29.601,30.5,1730,0.0,1.0
2011-06-16,3.06,3.06,2.99,2.99,3900,30.6,30.6,29.9,29.9,390,0.0,1.0
2011-06-17,3.1,3.12,3.02,3.02,4400,31.0,31.2,30.2,30.2,440,0.0,1.0
2011-06-20,2.95,3.07,2.93,3.06,39500,29.5,30.7,29.3,30.6,3950,0.0,1.0
2011-06-21,3.0,3.1,2.92,2.92,8600,30.0,31.0,29.2,29.2,860,0.0,1.0
2011-06-22,2.79,3.01,2.749,3.01,29300,27.9,30.1,27.49,30.1,2930,0.0,1.0
2011-06-23,2.86,2.94,2.79,2.79,8400,28.6,29.4,27.9,27.9,840,0.0,1.0
2011-06-24,2.62,2.91,2.59,2.91,32200,26.2,29.1,25.9,29.1,3220,0.0,1.0
2011-06-27,2.62,2.6899,2.52,2.62,31100,26.2,26.899,25.2,26.2,3110,0.0,1.0
2011-06-28,2.6,2.6691,2.59,2.64,18600,26.0,26.691,25.9,26.4,1860,0.0,1.0
2011-06-29,2.62,2.68,2.53,2.65,21400,26.2,26.8,25.3,26.5,2140,0.0,1.0
2011-06-30,2.66,2.66,2.58,2.62,11000,26.6,26.6,25.8,26.2,1100,0.0,1.0
2011-07-01,2.74,2.8,2.55,2.68,27800,27.4,28.0,25.5,26.8,2780,0.0,1.0
2011-07-05,2.82,2.94,2.5699,2.69,28600,28.2,29.4,25.699,26.9,2860,0.0,1.0
2011-07-06,2.93,3.0,2.79,2.79,26600,29.3,30.0,27.9,27.9,2660,0.0,1.0
2011-07-07,2.92,3.05,2.75,2.97,35600,29.2,30.5,27.5,29.7,3560,0.0,1.0
2011-07-08,3.05,3.08,2.92,2.97,22200,30.5,30.8,29.2,29.7,2220,0.0,1.0
2011-07-11,2.901,3.11,2.901,2.99,12200,29.01,31.1,29.01,29.9,1220,0.0,1.0
2011-07-12,3.0201,3.07,2.9899,2.99,6000,30.201,30.7,29.899,29.9,600,0.0,1.0
2011-07-13,3.0,3.09,2.9299,2.96,21100,30.0,30.9,29.299,29.6,2110,0.0,1.0
2011-07-14,2.99,3.04,2.9377,3.0,29100,29.9,30.4,29.377,30.0,2910,0.0,1.0
2011-07-15,2.95,2.97,2.93,2.97,4100,29.5,29.7,29.3,29.7,410,0.0,1.0
2011-07-18,2.99,2.99,2.9,2.98,9300,29.9,29.9,29.0,29.8,930,0.0,1.0
2011-07-19,2.96,2.99,2.9,2.91,28700,29.6,29.9,29.0,29.1,2870,0.0,1.0
2011-07-20,2.96,3.02,2.9,3.02,12000,29.6,30.2,29.0,30.2,1200,0.0,1.0
2011-07-21,2.92,2.99,2.92,2.99,8500,29.2,29.9,29.2,29.9,850,0.0,1.0
2011-07-22,2.87,2.96,2.86,2.88,6600,28.7,29.6,28.6,28.8,660,0.0,1.0
2011-07-25,2.85,2.9,2.85,2.85,11900,28.5,29.0,28.5,28.5,1190,0.0,1.0
2011-07-26,2.83,2.969,2.8007,2.85,6300,28.3,29.69,28.007,28.5,630,0.0,1.0
2011-07-27,2.72,2.89,2.71,2.8,15500,27.2,28.9,27.1,28.0,1550,0.0,1.0
2011-07-28,2.76,2.87,2.7,2.76,7800,27.6,28.7,27.0,27.6,780,0.0,1.0
2011-07-29,2.67,2.82,2.62,2.8,38000,26.7,28.2,26.2,28.0,3800,0.0,1.0
2011-08-01,3.03,3.07,2.7308,2.77,64900,30.3,30.7,27.308,27.7,6490,0.0,1.0
2011-08-02,2.63,3.06,2.54,3.06,157200,26.3,30.6,25.4,30.6,15720,0.0,1.0
2011-08-03,2.65,2.74,2.63,2.72,15600,26.5,27.4,26.3,27.2,1560,0.0,1.0
2011-08-04,2.74,2.82,2.63,2.75,49400,27.4,28.2,26.3,27.5,4940,0.0,1.0
2011-08-05,2.71,2.83,2.7,2.81,26500,27.1,28.3,27.0,28.1,2650,0.0,1.0
2011-08-08,2.01,2.7,2.01,2.63,101400,20.1,27.0,20.1,26.3,10140,0.0,1.0
2011-08-09,2.96,3.01,2.17,2.49,121200,29.6,30.1,21.7,24.9,12120,0.0,1.0
2011-08-10,2.73,3.0,2.6,3.0,37900,27.3,30.0,26.0,30.0,3790,0.0,1.0
2011-08-11,2.73,2.7592,2.6,2.67,15100,27.3,27.592,26.0,26.7,1510,0.0,1.0
2011-08-12,2.78,2.82,2.65,2.74,15400,27.8,28.2,26.5,27.4,1540,0.0,1.0
2011-08-15,2.73,3.0,2.73,3.0,34900,27.3,30.0,27.3,30.0,3490,0.0,1.0
2011-08-16,2.68,2.84,2.6,2.84,39800,26.8,28.4,26.0,28.4,3980,0.0,1.0
2011-08-17,2.65,2.8,2.6001,2.63,15800,26.5,28.0,26.001,26.3,1580,0.0,1.0
2011-08-18,2.7,2.78,2.5,2.78,23700,27.0,27.8,25.0,27.8,2370,0.0,1.0
2011-08-19,2.675,2.78,2.5,2.78,20100,26.75,27.8,25.0,27.8,2010,0.0,1.0
2011-08-22,2.84,2.84,2.56,2.7,37300,28.4,28.4,25.6,27.0,3730,0.0,1.0
2011-08-23,2.66,2.85,2.614,2.85,17700,26.6,28.5,26.14,28.5,1770,0.0,1.0
2011-08-24,2.67,2.72,2.62,2.71,11400,26.7,27.2,26.2,27.1,1140,0.0,1.0
2011-08-25,2.65,2.72,2.6226,2.7,7900,26.5,27.2,26.226,27.0,790,0.0,1.0
2011-08-26,2.6608,2.72,2.61,2.65,5000,26.608,27.2,26.1,26.5,500,0.0,1.0
2011-08-29,2.7,2.72,2.61,2.72,8800,27.0,27.2,26.1,27.2,880,0.0,1.0
2011-08-30,2.69,2.82,2.62,2.8,24800,26.9,28.2,26.2,28.0,2480,0.0,1.0
2011-08-31,2.64,2.8,2.55,2.74,29300,26.4,28.0,25.5,27.4,2930,0.0,1.0
2011-09-01,2.62,2.72,2.58,2.68,22200,26.2,27.2,25.8,26.8,2220,0.0,1.0
2011-09-02,2.7,2.7,2.55,2.65,15200,27.0,27.0,25.5,26.5,1520,0.0,1.0
2011-09-06,2.7,2.7,2.55,2.55,7800,27.0,27.0,25.5,25.5,780,0.0,1.0
2011-09-07,2.7,2.72,2.63,2.65,49000,27.0,27.2,26.3,26.5,4900,0.0,1.0
2011-09-08,2.7,2.85,2.5,2.67,60900,27.0,28.5,25.0,26.7,6090,0.0,1.0
2011-09-09,2.7,2.72,2.55,2.63,8100,27.0,27.2,25.5,26.3,810,0.0,1.0
2011-09-12,2.5,2.85,2.5,2.6499,89100,25.0,28.5,25.0,26.499,8910,0.0,1.0
2011-09-13,2.56,2.8,2.47,2.47,19800,25.6,28.0,24.7,24.7,1980,0.0,1.0
2011-09-14,2.5392,2.6,2.47,2.56,22600,25.392,26.0,24.7,25.6,2260,0.0,1.0
2011-09-15,2.58,2.6992,2.45,2.56,12400,25.8,26.992,24.5,25.6,1240,0.0,1.0
2011-09-16,2.7,2.72,2.53,2.53,11300,27.0,27.2,25.3,25.3,1130,0.0,1.0
2011-09-19,2.58,2.6899,2.54,2.58,19200,25.8,26.899,25.4,25.8,1920,0.0,1.0
2011-09-20,2.55,2.67,2.53,2.63,23600,25.5,26.7,25.3,26.3,2360,0.0,1.0
2011-09-21,2.51,2.675,2.47,2.47,11600,25.1,26.75,24.7,24.7,1160,0.0,1.0
2011-09-22,2.26,2.48,2.26,2.48,37800,22.6,24.8,22.6,24.8,3780,0.0,1.0
2011-09-23,2.37,2.63,2.28,2.63,15700,23.7,26.3,22.8,26.3,1570,0.0,1.0
2011-09-26,2.33,2.37,2.25,2.31,39000,23.3,23.7,22.5,23.1,3900,0.0,1.0
2011-09-27,2.3712,2.45,2.25,2.33,31100,23.712,24.5,22.5,23.3,3110,0.0,1.0
2011-09-28,2.26,2.35,2.25,2.32,13000,22.6,23.5,22.5,23.2,1300,0.0,1.0
2011-09-29,2.19,2.46,2.14,2.29,19000,21.9,24.6,21.4,22.9,1900,0.0,1.0
2011-09-30,2.25,2.28,2.15,2.23,12000,22.5,22.8,21.5,22.3,1200,0.0,1.0
2011-10-03,2.06,2.24,2.05,2.19,11100,20.6,22.4,20.5,21.9,1110,0.0,1.0
2011-10-04,1.91,2.06,1.9,2.06,36482,19.1,20.6,19.0,20.6,3648.2,0.0,1.0
2011-10-05,1.99,2.02,1.9,2.02,16652,19.9,20.2,19.0,20.2,1665.2,0.0,1.0
2011-10-06,2.04,2.1,1.95,2.04,37300,20.4,21.0,19.5,20.4,3730,0.0,1.0
2011-10-07,2.04,2.097,2.0,2.0,4200,20.4,20.97,20.0,20.0,420,0.0,1.0
2011-10-10,2.04,2.12,1.9,2.12,14400,20.4,21.2,19.0,21.2,1440,0.0,1.0
2011-10-11,2.03,2.08,1.99,2.01,12900,20.3,20.8,19.9,20.1,1290,0.0,1.0
2011-10-12,2.05,2.1192,2.03,2.09,8500,20.5,21.192,20.3,20.9,850,0.0,1.0
2011-10-13,2.12,2.1925,2.03,2.03,12800,21.2,21.925,20.3,20.3,1280,0.0,1.0
2011-10-14,2.05,2.15,2.03,2.15,9900,20.5,21.5,20.3,21.5,990,0.0,1.0
2011-10-17,2.05,2.18,2.04,2.1,15700,20.5,21.8,20.4,21.0,1570,0.0,1.0
2011-10-18,2.085,2.1499,2.04,2.04,3900,20.85,21.499,20.4,20.4,390,0.0,1.0
2011-10-19,2.06,2.15,2.04,2.04,22900,20.6,21.5,20.4,20.4,2290,0.0,1.0
2011-10-20,2.04,2.13,2.04,2.06,11900,20.4,21.3,20.4,20.6,1190,0.0,1.0
2011-10-21,2.15,2.2,2.0,2.04,44600,21.5,22.0,20.0,20.4,4460,0.0,1.0
2011-10-24,2.15,2.2,2.04,2.2,25800,21.5,22.0,20.4,22.0,2580,0.0,1.0
2011-10-25,2.05,2.13,2.05,2.12,16200,20.5,21.3,20.5,21.2,1620,0.0,1.0
2011-10-26,2.07,2.18,2.06,2.12,12400,20.7,21.8,20.6,21.2,1240,0.0,1.0
2011-10-27,2.11,2.15,2.03,2.05,25000,21.1,21.5,20.3,20.5,2500,0.0,1.0
2011-10-28,2.1,2.17,2.07,2.14,13100,21.0,21.7,20.7,21.4,1310,0.0,1.0
2011-10-31,2.02,2.1,2.02,2.04,20500,20.2,21.0,20.2,20.4,2050,0.0,1.0
2011-11-01,2.01,2.08,2.0,2.01,18100,20.1,20.8,20.0,20.1,1810,0.0,1.0
2011-11-02,2.08,2.08,2.0,2.01,6100,20.8,20.8,20.0,20.1,610,0.0,1.0
2011-11-03,2.05,2.15,2.0,2.15,11500,20.5,21.5,20.0,21.5,1150,0.0,1.0
2011-11-04,2.02,2.08,2.02,2.03,2500,20.2,20.8,20.2,20.3,250,0.0,1.0
2011-11-07,2.0199,2.0199,2.0,2.01,10200,20.199,20.199,20.0,20.1,1020,0.0,1.0
2011-11-08,2.06,2.08,2.0001,2.08,9800,20.6,20.8,20.001,20.8,980,0.0,1.0
2011-11-09,2.0,2.08,1.9,2.0,49400,20.0,20.8,19.0,20.0,4940,0.0,1.0
2011-11-10,1.96,2.059,1.96,1.98,4400,19.6,20.59,19.6,19.8,440,0.0,1.0
2011-11-11,1.98,2.0392,1.9,2.02,25300,19.8,20.392,19.0,20.2,2530,0.0,1.0
2011-11-14,1.81,1.971,1.81,1.92,39300,18.1,19.71,18.1,19.2,3930,0.0,1.0
2011-11-15,1.76,1.89,1.76,1.85,178300,17.6,18.9,17.6,18.5,17830,0.0,1.0
2011-11-16,1.8,1.85,1.75,1.8,28600,18.0,18.5,17.5,18.0,2860,0.0,1.0
2011-11-17,1.77,1.811,1.77,1.81,9200,17.7,18.11,17.7,18.1,920,0.0,1.0
2011-11-18,1.78,1.8,1.751,1.77,7400,17.8,18.0,17.51,17.7,740,0.0,1.0
2011-11-21,1.81,1.83,1.7,1.76,17400,18.1,18.3,17.0,17.6,1740,0.0,1.0
2011-11-22,1.75,1.81,1.75,1.81,2900,17.5,18.1,17.5,18.1,290,0.0,1.0
2011-11-23,1.78,1.78,1.75,1.75,2900,17.8,17.8,17.5,17.5,290,0.0,1.0
2011-11-25,1.724,1.7901,1.7,1.79,13100,17.24,17.901,17.0,17.9,1310,0.0,1.0
2011-11-28,1.65,1.754,1.63,1.7,16300,16.5,17.54,16.3,17.0,1630,0.0,1.0
2011-11-29,1.8,1.81,1.69,1.69,4700,18.0,18.1,16.9,16.9,470,0.0,1.0
2011-11-30,1.62,1.79,1.62,1.79,7700,16.2,17.9,16.2,17.9,770,0.0,1.0
2011-12-01,1.64,1.6999,1.61,1.61,10100,16.4,16.999,16.1,16.1,1010,0.0,1.0
2011-12-02,1.67,1.7593,1.63,1.63,26000,16.7,17.593,16.3,16.3,2600,0.0,1.0
2011-12-05,1.65,1.6899,1.62,1.67,33800,16.5,16.899,16.2,16.7,3380,0.0,1.0
2011-12-06,1.7,1.71,1.6201,1.658,17900,17.0,17.1,16.201,16.58,1790,0.0,1.0
2011-12-07,1.63,1.75,1.63,1.73,10600,16.3,17.5,16.3,17.3,1060,0.0,1.0
2011-12-08,1.63,1.74,1.63,1.67,17100,16.3,17.4,16.3,16.7,1710,0.0,1.0
2011-12-09,1.7,1.7,1.63,1.66,3300,17.0,17.0,16.3,16.6,330,0.0,1.0
2011-12-12,1.6,1.69,1.6,1.64,34500,16.0,16.9,16.0,16.4,3450,0.0,1.0
2011-12-13,1.65,1.6699,1.59,1.62,32000,16.5,16.699,15.9,16.2,3200,0.0,1.0
2011-12-14,1.62,1.68,1.6,1.68,11900,16.2,16.8,16.0,16.8,1190,0.0,1.0
2011-12-15,1.61,1.689,1.55,1.6,32100,16.1,16.89,15.5,16.0,3210,0.0,1.0
2011-12-16,1.61,1.6899,1.6,1.6,13700,16.1,16.899,16.0,16.0,1370,0.0,1.0
2011-12-19,1.6501,1.6699,1.6,1.6,14400,16.501,16.699,16.0,16.0,1440,0.0,1.0
2011-12-20,1.61,1.67,1.55,1.67,18200,16.1,16.7,15.5,16.7,1820,0.0,1.0
2011-12-21,1.63,1.66,1.61,1.61,18600,16.3,16.6,16.1,16.1,1860,0.0,1.0
2011-12-22,1.7,1.7,1.63,1.63,18700,17.0,17.0,16.3,16.3,1870,0.0,1.0
2011-12-23,1.65,1.7,1.6,1.7,23700,16.5,17.0,16.0,17.0,2370,0.0,1.0
2011-12-27,1.6,1.65,1.56,1.63,18600,16.0,16.5,15.6,16.3,1860,0.0,1.0
2011-12-28,1.6499,1.65,1.56,1.6,29500,16.499,16.5,15.6,16.0,2950,0.0,1.0
2011-12-29,1.7,1.7,1.6,1.6,19400,17.0,17.0,16.0,16.0,1940,0.0,1.0
2011-12-30,1.67,1.7,1.6,1.65,25800,16.7,17.0,16.0,16.5,2580,0.0,1.0
2012-01-03,1.67,1.7,1.65,1.69,16700,16.7,17.0,16.5,16.9,1670,0.0,1.0
2012-01-04,1.66,1.71,1.65,1.68,5600,16.6,17.1,16.5,16.8,560,0.0,1.0
2012-01-05,1.67,1.6925,1.65,1.65,9200,16.7,16.925,16.5,16.5,920,0.0,1.0
2012-01-06,1.67,1.69,1.6601,1.68,9800,16.7,16.9,16.601,16.8,980,0.0,1.0
2012-01-09,1.75,1.75,1.68,1.72,34500,17.5,17.5,16.8,17.2,3450,0.0,1.0
2012-01-10,1.77,1.77,1.73,1.77,11100,17.7,17.7,17.3,17.7,1110,0.0,1.0
2012-01-11,1.9,1.96,1.75,1.77,60200,19.0,19.6,17.5,17.7,6020,0.0,1.0
2012-01-12,2.02,2.04,1.8701,1.96,47800,20.2,20.4,18.701,19.6,4780,0.0,1.0
2012-01-13,1.93,2.0,1.85,1.94,30000,19.3,20.0,18.5,19.4,3000,0.0,1.0
2012-01-17,1.86,2.0,1.85,1.88,38100,18.6,20.0,18.5,18.8,3810,0.0,1.0
2012-01-18,1.9,1.9,1.86,1.9,8400,19.0,19.0,18.6,19.0,840,0.0,1.0
2012-01-19,1.9,1.95,1.88,1.88,16600,19.0,19.5,18.8,18.8,1660,0.0,1.0
2012-01-20,1.99,1.99,1.85,1.88,17100,19.9,19.9,18.5,18.8,1710,0.0,1.0
2012-01-23,1.99,1.99,1.9,1.99,13400,19.9,19.9,19.0,19.9,1340,0.0,1.0
2012-01-24,1.97,1.99,1.86,1.96,7400,19.7,19.9,18.6,19.6,740,0.0,1.0
2012-01-25,1.97,2.0,1.9101,2.0,11600,19.7,20.0,19.101,20.0,1160,0.0,1.0
2012-01-26,1.97,2.0,1.94,1.94,9000,19.7,20.0,19.4,19.4,900,0.0,1.0
2012-01-27,1.93,2.0,1.92,1.94,8900,19.3,20.0,19.2,19.4,890,0.0,1.0
2012-01-30,1.95,1.99,1.92,1.92,9900,19.5,19.9,19.2,19.2,990,0.0,1.0
2012-01-31,1.95,1.99,1.93,1.93,3400,19.5,19.9,19.3,19.3,340,0.0,1.0
2012-02-01,1.9601,2.04,1.93,1.96,31500,19.601,20.4,19.3,19.6,3150,0.0,1.0
2012-02-02,1.93,2.02,1.93,1.95,20300,19.3,20.2,19.3,19.5,2030,0.0,1.0
2012-02-03,2.01,2.1555,1.92,1.92,55000,20.1,21.555,19.2,19.2,5500,0.0,1.0
2012-02-06,2.06,2.14,1.949,1.98,33800,20.6,21.4,19.49,19.8,3380,0.0,1.0
2012-02-07,2.05,2.1299,2.0,2.06,14200,20.5,21.299,20.0,20.6,1420,0.0,1.0
2012-02-08,2.0999,2.129,2.07,2.11,9900,20.999,21.29,20.7,21.1,990,0.0,1.0
2012-02-09,2.1129,2.18,2.11,2.15,20700,21.129,21.8,21.1,21.5,2070,0.0,1.0
2012-02-10,2.03,2.08,1.96,2.01,62000,20.3,20.8,19.6,20.1,6200,0.0,1.0
2012-02-13,2.05,2.11,1.9801,2.11,13700,20.5,21.1,19.801,21.1,1370,0.0,1.0
2012-02-14,2.06,2.07,2.016,2.05,8000,20.6,20.7,20.16,20.5,800,0.0,1.0
2012-02-15,2.031,2.4,2.0,2.07,153400,20.31,24.0,20.0,20.7,15340,0.0,1.0
2012-02-16,2.138,2.37,2.07,2.13,134800,21.38,23.7,20.7,21.3,13480,0.0,1.0
2012-02-17,2.202,2.31,2.151,2.21,62500,22.02,23.1,21.51,22.1,6250,0.0,1.0
2012-02-21,2.2499,2.349,2.1608,2.25,15600,22.499,23.49,21.608,22.5,1560,0.0,1.0
2012-02-22,2.94,2.97,2.3,2.32,207400,29.4,29.7,23.0,23.2,20740,0.0,1.0
2012-02-23,2.53,3.1799,2.45,3.1,203100,25.3,31.799,24.5,31.0,20310,0.0,1.0
2012-02-24,2.53,2.65,2.5,2.5,50300,25.3,26.5,25.0,25.0,5030,0.0,1.0
2012-02-27,2.26,2.46,2.25,2.46,88000,22.6,24.6,22.5,24.6,8800,0.0,1.0
2012-02-28,2.36,2.56,2.315,2.43,54500,23.6,25.6,23.15,24.3,5450,0.0,1.0
2012-02-29,2.89,3.2,2.5,2.5,416900,28.9,32.0,25.0,25.0,41690,0.0,1.0
2012-03-01,2.98,3.15,2.85,2.96,158500,29.8,31.5,28.5,29.6,15850,0.0,1.0
2012-03-02,2.93,2.98,2.7101,2.98,77300,29.3,29.8,27.101,29.8,7730,0.0,1.0
2012-03-05,2.9,2.9371,2.83,2.83,29300,29.0,29.371,28.3,28.3,2930,0.0,1.0
2012-03-06,2.98,3.24,2.765,2.81,188600,29.8,32.4,27.65,28.1,18860,0.0,1.0
2012-03-07,2.89,2.99,2.79,2.98,42100,28.9,29.9,27.9,29.8,4210,0.0,1.0
2012-03-08,2.89,2.9701,2.876,2.92,16900,28.9,29.701,28.76,29.2,1690,0.0,1.0
2012-03-09,2.87,3.0499,2.8,2.9,47100,28.7,30.499,28.0,29.0,4710,0.0,1.0
2012-03-12,2.9,2.96,2.81,2.89,21900,29.0,29.6,28.1,28.9,2190,0.0,1.0
2012-03-13,2.815,2.89,2.77,2.88,21700,28.15,28.9,27.7,28.8,2170,0.0,1.0
2012-03-14,2.84,2.9,2.78,2.84,13500,28.4,29.0,27.8,28.4,1350,0.0,1.0
2012-03-15,2.8379,2.85,2.81,2.81,7000,28.379,28.5,28.1,28.1,700,0.0,1.0
2012-03-16,2.85,2.85,2.76,2.82,22500,28.5,28.5,27.6,28.2,2250,0.0,1.0
2012-03-19,2.78,2.8092,2.71,2.8,30300,27.8,28.092,27.1,28.0,3030,0.0,1.0
2012-03-20,2.67,2.74,2.65,2.74,19800,26.7,27.4,26.5,27.4,1980,0.0,1.0
2012-03-21,2.61,2.67,2.541,2.63,26400,26.1,26.7,25.41,26.3,2640,0.0,1.0
2012-03-22,2.47,2.55,2.44,2.55,33400,24.7,25.5,24.4,25.5,3340,0.0,1.0
2012-03-23,2.47,2.7099,2.42,2.46,29500,24.7,27.099,24.2,24.6,2950,0.0,1.0
2012-03-26,2.46,2.46,2.37,2.45,31000,24.6,24.6,23.7,24.5,3100,0.0,1.0
2012-03-27,2.4,2.51,2.35,2.43,30500,24.0,25.1,23.5,24.3,3050,0.0,1.0
2012-03-28,2.37,2.42,2.22,2.4,47200,23.7,24.2,22.2,24.0,4720,0.0,1.0
2012-03-29,2.35,2.419,2.29,2.39,17400,23.5,24.19,22.9,23.9,1740,0.0,1.0
2012-03-30,2.37,2.419,2.302,2.35,13100,23.7,24.19,23.02,23.5,1310,0.0,1.0
2012-04-02,2.36,2.395,2.33,2.37,13400,23.6,23.95,23.3,23.7,1340,0.0,1.0
2012-04-03,2.35,2.36,2.3001,2.32,10600,23.5,23.6,23.001,23.2,1060,0.0,1.0
2012-04-04,2.3,2.34,2.29,2.34,14100,23.0,23.4,22.9,23.4,1410,0.0,1.0
2012-04-05,2.19,2.29,2.15,2.29,29500,21.9,22.9,21.5,22.9,2950,0.0,1.0
2012-04-09,2.11,2.1801,2.04,2.15,25500,21.1,21.801,20.4,21.5,2550,0.0,1.0
2012-04-10,2.065,2.1,2.0,2.1,17400,20.65,21.0,20.0,21.0,1740,0.0,1.0
2012-04-11,2.19,2.19,2.04,2.04,34200,21.9,21.9,20.4,20.4,3420,0.0,1.0
2012-04-12,2.35,2.39,2.1108,2.23,35600,23.5,23.9,21.108,22.3,3560,0.0,1.0
2012-04-13,2.5,2.83,2.34,2.35,211600,25.0,28.3,23.4,23.5,21160,0.0,1.0
2012-04-16,2.41,2.5,2.35,2.42,23100,24.1,25.0,23.5,24.2,2310,0.0,1.0
2012-04-17,2.21,2.47,2.15,2.47,27300,22.1,24.7,21.5,24.7,2730,0.0,1.0
2012-04-18,2.3119,2.6,2.16,2.19,38300,23.119,26.0,21.6,21.9,3830,0.0,1.0
2012-04-19,2.35,2.442,2.35,2.36,11300,23.5,24.42,23.5,23.6,1130,0.0,1.0
2012-04-20,2.41,2.41,2.3408,2.39,6900,24.1,24.1,23.408,23.9,690,0.0,1.0
2012-04-23,2.3,2.42,2.25,2.42,20800,23.0,24.2,22.5,24.2,2080,0.0,1.0
2012-04-24,2.35,2.5,2.27,2.27,14300,23.5,25.0,22.7,22.7,1430,0.0,1.0
2012-04-25,2.22,2.4092,2.19,2.33,17600,22.2,24.092,21.9,23.3,1760,0.0,1.0
2012-04-26,2.33,2.3399,2.33,2.33,1600,23.3,23.399,23.3,23.3,160,0.0,1.0
2012-04-27,2.298,2.34,2.268,2.34,8500,22.98,23.4,22.68,23.4,850,0.0,1.0
2012-04-30,2.29,2.35,2.29,2.29,1100,22.9,23.5,22.9,22.9,110,0.0,1.0
2012-05-01,2.23,2.3384,2.171,2.3,16000,22.3,23.384,21.71,23.0,1600,0.0,1.0
2012-05-02,2.2,2.23,2.14,2.22,7100,22.0,22.3,21.4,22.2,710,0.0,1.0
2012-05-03,2.2,2.24,2.2,2.2,7800,22.0,22.4,22.0,22.0,780,0.0,1.0
2012-05-04,2.2,2.25,2.19,2.2,7900,22.0,22.5,21.9,22.0,790,0.0,1.0
2012-05-07,2.2,2.21,2.2,2.21,200,22.0,22.1,22.0,22.1,20,0.0,1.0
2012-05-08,2.24,2.24,2.15,2.15,340,22.4,22.4,21.5,21.5,34,0.0,1.0
2012-05-09,2.2057,2.24,2.14,2.24,8100,22.057,22.4,21.4,22.4,810,0.0,1.0
2012-05-10,2.15,2.2549,2.15,2.2299,14000,21.5,22.549,21.5,22.299,1400,0.0,1.0
2012-05-11,2.07,2.1999,2.0,2.19,42700,20.7,21.999,20.0,21.9,4270,0.0,1.0
2012-05-14,1.94,2.075,1.94,2.04,13200,19.4,20.75,19.4,20.4,1320,0.0,1.0
2012-05-15,1.98,2.01,1.87,1.94,13000,19.8,20.1,18.7,19.4,1300,0.0,1.0
2012-05-16,1.87,2.0193,1.87,1.97,13200,18.7,20.193,18.7,19.7,1320,0.0,1.0
2012-05-17,1.85,1.8999,1.83,1.87,11000,18.5,18.999,18.3,18.7,1100,0.0,1.0
2012-05-18,1.68,1.94,1.68,1.94,45900,16.8,19.4,16.8,19.4,4590,0.0,1.0
2012-05-21,1.72,1.97,1.7,1.7,27300,17.2,19.7,17.0,17.0,2730,0.0,1.0
2012-05-22,1.82,1.854,1.74,1.74,3700,18.2,18.54,17.4,17.4,370,0.0,1.0
2012-05-23,1.91,1.91,1.75,1.81,28000,19.1,19.1,17.5,18.1,2800,0.0,1.0
2012-05-24,2.15,2.15,2.0,2.0,68800,21.5,21.5,20.0,20.0,6880,0.0,1.0
2012-05-25,2.105,2.28,2.105,2.18,15600,21.05,22.8,21.05,21.8,1560,0.0,1.0
2012-05-29,2.24,2.25,2.1608,2.2,16200,22.4,22.5,21.608,22.0,1620,0.0,1.0
2012-05-30,2.22,2.25,2.18,2.25,9100,22.2,22.5,21.8,22.5,910,0.0,1.0
2012-05-31,2.14,2.23,1.967,2.23,22700,21.4,22.3,19.67,22.3,2270,0.0,1.0
2012-06-01,2.03,2.1201,1.99,2.12,7500,20.3,21.201,19.9,21.2,750,0.0,1.0
2012-06-04,1.92,2.09,1.9001,2.09,33100,19.2,20.9,19.001,20.9,3310,0.0,1.0
2012-06-05,1.91,1.95,1.91,1.91,2700,19.1,19.5,19.1,19.1,270,0.0,1.0
2012-06-06,1.9999,2.0,1.91,1.92,10100,19.999,20.0,19.1,19.2,1010,0.0,1.0
2012-06-07,1.93,2.1,1.9,2.01,20800,19.3,21.0,19.0,20.1,2080,0.0,1.0
2012-06-08,1.9,1.9799,1.85,1.96,15800,19.0,19.799,18.5,19.6,1580,0.0,1.0
2012-06-11,1.9599,1.96,1.88,1.9,4100,19.599,19.6,18.8,19.0,410,0.0,1.0
2012-06-12,1.85,1.95,1.82,1.9,21800,18.5,19.5,18.2,19.0,2180,0.0,1.0
2012-06-13,1.85,1.9455,1.73,1.83,56300,18.5,19.455,17.3,18.3,5630,0.0,1.0
2012-06-14,1.86,1.8999,1.78,1.7878,6100,18.6,18.999,17.8,17.878,610,0.0,1.0
2012-06-15,1.85,1.94,1.78,1.82,5900,18.5,19.4,17.8,18.2,590,0.0,1.0
2012-06-18,1.8,1.87,1.76,1.87,14300,18.0,18.7,17.6,18.7,1430,0.0,1.0
2012-06-19,1.76,1.83,1.72,1.78,78600,17.6,18.3,17.2,17.8,7860,0.0,1.0
2012-06-20,1.75,1.76,1.72,1.75,17400,17.5,17.6,17.2,17.5,1740,0.0,1.0
2012-06-21,1.76,1.77,1.72,1.77,9400,17.6,17.7,17.2,17.7,940,0.0,1.0
2012-06-22,1.76,1.77,1.73,1.75,11000,17.6,17.7,17.3,17.5,1100,0.0,1.0
2012-06-25,1.73,1.77,1.73,1.7699,16600,17.3,17.7,17.3,17.699,1660,0.0,1.0
2012-06-26,1.76,1.77,1.72,1.74,10500,17.6,17.7,17.2,17.4,1050,0.0,1.0
2012-06-27,1.74,1.7597,1.72,1.74,6200,17.4,17.597,17.2,17.4,620,0.0,1.0
2012-06-28,1.7301,1.76,1.7,1.75,6600,17.301,17.6,17.0,17.5,660,0.0,1.0
2012-06-29,1.74,1.79,1.68,1.76,21300,17.4,17.9,16.8,17.6,2130,0.0,1.0
2012-07-02,1.69,1.83,1.68,1.83,62300,16.9,18.3,16.8,18.3,6230,0.0,1.0
2012-07-03,1.6399,1.76,1.58,1.68,27500,16.399,17.6,15.8,16.8,2750,0.0,1.0
2012-07-05,1.62,1.65,1.62,1.62,9400,16.2,16.5,16.2,16.2,940,0.0,1.0
2012-07-06,1.55,1.6101,1.55,1.6101,21900,15.5,16.101,15.5,16.101,2190,0.0,1.0
2012-07-09,1.5899,1.62,1.52,1.62,27500,15.899,16.2,15.2,16.2,2750,0.0,1.0
2012-07-10,1.62,1.63,1.54,1.63,37400,16.2,16.3,15.4,16.3,3740,0.0,1.0
2012-07-11,1.45,1.6444,1.45,1.6,35900,14.5,16.444,14.5,16.0,3590,0.0,1.0
2012-07-12,1.54,1.5799,1.46,1.53,14500,15.4,15.799,14.6,15.3,1450,0.0,1.0
2012-07-13,1.52,1.54,1.44,1.54,32200,15.2,15.4,14.4,15.4,3220,0.0,1.0
2012-07-16,1.44,1.4999,1.38,1.47,41800,14.4,14.999,13.8,14.7,4180,0.0,1.0
2012-07-17,1.37,1.5,1.3,1.45,37800,13.7,15.0,13.0,14.5,3780,0.0,1.0
2012-07-18,1.32,1.41,1.3,1.41,61000,13.2,14.1,13.0,14.1,6100,0.0,1.0
2012-07-19,1.3999,1.4099,1.3,1.3,5200,13.999,14.099,13.0,13.0,520,0.0,1.0
2012-07-20,1.39,1.4,1.31,1.35,9400,13.9,14.0,13.1,13.5,940,0.0,1.0
2012-07-23,1.32,1.39,1.32,1.36,8100,13.2,13.9,13.2,13.6,810,0.0,1.0
2012-07-24,1.3602,1.38,1.28,1.31,27900,13.602,13.8,12.8,13.1,2790,0.0,1.0
2012-07-25,1.3,1.3899,1.3,1.38,7300,13.0,13.899,13.0,13.8,730,0.0,1.0
2012-07-26,1.37,1.43,1.3,1.3101,8400,13.7,14.3,13.0,13.101,840,0.0,1.0
2012-07-27,1.33,1.35,1.31,1.31,7600,13.3,13.5,13.1,13.1,760,0.0,1.0
2012-07-30,1.42,1.44,1.36,1.36,14000,14.2,14.4,13.6,13.6,1400,0.0,1.0
2012-07-31,1.49,1.62,1.4201,1.45,59300,14.9,16.2,14.201,14.5,5930,0.0,1.0
2012-08-01,1.42,1.48,1.41,1.48,10800,14.2,14.8,14.1,14.8,1080,0.0,1.0
2012-08-02,1.4,1.47,1.39,1.42,5000,14.0,14.7,13.9,14.2,500,0.0,1.0
2012-08-03,1.36,1.3675,1.35,1.36,11600,13.6,13.675,13.5,13.6,1160,0.0,1.0
2012-08-06,1.29,1.42,1.18,1.36,35100,12.9,14.2,11.8,13.6,3510,0.0,1.0
2012-08-07,1.32,1.35,1.29,1.33,23700,13.2,13.5,12.9,13.3,2370,0.0,1.0
2012-08-08,1.29,1.31,1.29,1.3,5000,12.9,13.1,12.9,13.0,500,0.0,1.0
2012-08-09,1.2702,1.34,1.21,1.26,37000,12.702,13.4,12.1,12.6,3700,0.0,1.0
2012-08-10,1.3,1.3,1.22,1.26,8700,13.0,13.0,12.2,12.6,870,0.0,1.0
2012-08-13,1.2655,1.31,1.26,1.27,8200,12.655,13.1,12.6,12.7,820,0.0,1.0
2012-08-14,1.305,1.305,1.21,1.29,9900,13.05,13.05,12.1,12.9,990,0.0,1.0
2012-08-15,1.26,1.33,1.24,1.33,15200,12.6,13.3,12.4,13.3,1520,0.0,1.0
2012-08-16,1.22,1.33,1.21,1.22,14800,12.2,13.3,12.1,12.2,1480,0.0,1.0
2012-08-17,1.19,1.23,1.18,1.23,19600,11.9,12.3,11.8,12.3,1960,0.0,1.0
2012-08-20,1.17,1.2011,1.1501,1.18,36400,11.7,12.011,11.501,11.8,3640,0.0,1.0
2012-08-21,1.19,1.2,1.15,1.2,31500,11.9,12.0,11.5,12.0,3150,0.0,1.0
2012-08-22,1.1365,1.21,1.02,1.19,38300,11.365,12.1,10.2,11.9,3830,0.0,1.0
2012-08-23,1.06,1.12,1.04,1.07,16700,10.6,11.2,10.4,10.7,1670,0.0,1.0
2012-08-24,1.14,1.15,1.0805,1.09,16100,11.4,11.5,10.805,10.9,1610,0.0,1.0
2012-08-27,1.1397,1.15,1.1,1.1,4000,11.397,11.5,11.0,11.0,400,0.0,1.0
2012-08-28,1.12,1.222,1.11,1.16,18000,11.2,12.22,11.1,11.6,1800,0.0,1.0
2012-08-29,1.14,1.19,1.08,1.08,18400,11.4,11.9,10.8,10.8,1840,0.0,1.0
2012-08-30,1.1,1.18,1.1,1.18,3900,11.0,11.8,11.0,11.8,390,0.0,1.0
2012-08-31,1.14,1.18,1.11,1.11,8500,11.4,11.8,11.1,11.1,850,0.0,1.0
2012-09-04,1.1899,1.1899,1.1317,1.16,8200,11.899,11.899,11.317,11.6,820,0.0,1.0
2012-09-05,1.1899,1.19,1.16,1.16,9500,11.899,11.9,11.6,11.6,950,0.0,1.0
2012-09-06,1.21,1.22,1.16,1.16,12500,12.1,12.2,11.6,11.6,1250,0.0,1.0
2012-09-07,1.2299,1.23,1.15,1.23,7700,12.299,12.3,11.5,12.3,770,0.0,1.0
2012-09-10,1.177,1.241,1.1601,1.21,7600,11.77,12.41,11.601,12.1,760,0.0,1.0
2012-09-11,1.19,1.24,1.17,1.17,4800,11.9,12.4,11.7,11.7,480,0.0,1.0
2012-09-12,1.24,1.24,1.16,1.16,4400,12.4,12.4,11.6,11.6,440,0.0,1.0
2012-09-13,1.17,1.2,1.16,1.19,11000,11.7,12.0,11.6,11.9,1100,0.0,1.0
2012-09-14,1.18,1.208,1.15,1.15,4900,11.8,12.08,11.5,11.5,490,0.0,1.0
2012-09-17,1.22,1.24,1.16,1.23,21500,12.2,12.4,11.6,12.3,2150,0.0,1.0
2012-09-18,1.2283,1.23,1.2,1.23,1400,12.283,12.3,12.0,12.3,140,0.0,1.0
2012-09-19,1.17,1.25,1.16,1.21,25900,11.7,12.5,11.6,12.1,2590,0.0,1.0
2012-09-20,1.24,1.24,1.198,1.22,27400,12.4,12.4,11.98,12.2,2740,0.0,1.0
2012-09-21,1.24,1.25,1.235,1.25,15800,12.4,12.5,12.35,12.5,1580,0.0,1.0
2012-09-24,1.21,1.23,1.21,1.22,21600,12.1,12.3,12.1,12.2,2160,0.0,1.0
2012-09-25,1.22,1.26,1.22,1.22,7500,12.2,12.6,12.2,12.2,750,0.0,1.0
2012-09-26,1.19,1.24,1.18,1.21,13600,11.9,12.4,11.8,12.1,1360,0.0,1.0
2012-09-27,1.17,1.24,1.17,1.17,4700,11.7,12.4,11.7,11.7,470,0.0,1.0
2012-09-28,1.17,1.2,1.17,1.17,6000,11.7,12.0,11.7,11.7,600,0.0,1.0
2012-10-01,1.17,1.21,1.17,1.17,5000,11.7,12.1,11.7,11.7,500,0.0,1.0
2012-10-02,1.23,1.2498,1.175,1.19,2400,12.3,12.498,11.75,11.9,240,0.0,1.0
2012-10-03,1.2,1.25,1.18,1.23,3200,12.0,12.5,11.8,12.3,320,0.0,1.0
2012-10-04,1.181,1.3,1.17,1.21,42600,11.81,13.0,11.7,12.1,4260,0.0,1.0
2012-10-05,1.11,1.25,1.1,1.25,8200,11.1,12.5,11.0,12.5,820,0.0,1.0
2012-10-08,1.13,1.1899,1.1,1.12,9200,11.3,11.899,11.0,11.2,920,0.0,1.0
2012-10-09,1.12,1.3,1.11,1.12,14500,11.2,13.0,11.1,11.2,1450,0.0,1.0
2012-10-10,1.1494,1.21,1.12,1.21,10000,11.494,12.1,11.2,12.1,1000,0.0,1.0
2012-10-11,1.26,1.28,1.1502,1.17,11800,12.6,12.8,11.502,11.7,1180,0.0,1.0
2012-10-12,1.1717,1.26,1.17,1.17,14300,11.717,12.6,11.7,11.7,1430,0.0,1.0
2012-10-15,1.22,1.24,1.1499,1.22,28800,12.2,12.4,11.499,12.2,2880,0.0,1.0
2012-10-16,1.23,1.24,1.18,1.18,2100,12.3,12.4,11.8,11.8,210,0.0,1.0
2012-10-17,1.24,1.25,1.1901,1.2,7200,12.4,12.5,11.901,12.0,720,0.0,1.0
2012-10-18,1.13,1.25,1.13,1.25,14800,11.3,12.5,11.3,12.5,1480,0.0,1.0
2012-10-19,1.21,1.22,1.13,1.18,2900,12.1,12.2,11.3,11.8,290,0.0,1.0
2012-10-22,1.17,1.22,1.17,1.22,7700,11.7,12.2,11.7,12.2,770,0.0,1.0
2012-10-23,1.22,1.22,1.17,1.2,12400,12.2,12.2,11.7,12.0,1240,0.0,1.0
2012-10-24,1.21,1.22,1.19,1.22,2700,12.1,12.2,11.9,12.2,270,0.0,1.0
2012-10-25,1.17,1.17,1.17,1.17,200,11.7,11.7,11.7,11.7,20,0.0,1.0
2012-10-26,1.18,1.19,1.1701,1.19,5400,11.8,11.9,11.701,11.9,540,0.0,1.0
2012-10-31,1.21,1.21,1.17,1.17,2600,12.1,12.1,11.7,11.7,260,0.0,1.0
2012-11-01,1.21,1.23,1.14,1.22,20700,12.1,12.3,11.4,12.2,2070,0.0,1.0
2012-11-02,1.22,1.24,1.1617,1.18,14300,12.2,12.4,11.617,11.8,1430,0.0,1.0
2012-11-05,1.26,1.26,1.21,1.24,27900,12.6,12.6,12.1,12.4,2790,0.0,1.0
2012-11-06,1.269,1.3,1.17,1.25,7700,12.69,13.0,11.7,12.5,770,0.0,1.0
2012-11-07,1.2099,1.29,1.13,1.29,27800,12.099,12.9,11.3,12.9,2780,0.0,1.0
2012-11-08,1.16,1.1999,1.16,1.17,6200,11.6,11.999,11.6,11.7,620,0.0,1.0
2012-11-09,1.23,1.23,1.1799,1.19,8800,12.3,12.3,11.799,11.9,880,0.0,1.0
2012-11-12,1.22,1.24,1.19,1.19,2700,12.2,12.4,11.9,11.9,270,0.0,1.0
2012-11-13,1.21,1.25,1.2005,1.2299,5600,12.1,12.5,12.005,12.299,560,0.0,1.0
2012-11-14,1.25,1.25,1.19,1.19,17700,12.5,12.5,11.9,11.9,1770,0.0,1.0
2012-11-15,1.14,1.2001,1.14,1.19,5000,11.4,12.001,11.4,11.9,500,0.0,1.0
2012-11-16,1.16,1.21,1.13,1.13,33000,11.6,12.1,11.3,11.3,3300,0.0,1.0
2012-11-19,1.17,1.209,1.14,1.14,2200,11.7,12.09,11.4,11.4,220,0.0,1.0
2012-11-20,1.18,1.22,1.14,1.16,33000,11.8,12.2,11.4,11.6,3300,0.0,1.0
2012-11-21,1.18,1.18,1.16,1.16,1800,11.8,11.8,11.6,11.6,180,0.0,1.0
2012-11-23,1.18,1.21,1.15,1.15,4200,11.8,12.1,11.5,11.5,420,0.0,1.0
2012-11-26,1.19,1.2,1.15,1.15,7000,11.9,12.0,11.5,11.5,700,0.0,1.0
2012-11-27,1.15,1.18,1.15,1.18,4800,11.5,11.8,11.5,11.8,480,0.0,1.0
2012-11-28,1.2,1.2,1.15,1.15,9400,12.0,12.0,11.5,11.5,940,0.0,1.0
2012-11-29,1.24,1.24,1.1701,1.18,3400,12.4,12.4,11.701,11.8,340,0.0,1.0
2012-11-30,1.21,1.25,1.17,1.25,25400,12.1,12.5,11.7,12.5,2540,0.0,1.0
2012-12-03,1.2,1.2,1.16,1.17,12300,12.0,12.0,11.6,11.7,1230,0.0,1.0
2012-12-04,1.1815,1.2296,1.1701,1.1701,1200,11.815,12.296,11.701,11.701,120,0.0,1.0
2012-12-05,1.2299,1.23,1.2,1.23,4300,12.299,12.3,12.0,12.3,430,0.0,1.0
2012-12-06,1.14,1.23,1.11,1.18,25500,11.4,12.3,11.1,11.8,2550,0.0,1.0
2012-12-07,1.17,1.17,1.146,1.16,6400,11.7,11.7,11.46,11.6,640,0.0,1.0
2012-12-10,1.15,1.17,1.11,1.11,16600,11.5,11.7,11.1,11.1,1660,0.0,1.0
2012-12-11,1.1697,1.19,1.15,1.19,13300,11.697,11.9,11.5,11.9,1330,0.0,1.0
2012-12-12,1.13,1.18,1.11,1.11,5300,11.3,11.8,11.1,11.1,530,0.0,1.0
2012-12-13,1.14,1.17,1.12,1.17,10500,11.4,11.7,11.2,11.7,1050,0.0,1.0
2012-12-14,1.21,1.24,1.08,1.12,23900,12.1,12.4,10.8,11.2,2390,0.0,1.0
2012-12-17,1.21,1.24,1.09,1.24,55500,12.1,12.4,10.9,12.4,5550,0.0,1.0
2012-12-18,1.219,1.22,1.1,1.19,24900,12.19,12.2,11.0,11.9,2490,0.0,1.0
2012-12-19,1.24,1.24,1.1601,1.17,13700,12.4,12.4,11.601,11.7,1370,0.0,1.0
2012-12-20,1.2,1.24,1.16,1.24,42100,12.0,12.4,11.6,12.4,4210,0.0,1.0
2012-12-21,1.25,1.25,1.15,1.21,53300,12.5,12.5,11.5,12.1,5330,0.0,1.0
2012-12-24,1.218,1.23,1.17,1.22,4500,12.18,12.3,11.7,12.2,450,0.0,1.0
2012-12-26,1.24,1.24,1.16,1.18,8500,12.4,12.4,11.6,11.8,850,0.0,1.0
2012-12-27,1.13,1.3,1.13,1.19,80200,11.3,13.0,11.3,11.9,8020,0.0,1.0
2012-12-28,1.19,1.23,1.17,1.17,32900,11.9,12.3,11.7,11.7,3290,0.0,1.0
2012-12-31,1.48,1.5,1.21,1.21,209500,14.8,15.0,12.1,12.1,20950,0.0,1.0
2013-01-02,1.51,1.95,1.48,1.48,264400,15.1,19.5,14.8,14.8,26440,0.0,1.0
2013-01-03,1.64,1.94,1.56,1.72,130900,16.4,19.4,15.6,17.2,13090,0.0,1.0
2013-01-04,1.61,1.8,1.58,1.58,78300,16.1,18.0,15.8,15.8,7830,0.0,1.0
2013-01-07,1.6099,1.75,1.4936,1.61,70500,16.099,17.5,14.936,16.1,7050,0.0,1.0
2013-01-08,1.62,1.66,1.43,1.65,64500,16.2,16.6,14.3,16.5,6450,0.0,1.0
2013-01-09,1.6,1.8,1.5,1.62,110200,16.0,18.0,15.0,16.2,11020,0.0,1.0
2013-01-10,1.62,1.66,1.57,1.57,20800,16.2,16.6,15.7,15.7,2080,0.0,1.0
2013-01-11,1.6399,1.68,1.6,1.67,53900,16.399,16.8,16.0,16.7,5390,0.0,1.0
2013-01-14,1.64,1.8,1.6,1.8,48600,16.4,18.0,16.0,18.0,4860,0.0,1.0
2013-01-15,1.63,1.65,1.6,1.6,23900,16.3,16.5,16.0,16.0,2390,0.0,1.0
2013-01-16,1.7199,1.76,1.661,1.7,52200,17.199,17.6,16.61,17.0,5220,0.0,1.0
2013-01-17,1.72,1.78,1.72,1.72,23000,17.2,17.8,17.2,17.2,2300,0.0,1.0
2013-01-18,1.74,1.75,1.72,1.75,65600,17.4,17.5,17.2,17.5,6560,0.0,1.0
2013-01-22,1.79,1.8,1.75,1.8,52500,17.9,18.0,17.5,18.0,5250,0.0,1.0
2013-01-23,1.9,1.98,1.75,1.82,187900,19.0,19.8,17.5,18.2,18790,0.0,1.0
2013-01-24,1.94,2.0,1.9,1.9,97100,19.4,20.0,19.0,19.0,9710,0.0,1.0
2013-01-25,1.85,1.98,1.85,1.97,29900,18.5,19.8,18.5,19.7,2990,0.0,1.0
2013-01-28,1.87,1.9499,1.85,1.85,23800,18.7,19.499,18.5,18.5,2380,0.0,1.0
2013-01-29,1.91,1.95,1.71,1.79,192800,19.1,19.5,17.1,17.9,19280,0.0,1.0
2013-01-30,1.88,1.899,1.83,1.89,42100,18.8,18.99,18.3,18.9,4210,0.0,1.0
2013-01-31,1.87,1.87,1.8001,1.86,22600,18.7,18.7,18.001,18.6,2260,0.0,1.0
2013-02-01,1.8101,1.87,1.801,1.87,10800,18.101,18.7,18.01,18.7,1080,0.0,1.0
2013-02-04,1.8,1.86,1.76,1.76,33100,18.0,18.6,17.6,17.6,3310,0.0,1.0
2013-02-05,1.82,1.836,1.8,1.8,34000,18.2,18.36,18.0,18.0,3400,0.0,1.0
2013-02-06,1.8618,1.92,1.83,1.85,30100,18.618,19.2,18.3,18.5,3010,0.0,1.0
2013-02-07,1.86,1.89,1.86,1.86,19900,18.6,18.9,18.6,18.6,1990,0.0,1.0
2013-02-08,1.875,1.9,1.82,1.8999,44600,18.75,19.0,18.2,18.999,4460,0.0,1.0
2013-02-11,1.85,1.9,1.85,1.85,21400,18.5,19.0,18.5,18.5,2140,0.0,1.0
2013-02-12,1.87,1.89,1.83,1.83,9300,18.7,18.9,18.3,18.3,930,0.0,1.0
2013-02-13,1.8601,1.88,1.8501,1.88,6000,18.601,18.8,18.501,18.8,600,0.0,1.0
2013-02-14,1.85,1.87,1.8301,1.85,11000,18.5,18.7,18.301,18.5,1100,0.0,1.0
2013-02-15,1.87,1.8799,1.83,1.86,20400,18.7,18.799,18.3,18.6,2040,0.0,1.0
2013-02-19,1.93,1.9501,1.88,1.88,93600,19.3,19.501,18.8,18.8,9360,0.0,1.0
2013-02-20,1.98,2.04,1.93,1.93,32100,19.8,20.4,19.3,19.3,3210,0.0,1.0
2013-02-21,2.01,2.06,1.98,2.02,55200,20.1,20.6,19.8,20.2,5520,0.0,1.0
2013-02-22,2.09,2.15,2.02,2.1,116900,20.9,21.5,20.2,21.0,11690,0.0,1.0
2013-02-25,2.1,2.17,2.05,2.09,64700,21.0,21.7,20.5,20.9,6470,0.0,1.0
2013-02-26,2.02,2.11,2.0,2.1,80500,20.2,21.1,20.0,21.0,8050,0.0,1.0
2013-02-27,2.02,2.06,2.02,2.05,3300,20.2,20.6,20.2,20.5,330,0.0,1.0
2013-02-28,2.0,2.0301,2.0,2.0301,47700,20.0,20.301,20.0,20.301,4770,0.0,1.0
2013-03-01,1.99,2.02,1.83,1.98,72300,19.9,20.2,18.3,19.8,7230,0.0,1.0
2013-03-04,1.99,1.99,1.88,1.96,18800,19.9,19.9,18.8,19.6,1880,0.0,1.0
2013-03-05,1.9702,1.99,1.97,1.99,19400,19.702,19.9,19.7,19.9,1940,0.0,1.0
2013-03-06,1.98,2.0,1.971,1.98,5700,19.8,20.0,19.71,19.8,570,0.0,1.0
2013-03-07,1.9825,2.0,1.89,1.93,13800,19.825,20.0,18.9,19.3,1380,0.0,1.0
2013-03-08,1.99,2.0799,1.98,2.04,41100,19.9,20.799,19.8,20.4,4110,0.0,1.0
2013-03-11,2.0,2.07,1.98,2.03,35800,20.0,20.7,19.8,20.3,3580,0.0,1.0
2013-03-12,2.03,2.0599,2.0,2.0,17000,20.3,20.599,20.0,20.0,1700,0.0,1.0
2013-03-13,2.07,2.08,2.0,2.05,55600,20.7,20.8,20.0,20.5,5560,0.0,1.0
2013-03-14,2.02,2.08,2.01,2.06,39300,20.2,20.8,20.1,20.6,3930,0.0,1.0
2013-03-15,2.03,2.05,2.02,2.02,33100,20.3,20.5,20.2,20.2,3310,0.0,1.0
2013-03-18,2.05,2.06,2.02,2.02,52300,20.5,20.6,20.2,20.2,5230,0.0,1.0
2013-03-19,2.02,2.049,2.01,2.02,34400,20.2,20.49,20.1,20.2,3440,0.0,1.0
2013-03-20,2.0209,2.03,2.0,2.02,38200,20.209,20.3,20.0,20.2,3820,0.0,1.0
2013-03-21,2.04,2.04,2.01,2.01,20200,20.4,20.4,20.1,20.1,2020,0.0,1.0
2013-03-22,2.01,2.0464,2.01,2.04,112200,20.1,20.464,20.1,20.4,11220,0.0,1.0
2013-03-25,2.05,2.05,2.02,2.04,29000,20.5,20.5,20.2,20.4,2900,0.0,1.0
2013-03-26,2.05,2.0662,2.0478,2.05,32000,20.5,20.662,20.478,20.5,3200,0.0,1.0
2013-03-27,2.06,2.1,2.05,2.06,64500,20.6,21.0,20.5,20.6,6450,0.0,1.0
2013-03-28,2.05,2.0601,2.05,2.06,24800,20.5,20.601,20.5,20.6,2480,0.0,1.0
2013-04-01,2.05,2.0799,2.02,2.02,17200,20.5,20.799,20.2,20.2,1720,0.0,1.0
2013-04-02,2.0301,2.0799,2.0301,2.05,19200,20.301,20.799,20.301,20.5,1920,0.0,1.0
2013-04-03,2.04,2.06,2.04,2.06,9700,20.4,20.6,20.4,20.6,970,0.0,1.0
2013-04-04,2.04,2.07,2.04,2.07,3500,20.4,20.7,20.4,20.7,350,0.0,1.0
2013-04-05,2.06,2.0799,2.05,2.07,8200,20.6,20.799,20.5,20.7,820,0.0,1.0
2013-04-08,2.08,2.08,2.06,2.07,5000,20.8,20.8,20.6,20.7,500,0.0,1.0
2013-04-09,2.07,2.08,2.07,2.07,43600,20.7,20.8,20.7,20.7,4360,0.0,1.0
2013-04-10,2.0742,2.08,2.07,2.08,6700,20.742,20.8,20.7,20.8,670,0.0,1.0
2013-04-11,2.08,2.1,2.07,2.08,50000,20.8,21.0,20.7,20.8,5000,0.0,1.0
2013-04-12,2.0801,2.09,2.08,2.08,2200,20.801,20.9,20.8,20.8,220,0.0,1.0
2013-04-15,2.11,2.11,2.08,2.08,12300,21.1,21.1,20.8,20.8,1230,0.0,1.0
2013-04-16,2.08,2.0899,2.05,2.05,16300,20.8,20.899,20.5,20.5,1630,0.0,1.0
2013-04-17,2.07,2.12,2.0614,2.12,13900,20.7,21.2,20.614,21.2,1390,0.0,1.0
2013-04-18,2.07,2.08,2.07,2.07,10900,20.7,20.8,20.7,20.7,1090,0.0,1.0
2013-04-19,1.96,2.07,1.91,2.07,16300,19.6,20.7,19.1,20.7,1630,0.0,1.0
2013-04-22,1.97,2.03,1.97,1.97,8200,19.7,20.3,19.7,19.7,820,0.0,1.0
2013-04-23,1.95,2.05,1.95,1.97,33100,19.5,20.5,19.5,19.7,3310,0.0,1.0
2013-04-24,1.97,2.1,1.83,1.95,23600,19.7,21.0,18.3,19.5,2360,0.0,1.0
2013-04-25,1.86,1.975,1.86,1.95,11400,18.6,19.75,18.6,19.5,1140,0.0,1.0
2013-04-26,1.87,1.9,1.86,1.88,3600,18.7,19.0,18.6,18.8,360,0.0,1.0
2013-04-29,1.88,1.94,1.87,1.87,8700,18.8,19.4,18.7,18.7,870,0.0,1.0
2013-04-30,2.01,2.14,1.87,1.87,50800,20.1,21.4,18.7,18.7,5080,0.0,1.0
2013-05-01,2.04,2.09,1.9501,1.99,20700,20.4,20.9,19.501,19.9,2070,0.0,1.0
2013-05-02,2.0,2.01,2.0,2.01,9000,20.0,20.1,20.0,20.1,900,0.0,1.0
2013-05-03,1.89,1.98,1.89,1.98,8600,18.9,19.8,18.9,19.8,860,0.0,1.0
2013-05-06,1.97,2.0197,1.9,1.9,7000,19.7,20.197,19.0,19.0,700,0.0,1.0
2013-05-07,1.92,2.0,1.92,1.94,7200,19.2,20.0,19.2,19.4,720,0.0,1.0
2013-05-08,1.89,1.901,1.88,1.9,4500,18.9,19.01,18.8,19.0,450,0.0,1.0
2013-05-09,1.79,1.9199,1.79,1.87,14700,17.9,19.199,17.9,18.7,1470,0.0,1.0
2013-05-10,2.04,2.05,1.7601,1.82,52200,20.4,20.5,17.601,18.2,5220,0.0,1.0
2013-05-13,1.95,2.05,1.87,2.05,8600,19.5,20.5,18.7,20.5,860,0.0,1.0
2013-05-14,1.9899,2.05,1.8901,2.0,16500,19.899,20.5,18.901,20.0,1650,0.0,1.0
2013-05-15,1.99,2.0,1.8601,1.93,15900,19.9,20.0,18.601,19.3,1590,0.0,1.0
2013-05-16,2.0,2.04,1.87,1.96,9800,20.0,20.4,18.7,19.6,980,0.0,1.0
2013-05-17,1.98,1.98,1.88,1.88,11700,19.8,19.8,18.8,18.8,1170,0.0,1.0
2013-05-20,1.95,2.05,1.91,1.98,17600,19.5,20.5,19.1,19.8,1760,0.0,1.0
2013-05-21,2.02,2.02,1.92,2.0,4400,20.2,20.2,19.2,20.0,440,0.0,1.0
2013-05-22,1.9599,2.01,1.948,2.01,10300,19.599,20.1,19.48,20.1,1030,0.0,1.0
2013-05-23,1.94,2.01,1.83,2.01,9100,19.4,20.1,18.3,20.1,910,0.0,1.0
2013-05-24,2.0,2.01,1.9501,2.0,14100,20.0,20.1,19.501,20.0,1410,0.0,1.0
2013-05-28,2.0,2.1,1.96,2.01,42000,20.0,21.0,19.6,20.1,4200,0.0,1.0
2013-05-29,1.96,2.049,1.96,1.96,10100,19.6,20.49,19.6,19.6,1010,0.0,1.0
2013-05-30,1.92,2.0001,1.92,2.0001,1800,19.2,20.001,19.2,20.001,180,0.0,1.0
2013-05-31,1.92,1.9465,1.9,1.9,5700,19.2,19.465,19.0,19.0,570,0.0,1.0
2013-06-03,1.95,2.0001,1.91,1.91,11000,19.5,20.001,19.1,19.1,1100,0.0,1.0
2013-06-04,1.91,1.97,1.86,1.95,9500,19.1,19.7,18.6,19.5,950,0.0,1.0
2013-06-05,1.8644,1.9,1.8545,1.9,2400,18.644,19.0,18.545,19.0,240,0.0,1.0
2013-06-06,2.0,2.0199,1.8701,2.0,25700,20.0,20.199,18.701,20.0,2570,0.0,1.0
2013-06-07,1.9,2.0,1.86,2.0,21500,19.0,20.0,18.6,20.0,2150,0.0,1.0
2013-06-10,1.99,2.0,1.86,1.86,12200,19.9,20.0,18.6,18.6,1220,0.0,1.0
2013-06-11,2.0,2.0,1.9316,1.9316,1900,20.0,20.0,19.316,19.316,190,0.0,1.0
2013-06-12,2.0,2.01,1.9,1.96,9900,20.0,20.1,19.0,19.6,990,0.0,1.0
2013-06-13,2.0,2.01,1.9101,1.95,5600,20.0,20.1,19.101,19.5,560,0.0,1.0
2013-06-14,1.96,2.01,1.9,2.01,10400,19.6,20.1,19.0,20.1,1040,0.0,1.0
2013-06-17,1.95,1.98,1.9,1.98,3300,19.5,19.8,19.0,19.8,330,0.0,1.0
2013-06-18,1.97,2.0,1.7,1.97,63400,19.7,20.0,17.0,19.7,6340,0.0,1.0
2013-06-19,1.97,1.98,1.83,1.92,9000,19.7,19.8,18.3,19.2,900,0.0,1.0
2013-06-20,1.93,1.97,1.82,1.87,13900,19.3,19.7,18.2,18.7,1390,0.0,1.0
2013-06-21,1.92,2.0,1.851,1.89,42300,19.2,20.0,18.51,18.9,4230,0.0,1.0
2013-06-24,1.99,2.0,1.8,1.99,26200,19.9,20.0,18.0,19.9,2620,0.0,1.0
2013-06-25,1.93,1.9899,1.86,1.98,5500,19.3,19.899,18.6,19.8,550,0.0,1.0
2013-06-26,1.91,1.9899,1.81,1.91,3400,19.1,19.899,18.1,19.1,340,0.0,1.0
2013-06-27,1.94,1.9499,1.8201,1.93,2300,19.4,19.499,18.201,19.3,230,0.0,1.0
2013-06-28,1.9,1.95,1.79,1.89,17300,19.0,19.5,17.9,18.9,1730,0.0,1.0
2013-07-01,1.9,1.95,1.82,1.82,17000,19.0,19.5,18.2,18.2,1700,0.0,1.0
2013-07-02,1.96,1.96,1.9,1.95,23200,19.6,19.6,19.0,19.5,2320,0.0,1.0
2013-07-03,1.9,1.9301,1.9,1.92,3000,19.0,19.301,19.0,19.2,300,0.0,1.0
2013-07-05,1.92,1.95,1.86,1.86,15300,19.2,19.5,18.6,18.6,1530,0.0,1.0
2013-07-08,1.96,1.96,1.87,1.95,14000,19.6,19.6,18.7,19.5,1400,0.0,1.0
2013-07-09,1.93,1.96,1.87,1.9,4200,19.3,19.6,18.7,19.0,420,0.0,1.0
2013-07-10,1.92,1.97,1.91,1.96,6600,19.2,19.7,19.1,19.6,660,0.0,1.0
2013-07-11,1.92,1.99,1.9101,1.95,25700,19.2,19.9,19.101,19.5,2570,0.0,1.0
2013-07-12,1.93,1.9899,1.91,1.91,11700,19.3,19.899,19.1,19.1,1170,0.0,1.0
2013-07-15,1.9,1.93,1.9,1.9,15700,19.0,19.3,19.0,19.0,1570,0.0,1.0
2013-07-16,1.91,1.91,1.9,1.9,18200,19.1,19.1,19.0,19.0,1820,0.0,1.0
2013-07-17,1.9,1.99,1.9,1.99,12300,19.0,19.9,19.0,19.9,1230,0.0,1.0
2013-07-18,1.9201,1.9699,1.9,1.9,8100,19.201,19.699,19.0,19.0,810,0.0,1.0
2013-07-19,1.9,1.9651,1.9,1.9,2600,19.0,19.651,19.0,19.0,260,0.0,1.0
2013-07-22,1.9,1.9407,1.86,1.89,18200,19.0,19.407,18.6,18.9,1820,0.0,1.0
2013-07-23,1.9,1.94,1.89,1.89,7200,19.0,19.4,18.9,18.9,720,0.0,1.0
2013-07-24,1.9,1.94,1.9,1.9,2000,19.0,19.4,19.0,19.0,200,0.0,1.0
2013-07-25,1.87,1.94,1.86,1.94,8300,18.7,19.4,18.6,19.4,830,0.0,1.0
2013-07-26,1.89,1.92,1.87,1.87,12200,18.9,19.2,18.7,18.7,1220,0.0,1.0
2013-07-29,1.88,1.9,1.87,1.87,6600,18.8,19.0,18.7,18.7,660,0.0,1.0
2013-07-30,1.88,1.8996,1.88,1.88,1600,18.8,18.996,18.8,18.8,160,0.0,1.0
2013-07-31,1.89,1.9,1.87,1.88,21100,18.9,19.0,18.7,18.8,2110,0.0,1.0
2013-08-01,1.89,1.9,1.8707,1.9,3400,18.9,19.0,18.707,19.0,340,0.0,1.0
2013-08-02,1.9,1.9099,1.87,1.87,29100,19.0,19.099,18.7,18.7,2910,0.0,1.0
2013-08-05,1.94,1.96,1.9001,1.92,13100,19.4,19.6,19.001,19.2,1310,0.0,1.0
2013-08-06,1.93,1.96,1.91,1.96,1900,19.3,19.6,19.1,19.6,190,0.0,1.0
2013-08-07,1.91,1.9307,1.9,1.9,2500,19.1,19.307,19.0,19.0,250,0.0,1.0
2013-08-08,1.92,1.92,1.9,1.9,7000,19.2,19.2,19.0,19.0,700,0.0,1.0
2013-08-09,1.91,1.92,1.9,1.9,6800,19.1,19.2,19.0,19.0,680,0.0,1.0
2013-08-12,1.85,1.9,1.85,1.87,33600,18.5,19.0,18.5,18.7,3360,0.0,1.0
2013-08-13,1.887,1.92,1.85,1.85,9700,18.87,19.2,18.5,18.5,970,0.0,1.0
2013-08-14,1.88,1.92,1.86,1.92,16400,18.8,19.2,18.6,19.2,1640,0.0,1.0
2013-08-15,1.8943,1.92,1.89,1.89,1100,18.943,19.2,18.9,18.9,110,0.0,1.0
2013-08-16,1.8601,1.88,1.85,1.85,5500,18.601,18.8,18.5,18.5,550,0.0,1.0
2013-08-19,1.87,1.9,1.8556,1.9,1300,18.7,19.0,18.556,19.0,130,0.0,1.0
2013-08-20,1.8501,1.86,1.85,1.85,5800,18.501,18.6,18.5,18.5,580,0.0,1.0
2013-08-21,1.85,1.86,1.84,1.85,5000,18.5,18.6,18.4,18.5,500,0.0,1.0
2013-08-22,1.8399,1.8599,1.78,1.85,32900,18.399,18.599,17.8,18.5,3290,0.0,1.0
2013-08-23,1.78,1.83,1.7,1.81,37600,17.8,18.3,17.0,18.1,3760,0.0,1.0
2013-08-26,1.74,1.769,1.705,1.75,18600,17.4,17.69,17.05,17.5,1860,0.0,1.0
2013-08-27,1.71,1.76,1.6601,1.76,3900,17.1,17.6,16.601,17.6,390,0.0,1.0
2013-08-28,1.8,1.84,1.72,1.73,62000,18.0,18.4,17.2,17.3,6200,0.0,1.0
2013-08-29,1.8,1.84,1.74,1.76,14700,18.0,18.4,17.4,17.6,1470,0.0,1.0
2013-08-30,1.77,1.77,1.741,1.741,2100,17.7,17.7,17.41,17.41,210,0.0,1.0
2013-09-03,1.74,1.91,1.74,1.74,26000,17.4,19.1,17.4,17.4,2600,0.0,1.0
2013-09-04,1.8288,1.92,1.75,1.75,44900,18.288,19.2,17.5,17.5,4490,0.0,1.0
2013-09-05,1.94,1.94,1.78,1.78,76900,19.4,19.4,17.8,17.8,7690,0.0,1.0
2013-09-06,1.96,1.96,1.85,1.9,47000,19.6,19.6,18.5,19.0,4700,0.0,1.0
2013-09-09,1.9,1.95,1.831,1.95,10000,19.0,19.5,18.31,19.5,1000,0.0,1.0
2013-09-10,1.8401,1.9,1.84,1.9,7300,18.401,19.0,18.4,19.0,730,0.0,1.0
2013-09-11,1.8686,1.9,1.84,1.85,9500,18.686,19.0,18.4,18.5,950,0.0,1.0
2013-09-12,1.8501,1.95,1.8501,1.857,9200,18.501,19.5,18.501,18.57,920,0.0,1.0
2013-09-13,1.95,1.95,1.851,1.86,2300,19.5,19.5,18.51,18.6,230,0.0,1.0
2013-09-16,1.86,1.95,1.86,1.95,3300,18.6,19.5,18.6,19.5,330,0.0,1.0
2013-09-17,1.91,1.94,1.851,1.94,2500,19.1,19.4,18.51,19.4,250,0.0,1.0
2013-09-18,1.95,1.96,1.86,1.91,19800,19.5,19.6,18.6,19.1,1980,0.0,1.0
2013-09-19,1.87,1.8935,1.86,1.86,20000,18.7,18.935,18.6,18.6,2000,0.0,1.0
2013-09-20,1.86,1.9082,1.86,1.89,6700,18.6,19.082,18.6,18.9,670,0.0,1.0
2013-09-23,1.87,1.89,1.86,1.89,1600,18.7,18.9,18.6,18.9,160,0.0,1.0
2013-09-24,1.86,1.8794,1.86,1.8794,3500,18.6,18.794,18.6,18.794,350,0.0,1.0
2013-09-25,1.8852,1.89,1.86,1.8799,5700,18.852,18.9,18.6,18.799,570,0.0,1.0
2013-09-26,1.861,1.92,1.861,1.92,2000,18.61,19.2,18.61,19.2,200,0.0,1.0
2013-09-27,1.872,1.8999,1.8601,1.8704,12100,18.72,18.999,18.601,18.704,1210,0.0,1.0
2013-09-30,1.8701,1.9,1.8701,1.9,1800,18.701,19.0,18.701,19.0,180,0.0,1.0
2013-10-01,1.86,1.8835,1.85,1.85,22800,18.6,18.835,18.5,18.5,2280,0.0,1.0
2013-10-02,1.82,1.87,1.82,1.87,700,18.2,18.7,18.2,18.7,70,0.0,1.0
2013-10-03,1.834,1.84,1.83,1.83,7500,18.34,18.4,18.3,18.3,750,0.0,1.0
2013-10-04,1.88,1.8826,1.84,1.86,19100,18.8,18.826,18.4,18.6,1910,0.0,1.0
2013-10-07,1.8328,1.8328,1.83,1.83,5300,18.328,18.328,18.3,18.3,530,0.0,1.0
2013-10-08,1.84,1.89,1.73,1.82,12300,18.4,18.9,17.3,18.2,1230,0.0,1.0
2013-10-09,1.8401,1.8401,1.82,1.82,700,18.401,18.401,18.2,18.2,70,0.0,1.0
2013-10-10,1.85,1.87,1.79,1.87,6500,18.5,18.7,17.9,18.7,650,0.0,1.0
2013-10-11,1.811,1.87,1.73,1.87,1700,18.11,18.7,17.3,18.7,170,0.0,1.0
2013-10-14,1.8,1.8,1.79,1.79,500,18.0,18.0,17.9,17.9,50,0.0,1.0
2013-10-15,1.8,1.8,1.77,1.77,4800,18.0,18.0,17.7,17.7,480,0.0,1.0
2013-10-16,1.8014,1.8199,1.8,1.8,8300,18.014,18.199,18.0,18.0,830,0.0,1.0
2013-10-17,1.74,1.8199,1.74,1.75,10000,17.4,18.199,17.4,17.5,1000,0.0,1.0
2013-10-18,1.69,1.74,1.65,1.73,16700,16.9,17.4,16.5,17.3,1670,0.0,1.0
2013-10-21,1.73,1.73,1.73,1.73,9700,17.3,17.3,17.3,17.3,970,0.0,1.0
2013-10-22,1.756,1.78,1.73,1.73,3300,17.56,17.8,17.3,17.3,330,0.0,1.0
2013-10-23,1.78,1.89,1.78,1.86,21000,17.8,18.9,17.8,18.6,2100,0.0,1.0
2013-10-24,1.74,1.8235,1.74,1.79,13200,17.4,18.235,17.4,17.9,1320,0.0,1.0
2013-10-25,1.75,1.829,1.69,1.69,12100,17.5,18.29,16.9,16.9,1210,0.0,1.0
2013-10-28,1.75,1.79,1.75,1.78,2000,17.5,17.9,17.5,17.8,200,0.0,1.0
2013-10-29,1.8096,1.82,1.75,1.75,5800,18.096,18.2,17.5,17.5,580,0.0,1.0
2013-10-30,1.77,1.81,1.77,1.8,8600,17.7,18.1,17.7,18.0,860,0.0,1.0
2013-10-31,1.75,1.75,1.75,1.75,2600,17.5,17.5,17.5,17.5,260,0.0,1.0
2013-11-01,1.77,1.77,1.75,1.75,7300,17.7,17.7,17.5,17.5,730,0.0,1.0
2013-11-04,1.73,1.769,1.711,1.74,9000,17.3,17.69,17.11,17.4,900,0.0,1.0
2013-11-05,1.74,1.75,1.7387,1.7387,2400,17.4,17.5,17.387,17.387,240,0.0,1.0
2013-11-06,1.71,1.79,1.71,1.78,3800,17.1,17.9,17.1,17.8,380,0.0,1.0
2013-11-07,1.71,1.76,1.692,1.7,3600,17.1,17.6,16.92,17.0,360,0.0,1.0
2013-11-08,1.7,1.74,1.66,1.74,6900,17.0,17.4,16.6,17.4,690,0.0,1.0
2013-11-11,1.64,1.68,1.622,1.68,16800,16.4,16.8,16.22,16.8,1680,0.0,1.0
2013-11-12,1.65,1.67,1.65,1.67,4700,16.5,16.7,16.5,16.7,470,0.0,1.0
2013-11-13,1.66,1.66,1.6,1.6306,14900,16.6,16.6,16.0,16.306,1490,0.0,1.0
2013-11-14,1.629,1.64,1.6,1.64,7200,16.29,16.4,16.0,16.4,720,0.0,1.0
2013-11-15,1.5197,1.6015,1.51,1.6,17000,15.197,16.015,15.1,16.0,1700,0.0,1.0
2013-11-18,1.5899,1.6,1.57,1.57,6000,15.899,16.0,15.7,15.7,600,0.0,1.0
2013-11-19,1.54,1.59,1.53,1.5685,800,15.4,15.9,15.3,15.685,80,0.0,1.0
2013-11-20,1.52,1.59,1.52,1.55,5300,15.2,15.9,15.2,15.5,530,0.0,1.0
2013-11-21,1.51,1.54,1.51,1.52,5000,15.1,15.4,15.1,15.2,500,0.0,1.0
2013-11-22,1.41,1.5,1.41,1.5,16000,14.1,15.0,14.1,15.0,1600,0.0,1.0
2013-11-25,1.49,1.49,1.47,1.47,14000,14.9,14.9,14.7,14.7,1400,0.0,1.0
2013-11-26,1.482,1.5,1.4801,1.5,1700,14.82,15.0,14.801,15.0,170,0.0,1.0
2013-11-27,1.47,1.487,1.44,1.46,4600,14.7,14.87,14.4,14.6,460,0.0,1.0
2013-11-29,1.69,1.7,1.45,1.48,30700,16.9,17.0,14.5,14.8,3070,0.0,1.0
2013-12-02,1.67,1.68,1.52,1.65,30300,16.7,16.8,15.2,16.5,3030,0.0,1.0
2013-12-03,1.6,1.63,1.54,1.63,5700,16.0,16.3,15.4,16.3,570,0.0,1.0
2013-12-04,1.5901,1.66,1.55,1.56,10400,15.901,16.6,15.5,15.6,1040,0.0,1.0
2013-12-05,1.651,1.7,1.55,1.62,19200,16.51,17.0,15.5,16.2,1920,0.0,1.0
2013-12-06,1.55,1.58,1.55,1.56,16200,15.5,15.8,15.5,15.6,1620,0.0,1.0
2013-12-09,1.59,1.6,1.55,1.55,3600,15.9,16.0,15.5,15.5,360,0.0,1.0
2013-12-10,1.54,1.59,1.54,1.59,4000,15.4,15.9,15.4,15.9,400,0.0,1.0
2013-12-11,1.59,1.59,1.55,1.55,4000,15.9,15.9,15.5,15.5,400,0.0,1.0
2013-12-12,1.5999,1.6,1.59,1.6,10600,15.999,16.0,15.9,16.0,1060,0.0,1.0
2013-12-13,1.55,1.59,1.55,1.57,2700,15.5,15.9,15.5,15.7,270,0.0,1.0
2013-12-16,1.53,1.5501,1.47,1.55,32900,15.3,15.501,14.7,15.5,3290,0.0,1.0
2013-12-17,1.49,1.5,1.48,1.5,6400,14.9,15.0,14.8,15.0,640,0.0,1.0
2013-12-18,1.5,1.53,1.47,1.53,6000,15.0,15.3,14.7,15.3,600,0.0,1.0
2013-12-19,1.54,1.54,1.43,1.47,5000,15.4,15.4,14.3,14.7,500,0.0,1.0
2013-12-20,1.46,1.48,1.46,1.48,2800,14.6,14.8,14.6,14.8,280,0.0,1.0
2013-12-23,1.46,1.54,1.45,1.45,16600,14.6,15.4,14.5,14.5,1660,0.0,1.0
2013-12-24,1.461,1.59,1.4599,1.46,10300,14.61,15.9,14.599,14.6,1030,0.0,1.0
2013-12-26,1.58,1.58,1.45,1.45,25100,15.8,15.8,14.5,14.5,2510,0.0,1.0
2013-12-27,1.5,1.5763,1.45,1.53,22600,15.0,15.763,14.5,15.3,2260,0.0,1.0
2013-12-30,1.511,1.62,1.45,1.48,43200,15.11,16.2,14.5,14.8,4320,0.0,1.0
2013-12-31,1.55,1.5699,1.52,1.52,13800,15.5,15.699,15.2,15.2,1380,0.0,1.0
2014-01-02,1.65,1.74,1.58,1.61,19700,16.5,17.4,15.8,16.1,1970,0.0,1.0
2014-01-03,1.5969,1.73,1.52,1.73,41600,15.969,17.3,15.2,17.3,4160,0.0,1.0
2014-01-06,1.6,1.63,1.538,1.59,13200,16.0,16.3,15.38,15.9,1320,0.0,1.0
2014-01-07,1.57,1.58,1.5284,1.56,9500,15.7,15.8,15.284,15.6,950,0.0,1.0
2014-01-08,1.62,1.72,1.5501,1.6,13400,16.2,17.2,15.501,16.0,1340,0.0,1.0
2014-01-09,1.67,1.69,1.6301,1.6795,4400,16.7,16.9,16.301,16.795,440,0.0,1.0
2014-01-10,1.74,1.77,1.6,1.61,19800,17.4,17.7,16.0,16.1,1980,0.0,1.0
2014-01-13,1.7101,1.81,1.661,1.77,24600,17.101,18.1,16.61,17.7,2460,0.0,1.0
2014-01-14,1.79,1.809,1.761,1.8,10300,17.9,18.09,17.61,18.0,1030,0.0,1.0
2014-01-15,1.83,1.87,1.82,1.82,11100,18.3,18.7,18.2,18.2,1110,0.0,1.0
2014-01-16,1.74,1.84,1.6,1.77,20800,17.4,18.4,16.0,17.7,2080,0.0,1.0
2014-01-17,1.74,1.81,1.7,1.7,24300,17.4,18.1,17.0,17.0,2430,0.0,1.0
2014-01-21,1.8999,1.99,1.76,1.78,59100,18.999,19.9,17.6,17.8,5910,0.0,1.0
2014-01-22,1.86,1.89,1.7799,1.85,37000,18.6,18.9,17.799,18.5,3700,0.0,1.0
2014-01-23,1.8001,1.88,1.7501,1.88,8000,18.001,18.8,17.501,18.8,800,0.0,1.0
2014-01-24,1.89,1.89,1.76,1.85,34700,18.9,18.9,17.6,18.5,3470,0.0,1.0
2014-01-27,1.77,1.84,1.76,1.84,8500,17.7,18.4,17.6,18.4,850,0.0,1.0
2014-01-28,1.79,1.79,1.7009,1.7009,3400,17.9,17.9,17.009,17.009,340,0.0,1.0
2014-01-29,1.701,1.8,1.701,1.8,1800,17.01,18.0,17.01,18.0,180,0.0,1.0
2014-01-30,1.73,1.7843,1.64,1.76,11000,17.3,17.843,16.4,17.6,1100,0.0,1.0
2014-01-31,1.66,1.73,1.66,1.73,14700,16.6,17.3,16.6,17.3,1470,0.0,1.0
2014-02-03,1.65,1.69,1.62,1.64,12700,16.5,16.9,16.2,16.4,1270,0.0,1.0
2014-02-04,1.6477,1.68,1.62,1.62,2200,16.477,16.8,16.2,16.2,220,0.0,1.0
2014-02-05,1.6999,1.7,1.62,1.62,3700,16.999,17.0,16.2,16.2,370,0.0,1.0
2014-02-06,1.65,1.7299,1.629,1.7,12600,16.5,17.299,16.29,17.0,1260,0.0,1.0
2014-02-07,1.73,1.73,1.6845,1.69,8100,17.3,17.3,16.845,16.9,810,0.0,1.0
2014-02-10,1.75,1.81,1.73,1.75,2300,17.5,18.1,17.3,17.5,230,0.0,1.0
2014-02-11,1.73,1.82,1.72,1.74,2800,17.3,18.2,17.2,17.4,280,0.0,1.0
2014-02-12,1.7,1.75,1.7,1.75,1800,17.0,17.5,17.0,17.5,180,0.0,1.0
2014-02-13,1.66,1.8183,1.6101,1.68,9700,16.6,18.183,16.101,16.8,970,0.0,1.0
2014-02-14,1.69,1.82,1.68,1.82,22500,16.9,18.2,16.8,18.2,2250,0.0,1.0
2014-02-18,1.83,1.83,1.71,1.75,21800,18.3,18.3,17.1,17.5,2180,0.0,1.0
2014-02-19,1.68,1.89,1.68,1.8,301800,16.8,18.9,16.8,18.0,30180,0.0,1.0
2014-02-20,1.61,1.78,1.6,1.78,191200,16.1,17.8,16.0,17.8,19120,0.0,1.0
2014-02-21,1.58,1.72,1.53,1.62,68200,15.8,17.2,15.3,16.2,6820,0.0,1.0
2014-02-24,1.665,1.71,1.63,1.6989,24000,16.65,17.1,16.3,16.989,2400,0.0,1.0
2014-02-25,1.6997,1.7065,1.64,1.64,8300,16.997,17.065,16.4,16.4,830,0.0,1.0
2014-02-26,1.7099,1.8,1.6501,1.7,47500,17.099,18.0,16.501,17.0,4750,0.0,1.0
2014-02-27,1.75,1.75,1.69,1.73,8400,17.5,17.5,16.9,17.3,840,0.0,1.0
2014-02-28,1.6801,1.77,1.68,1.77,9357,16.801,17.7,16.8,17.7,935.7,0.0,1.0
2014-03-03,1.7055,1.71,1.68,1.71,10300,17.055,17.1,16.8,17.1,1030,0.0,1.0
2014-03-04,1.6943,1.71,1.68,1.7001,8200,16.943,17.1,16.8,17.001,820,0.0,1.0
2014-03-05,1.7299,1.73,1.6801,1.6801,30800,17.299,17.3,16.801,16.801,3080,0.0,1.0
2014-03-06,1.64,1.77,1.64,1.77,29600,16.4,17.7,16.4,17.7,2960,0.0,1.0
2014-03-07,1.7,1.7593,1.62,1.64,76300,17.0,17.593,16.2,16.4,7630,0.0,1.0
2014-03-10,1.73,1.73,1.64,1.69,10500,17.3,17.3,16.4,16.9,1050,0.0,1.0
2014-03-11,1.73,1.75,1.63,1.67,71100,17.3,17.5,16.3,16.7,7110,0.0,1.0
2014-03-12,1.72,1.74,1.65,1.65,13600,17.2,17.4,16.5,16.5,1360,0.0,1.0
2014-03-13,1.54,1.74,1.5301,1.68,170600,15.4,17.4,15.301,16.8,17060,0.0,1.0
2014-03-14,1.6,1.62,1.55,1.62,13600,16.0,16.2,15.5,16.2,1360,0.0,1.0
2014-03-17,1.6,1.6,1.56,1.6,19500,16.0,16.0,15.6,16.0,1950,0.0,1.0
2014-03-18,1.59,1.64,1.56,1.56,82300,15.9,16.4,15.6,15.6,8230,0.0,1.0
2014-03-19,1.59,1.64,1.55,1.63,61500,15.9,16.4,15.5,16.3,6150,0.0,1.0
2014-03-20,1.56,1.56,1.54,1.56,8100,15.6,15.6,15.4,15.6,810,0.0,1.0
2014-03-21,1.54,1.61,1.54,1.58,9700,15.4,16.1,15.4,15.8,970,0.0,1.0
2014-03-24,1.55,1.6,1.51,1.6,42400,15.5,16.0,15.1,16.0,4240,0.0,1.0
2014-03-25,1.67,1.67,1.5499,1.56,298400,16.7,16.7,15.499,15.6,29840,0.0,1.0
2014-03-26,1.55,1.69,1.54,1.68,175000,15.5,16.9,15.4,16.8,17500,0.0,1.0
2014-03-27,1.57,1.58,1.54,1.55,62800,15.7,15.8,15.4,15.5,6280,0.0,1.0
2014-03-28,1.5999,1.63,1.53,1.57,39200,15.999,16.3,15.3,15.7,3920,0.0,1.0
2014-03-31,1.96,2.1,1.5607,1.65,1097600,19.6,21.0,15.607,16.5,109760,0.0,1.0
2014-04-01,1.81,1.93,1.71,1.88,241000,18.1,19.3,17.1,18.8,24100,0.0,1.0
2014-04-02,1.78,1.82,1.7001,1.77,78600,17.8,18.2,17.001,17.7,7860,0.0,1.0
2014-04-03,1.71,1.78,1.7,1.78,60700,17.1,17.8,17.0,17.8,6070,0.0,1.0
2014-04-04,1.655,1.81,1.6301,1.7,62000,16.55,18.1,16.301,17.0,6200,0.0,1.0
2014-04-07,1.69,1.739,1.6201,1.64,30100,16.9,17.39,16.201,16.4,3010,0.0,1.0
2014-04-08,1.75,1.77,1.7,1.73,36200,17.5,17.7,17.0,17.3,3620,0.0,1.0
2014-04-09,1.71,1.78,1.69,1.78,17800,17.1,17.8,16.9,17.8,1780,0.0,1.0
2014-04-10,1.7099,1.7691,1.66,1.66,9100,17.099,17.691,16.6,16.6,910,0.0,1.0
2014-04-11,1.69,1.77,1.6521,1.77,22600,16.9,17.7,16.521,17.7,2260,0.0,1.0
2014-04-14,1.68,1.78,1.66,1.73,17900,16.8,17.8,16.6,17.3,1790,0.0,1.0
2014-04-15,1.61,1.72,1.59,1.72,20900,16.1,17.2,15.9,17.2,2090,0.0,1.0
2014-04-16,1.64,1.6699,1.6066,1.64,8200,16.4,16.699,16.066,16.4,820,0.0,1.0
2014-04-17,1.6499,1.68,1.63,1.67,31200,16.499,16.8,16.3,16.7,3120,0.0,1.0
2014-04-21,1.66,1.69,1.65,1.67,7200,16.6,16.9,16.5,16.7,720,0.0,1.0
2014-04-22,1.7,1.7,1.67,1.69,25800,17.0,17.0,16.7,16.9,2580,0.0,1.0
2014-04-23,1.651,1.7004,1.6301,1.7,17200,16.51,17.004,16.301,17.0,1720,0.0,1.0
2014-04-24,1.6535,1.71,1.63,1.63,41100,16.535,17.1,16.3,16.3,4110,0.0,1.0
2014-04-25,1.69,1.7093,1.64,1.7093,51500,16.9,17.093,16.4,17.093,5150,0.0,1.0
2014-04-28,1.7,1.7,1.6301,1.7,9000,17.0,17.0,16.301,17.0,900,0.0,1.0
2014-04-29,1.69,1.7,1.641,1.7,5600,16.9,17.0,16.41,17.0,560,0.0,1.0
2014-04-30,1.65,1.68,1.63,1.68,8900,16.5,16.8,16.3,16.8,890,0.0,1.0
2014-05-01,1.65,1.69,1.65,1.69,3100,16.5,16.9,16.5,16.9,310,0.0,1.0
2014-05-02,1.699,1.7,1.6604,1.6604,10500,16.99,17.0,16.604,16.604,1050,0.0,1.0
2014-05-05,1.67,1.69,1.67,1.6701,800,16.7,16.9,16.7,16.701,80,0.0,1.0
2014-05-06,1.6501,1.7099,1.6501,1.7,14200,16.501,17.099,16.501,17.0,1420,0.0,1.0
2014-05-07,1.65,1.73,1.65,1.68,2200,16.5,17.3,16.5,16.8,220,0.0,1.0
2014-05-08,1.6436,1.71,1.594,1.71,33500,16.436,17.1,15.94,17.1,3350,0.0,1.0
2014-05-09,1.6,1.64,1.59,1.62,7500,16.0,16.4,15.9,16.2,750,0.0,1.0
2014-05-12,1.57,1.5901,1.561,1.58,24900,15.7,15.901,15.61,15.8,2490,0.0,1.0
2014-05-13,1.5412,1.5604,1.52,1.56,36900,15.412,15.604,15.2,15.6,3690,0.0,1.0
2014-05-14,1.51,1.54,1.5007,1.52,14000,15.1,15.4,15.007,15.2,1400,0.0,1.0
2014-05-15,1.59,1.59,1.5243,1.54,18300,15.9,15.9,15.243,15.4,1830,0.0,1.0
2014-05-16,1.15,1.5,1.15,1.5,188400,11.5,15.0,11.5,15.0,18840,0.0,1.0
2014-05-19,1.2935,1.49,1.23,1.35,192600,12.935,14.9,12.3,13.5,19260,0.0,1.0
2014-05-20,1.35,1.4169,1.3199,1.35,20400,13.5,14.169,13.199,13.5,2040,0.0,1.0
2014-05-21,1.36,1.4,1.3501,1.37,36000,13.6,14.0,13.501,13.7,3600,0.0,1.0
2014-05-22,1.3205,1.39,1.3,1.36,11900,13.205,13.9,13.0,13.6,1190,0.0,1.0
2014-05-23,1.349,1.3999,1.32,1.36,16800,13.49,13.999,13.2,13.6,1680,0.0,1.0
2014-05-27,1.3101,1.35,1.3101,1.32,19000,13.101,13.5,13.101,13.2,1900,0.0,1.0
2014-05-28,1.31,1.35,1.29,1.35,8700,13.1,13.5,12.9,13.5,870,0.0,1.0
2014-05-29,1.2914,1.32,1.29,1.3,10200,12.914,13.2,12.9,13.0,1020,0.0,1.0
2014-05-30,1.34,1.35,1.3,1.3,9700,13.4,13.5,13.0,13.0,970,0.0,1.0
2014-06-02,1.342,1.37,1.34,1.37,3100,13.42,13.7,13.4,13.7,310,0.0,1.0
2014-06-03,1.37,1.38,1.361,1.37,10000,13.7,13.8,13.61,13.7,1000,0.0,1.0
2014-06-04,1.37,1.38,1.3601,1.38,2900,13.7,13.8,13.601,13.8,290,0.0,1.0
2014-06-05,1.27,1.372,1.268,1.36,25600,12.7,13.72,12.68,13.6,2560,0.0,1.0
2014-06-06,1.31,1.33,1.3,1.3,29400,13.1,13.3,13.0,13.0,2940,0.0,1.0
2014-06-09,1.2501,1.33,1.23,1.31,56700,12.501,13.3,12.3,13.1,5670,0.0,1.0
2014-06-10,1.2,1.28,1.2,1.28,63900,12.0,12.8,12.0,12.8,6390,0.0,1.0
2014-06-11,1.25,1.28,1.21,1.21,10800,12.5,12.8,12.1,12.1,1080,0.0,1.0
2014-06-12,1.29,1.3,1.26,1.28,23900,12.9,13.0,12.6,12.8,2390,0.0,1.0
2014-06-13,1.31,1.31,1.2409,1.29,12900,13.1,13.1,12.409,12.9,1290,0.0,1.0
2014-06-16,1.27,1.28,1.24,1.28,17500,12.7,12.8,12.4,12.8,1750,0.0,1.0
2014-06-17,1.27,1.29,1.24,1.25,13900,12.7,12.9,12.4,12.5,1390,0.0,1.0
2014-06-18,1.2361,1.27,1.22,1.24,21200,12.361,12.7,12.2,12.4,2120,0.0,1.0
2014-06-19,1.21,1.25,1.21,1.21,18300,12.1,12.5,12.1,12.1,1830,0.0,1.0
2014-06-20,1.26,1.26,1.21,1.21,20100,12.6,12.6,12.1,12.1,2010,0.0,1.0
2014-06-23,1.269,1.269,1.22,1.26,1800,12.69,12.69,12.2,12.6,180,0.0,1.0
2014-06-24,1.23,1.25,1.21,1.21,9100,12.3,12.5,12.1,12.1,910,0.0,1.0
2014-06-25,1.1895,1.229,1.16,1.21,24500,11.895,12.29,11.6,12.1,2450,0.0,1.0
2014-06-26,1.21,1.22,1.16,1.16,24600,12.1,12.2,11.6,11.6,2460,0.0,1.0
2014-06-27,1.22,1.24,1.18,1.22,35400,12.2,12.4,11.8,12.2,3540,0.0,1.0
2014-06-30,1.22,1.25,1.22,1.22,5900,12.2,12.5,12.2,12.2,590,0.0,1.0
2014-07-01,1.19,1.23,1.1801,1.1801,10700,11.9,12.3,11.801,11.801,1070,0.0,1.0
2014-07-02,1.19,1.22,1.19,1.19,5200,11.9,12.2,11.9,11.9,520,0.0,1.0
2014-07-03,1.195,1.23,1.19,1.21,25100,11.95,12.3,11.9,12.1,2510,0.0,1.0
2014-07-07,1.23,1.28,1.19,1.19,73000,12.3,12.8,11.9,11.9,7300,0.0,1.0
2014-07-08,1.31,1.39,1.25,1.25,50400,13.1,13.9,12.5,12.5,5040,0.0,1.0
2014-07-09,1.3,1.32,1.29,1.3075,27900,13.0,13.2,12.9,13.075,2790,0.0,1.0
2014-07-10,1.35,1.35,1.27,1.27,68800,13.5,13.5,12.7,12.7,6880,0.0,1.0
2014-07-11,1.45,1.46,1.3599,1.36,121300,14.5,14.6,13.599,13.6,12130,0.0,1.0
2014-07-14,1.42,1.46,1.402,1.42,18700,14.2,14.6,14.02,14.2,1870,0.0,1.0
2014-07-15,1.4,1.43,1.3375,1.42,25500,14.0,14.3,13.375,14.2,2550,0.0,1.0
2014-07-16,1.45,1.45,1.38,1.38,3200,14.5,14.5,13.8,13.8,320,0.0,1.0
2014-07-17,1.36,1.45,1.36,1.45,16100,13.6,14.5,13.6,14.5,1610,0.0,1.0
2014-07-18,1.37,1.41,1.3578,1.41,3500,13.7,14.1,13.578,14.1,350,0.0,1.0
2014-07-21,1.35,1.39,1.31,1.39,92200,13.5,13.9,13.1,13.9,9220,0.0,1.0
2014-07-22,1.4,1.41,1.33,1.36,72800,14.0,14.1,13.3,13.6,7280,0.0,1.0
2014-07-23,1.43,1.43,1.4,1.43,2400,14.3,14.3,14.0,14.3,240,0.0,1.0
2014-07-24,1.37,1.45,1.341,1.43,33600,13.7,14.5,13.41,14.3,3360,0.0,1.0
2014-07-25,1.4,1.41,1.37,1.4,1200,14.0,14.1,13.7,14.0,120,0.0,1.0
2014-07-28,1.4,1.41,1.38,1.41,506,14.0,14.1,13.8,14.1,50.6,0.0,1.0
2014-07-29,1.39,1.39,1.35,1.38,10600,13.9,13.9,13.5,13.8,1060,0.0,1.0
2014-07-30,1.38,1.38,1.34,1.3401,2100,13.8,13.8,13.4,13.401,210,0.0,1.0
2014-07-31,1.36,1.39,1.34,1.3512,10900,13.6,13.9,13.4,13.512,1090,0.0,1.0
2014-08-01,1.27,1.38,1.25,1.3001,38300,12.7,13.8,12.5,13.001,3830,0.0,1.0
2014-08-04,1.33,1.33,1.22,1.27,44800,13.3,13.3,12.2,12.7,4480,0.0,1.0
2014-08-05,1.32,1.33,1.32,1.33,5900,13.2,13.3,13.2,13.3,590,0.0,1.0
2014-08-06,1.3073,1.35,1.296,1.33,4100,13.073,13.5,12.96,13.3,410,0.0,1.0
2014-08-07,1.29,1.35,1.2401,1.2874,6000,12.9,13.5,12.401,12.874,600,0.0,1.0
2014-08-08,1.22,1.29,1.22,1.24,18100,12.2,12.9,12.2,12.4,1810,0.0,1.0
2014-08-11,1.23,1.35,1.2101,1.35,24400,12.3,13.5,12.101,13.5,2440,0.0,1.0
2014-08-12,1.23,1.28,1.2262,1.28,10900,12.3,12.8,12.262,12.8,1090,0.0,1.0
2014-08-13,1.22,1.23,1.21,1.23,2400,12.2,12.3,12.1,12.3,240,0.0,1.0
2014-08-14,1.23,1.34,1.2,1.28,27500,12.3,13.4,12.0,12.8,2750,0.0,1.0
2014-08-15,1.27,1.27,1.2401,1.27,3600,12.7,12.7,12.401,12.7,360,0.0,1.0
2014-08-18,1.21,1.3299,1.2,1.32,15800,12.1,13.299,12.0,13.2,1580,0.0,1.0
2014-08-19,1.2101,1.3,1.21,1.2999,40600,12.101,13.0,12.1,12.999,4060,0.0,1.0
2014-08-20,1.2799,1.28,1.23,1.25,9500,12.799,12.8,12.3,12.5,950,0.0,1.0
2014-08-21,1.22,1.3,1.21,1.23,14500,12.2,13.0,12.1,12.3,1450,0.0,1.0
2014-08-22,1.21,1.22,1.2,1.21,13400,12.1,12.2,12.0,12.1,1340,0.0,1.0
2014-08-25,1.2701,1.33,1.21,1.21,17200,12.701,13.3,12.1,12.1,1720,0.0,1.0
2014-08-26,1.24,1.2899,1.21,1.21,26100,12.4,12.899,12.1,12.1,2610,0.0,1.0
2014-08-27,1.25,1.2712,1.24,1.27,18200,12.5,12.712,12.4,12.7,1820,0.0,1.0
2014-08-28,1.2301,1.26,1.23,1.26,6200,12.301,12.6,12.3,12.6,620,0.0,1.0
2014-08-29,1.28,1.3,1.21,1.23,32500,12.8,13.0,12.1,12.3,3250,0.0,1.0
2014-09-02,1.28,1.28,1.24,1.25,15600,12.8,12.8,12.4,12.5,1560,0.0,1.0
2014-09-03,1.29,1.29,1.27,1.28,6500,12.9,12.9,12.7,12.8,650,0.0,1.0
2014-09-04,1.3,1.3,1.28,1.2826,5200,13.0,13.0,12.8,12.826,520,0.0,1.0
2014-09-05,1.35,1.38,1.28,1.28,99800,13.5,13.8,12.8,12.8,9980,0.0,1.0
2014-09-08,1.27,1.32,1.27,1.29,8000,12.7,13.2,12.7,12.9,800,0.0,1.0
2014-09-09,1.28,1.35,1.27,1.31,39700,12.8,13.5,12.7,13.1,3970,0.0,1.0
2014-09-10,1.35,1.35,1.28,1.28,13000,13.5,13.5,12.8,12.8,1300,0.0,1.0
2014-09-11,1.34,1.38,1.34,1.35,37900,13.4,13.8,13.4,13.5,3790,0.0,1.0
2014-09-12,1.3,1.36,1.29,1.35,17900,13.0,13.6,12.9,13.5,1790,0.0,1.0
2014-09-15,1.29,1.32,1.25,1.3,12600,12.9,13.2,12.5,13.0,1260,0.0,1.0
2014-09-16,1.32,1.32,1.28,1.2801,11600,13.2,13.2,12.8,12.801,1160,0.0,1.0
2014-09-17,1.31,1.32,1.26,1.26,7600,13.1,13.2,12.6,12.6,760,0.0,1.0
2014-09-18,1.31,1.32,1.25,1.3,3500,13.1,13.2,12.5,13.0,350,0.0,1.0
2014-09-19,1.37,1.37,1.26,1.29,25600,13.7,13.7,12.6,12.9,2560,0.0,1.0
2014-09-22,1.32,1.35,1.29,1.35,9600,13.2,13.5,12.9,13.5,960,0.0,1.0
2014-09-23,1.31,1.38,1.26,1.34,42500,13.1,13.8,12.6,13.4,4250,0.0,1.0
2014-09-24,1.35,1.37,1.311,1.311,4881,13.5,13.7,13.11,13.11,488.1,0.0,1.0
2014-09-25,1.5,1.7286,1.26,1.32,597775,15.0,17.286,12.6,13.2,59777.5,0.0,1.0
2014-09-26,1.41,1.57,1.34,1.57,100704,14.1,15.7,13.4,15.7,10070.4,0.0,1.0
2014-09-29,1.32,1.39,1.3,1.34,39724,13.2,13.9,13.0,13.4,3972.4,0.0,1.0
2014-09-30,1.33,1.37,1.3,1.37,22733,13.3,13.7,13.0,13.7,2273.3,0.0,1.0
2014-10-01,1.32,1.34,1.24,1.3,37876,13.2,13.4,12.4,13.0,3787.6,0.0,1.0
2014-10-02,1.31,1.34,1.24,1.28,17680,13.1,13.4,12.4,12.8,1768,0.0,1.0
2014-10-03,1.31,1.33,1.23,1.2401,53639,13.1,13.3,12.3,12.401,5363.9,0.0,1.0
2014-10-06,1.33,1.35,1.3001,1.34,31616,13.3,13.5,13.001,13.4,3161.6,0.0,1.0
2014-10-07,1.28,1.33,1.25,1.25,4270,12.8,13.3,12.5,12.5,427,0.0,1.0
2014-10-08,1.29,1.31,1.2,1.31,45785,12.9,13.1,12.0,13.1,4578.5,0.0,1.0
2014-10-09,1.26,1.31,1.23,1.23,9233,12.6,13.1,12.3,12.3,923.3,0.0,1.0
2014-10-10,1.25,1.29,1.24,1.29,9313,12.5,12.9,12.4,12.9,931.3,0.0,1.0
2014-10-13,1.26,1.29,1.25,1.25,1833,12.6,12.9,12.5,12.5,183.3,0.0,1.0
2014-10-14,1.28,1.28,1.22,1.26,1250,12.8,12.8,12.2,12.6,125,0.0,1.0
2014-10-15,1.23,1.28,1.21,1.28,14700,12.3,12.8,12.1,12.8,1470,0.0,1.0
2014-10-16,1.27,1.28,1.24,1.26,9468,12.7,12.8,12.4,12.6,946.8,0.0,1.0
2014-10-17,1.2532,1.27,1.24,1.24,5220,12.532,12.7,12.4,12.4,522,0.0,1.0
2014-10-20,1.24,1.27,1.24,1.24,1618,12.4,12.7,12.4,12.4,161.8,0.0,1.0
2014-10-21,1.23,1.27,1.21,1.23,26171,12.3,12.7,12.1,12.3,2617.1,0.0,1.0
2014-10-22,1.27,1.27,1.23,1.23,5928,12.7,12.7,12.3,12.3,592.8,0.0,1.0
2014-10-23,1.24,1.26,1.2,1.26,9633,12.4,12.6,12.0,12.6,963.3,0.0,1.0
2014-10-24,1.24,1.28,1.21,1.23,31430,12.4,12.8,12.1,12.3,3143,0.0,1.0
2014-10-27,1.24,1.29,1.2,1.27,11657,12.4,12.9,12.0,12.7,1165.7,0.0,1.0
2014-10-28,1.24,1.32,1.21,1.25,25629,12.4,13.2,12.1,12.5,2562.9,0.0,1.0
2014-10-29,1.22,1.25,1.21,1.25,20126,12.2,12.5,12.1,12.5,2012.6,0.0,1.0
2014-10-30,1.26,1.32,1.2,1.226,30853,12.6,13.2,12.0,12.26,3085.3,0.0,1.0
2014-10-31,1.22,1.3,1.17,1.3,22265,12.2,13.0,11.7,13.0,2226.5,0.0,1.0
2014-11-03,1.24,1.26,1.23,1.26,14206,12.4,12.6,12.3,12.6,1420.6,0.0,1.0
2014-11-04,1.23,1.27,1.21,1.27,11706,12.3,12.7,12.1,12.7,1170.6,0.0,1.0
2014-11-05,1.21,1.24,1.21,1.24,7437,12.1,12.4,12.1,12.4,743.7,0.0,1.0
2014-11-06,1.18,1.2,1.17,1.2,4460,11.8,12.0,11.7,12.0,446,0.0,1.0
2014-11-07,1.18,1.1975,1.16,1.16,15385,11.8,11.975,11.6,11.6,1538.5,0.0,1.0
2014-11-10,1.21,1.22,1.19,1.19,13713,12.1,12.2,11.9,11.9,1371.3,0.0,1.0
2014-11-11,1.199,1.21,1.199,1.2028,2306,11.99,12.1,11.99,12.028,230.6,0.0,1.0
2014-11-12,1.18,1.2,1.18,1.2,11900,11.8,12.0,11.8,12.0,1190,0.0,1.0
2014-11-13,1.18,1.18,1.15,1.18,9247,11.8,11.8,11.5,11.8,924.7,0.0,1.0
2014-11-14,1.1852,1.1988,1.17,1.18,4275,11.852,11.988,11.7,11.8,427.5,0.0,1.0
2014-11-17,1.12,1.23,1.12,1.23,39557,11.2,12.3,11.2,12.3,3955.7,0.0,1.0
2014-11-18,1.14,1.15,1.12,1.14,6706,11.4,11.5,11.2,11.4,670.6,0.0,1.0
2014-11-19,1.1436,1.15,1.1102,1.15,7423,11.436,11.5,11.102,11.5,742.3,0.0,1.0
2014-11-20,1.07,1.14,1.04,1.14,34106,10.7,11.4,10.4,11.4,3410.6,0.0,1.0
2014-11-21,1.04,1.07,1.03,1.05,20077,10.4,10.7,10.3,10.5,2007.7,0.0,1.0
2014-11-24,1.05,1.13,1.03,1.04,41005,10.5,11.3,10.3,10.4,4100.5,0.0,1.0
2014-11-25,1.08,1.099,1.06,1.09,38266,10.8,10.99,10.6,10.9,3826.6,0.0,1.0
2014-11-26,1.11,1.19,1.06,1.0601,61402,11.1,11.9,10.6,10.601,6140.2,0.0,1.0
2014-11-28,1.1001,1.18,1.08,1.08,9929,11.001,11.8,10.8,10.8,992.9,0.0,1.0
2014-12-01,1.15,1.204,1.08,1.08,11765,11.5,12.04,10.8,10.8,1176.5,0.0,1.0
2014-12-02,1.11,1.184,1.1,1.1,12297,11.1,11.84,11.0,11.0,1229.7,0.0,1.0
2014-12-03,1.11,1.14,1.1,1.1,13162,11.1,11.4,11.0,11.0,1316.2,0.0,1.0
2014-12-04,1.08,1.19,1.08,1.11,15870,10.8,11.9,10.8,11.1,1587,0.0,1.0
2014-12-05,1.16,1.18,1.1,1.1,23099,11.6,11.8,11.0,11.0,2309.9,0.0,1.0
2014-12-08,1.1,1.18,1.09,1.18,8242,11.0,11.8,10.9,11.8,824.2,0.0,1.0
2014-12-09,1.1204,1.16,1.1204,1.16,941,11.204,11.6,11.204,11.6,94.1,0.0,1.0
2014-12-10,1.08,1.12,1.08,1.1,8570,10.8,11.2,10.8,11.0,857,0.0,1.0
2014-12-11,1.05,1.18,1.03,1.12,33789,10.5,11.8,10.3,11.2,3378.9,0.0,1.0
2014-12-12,1.03,1.11,1.03,1.05,14730,10.3,11.1,10.3,10.5,1473,0.0,1.0
2014-12-15,0.97,1.07,0.97,1.03,24367,9.7,10.7,9.7,10.3,2436.7,0.0,1.0
2014-12-16,0.98,1.12,0.85,1.12,29000,9.8,11.2,8.5,11.2,2900,0.0,1.0
2014-12-17,0.9302,0.97,0.91,0.96,33064,9.302,9.7,9.1,9.6,3306.4,0.0,1.0
2014-12-18,0.91,1.036,0.8825,0.97,44177,9.1,10.36,8.825,9.7,4417.7,0.0,1.0
2014-12-19,0.9254,0.9283,0.82,0.91,117870,9.254,9.283,8.2,9.1,11787,0.0,1.0
2014-12-22,0.92,0.95,0.84,0.88,27759,9.2,9.5,8.4,8.8,2775.9,0.0,1.0
2014-12-23,0.9,0.95,0.883,0.895,10648,9.0,9.5,8.83,8.95,1064.8,0.0,1.0
2014-12-24,0.95,0.95,0.92,0.92,4123,9.5,9.5,9.2,9.2,412.3,0.0,1.0
2014-12-26,1.0,1.0,0.95,0.95,18019,10.0,10.0,9.5,9.5,1801.9,0.0,1.0
2014-12-29,1.1,1.1,1.0,1.0,47877,11.0,11.0,10.0,10.0,4787.7,0.0,1.0
2014-12-30,1.07,1.09,1.0048,1.09,38516,10.7,10.9,10.048,10.9,3851.6,0.0,1.0
2014-12-31,1.04,1.09,1.0,1.09,64454,10.4,10.9,10.0,10.9,6445.4,0.0,1.0
2015-01-02,1.03,1.08,1.02,1.04,11736,10.3,10.8,10.2,10.4,1173.6,0.0,1.0
2015-01-05,1.11,1.1499,1.1,1.1,51071,11.1,11.499,11.0,11.0,5107.1,0.0,1.0
2015-01-06,1.21,1.21,1.1,1.1,13694,12.1,12.1,11.0,11.0,1369.4,0.0,1.0
2015-01-07,1.15,1.22,1.02,1.21,46355,11.5,12.2,10.2,12.1,4635.5,0.0,1.0
2015-01-08,1.11,1.18,1.1,1.15,29612,11.1,11.8,11.0,11.5,2961.2,0.0,1.0
2015-01-09,1.15,1.16,1.1,1.14,28488,11.5,11.6,11.0,11.4,2848.8,0.0,1.0
2015-01-12,1.12,1.25,1.108,1.25,93028,11.2,12.5,11.08,12.5,9302.8,0.0,1.0
2015-01-13,1.19,1.23,1.13,1.13,1119,11.9,12.3,11.3,11.3,111.9,0.0,1.0
2015-01-14,1.062,1.15,1.05,1.13,30180,10.62,11.5,10.5,11.3,3018,0.0,1.0
2015-01-15,1.07,1.12,1.06,1.12,20658,10.7,11.2,10.6,11.2,2065.8,0.0,1.0
2015-01-16,0.98,1.1,0.901,1.06,76814,9.8,11.0,9.01,10.6,7681.4,0.0,1.0
2015-01-20,0.92,0.99,0.9168,0.98,39034,9.2,9.9,9.168,9.8,3903.4,0.0,1.0
2015-01-21,1.04,1.04,0.86,0.95,41676,10.4,10.4,8.6,9.5,4167.6,0.0,1.0
2015-01-22,1.01,1.04,0.9976,1.04,4499,10.1,10.4,9.976,10.4,449.9,0.0,1.0
2015-01-23,0.97,1.0199,0.9501,0.98,35275,9.7,10.199,9.501,9.8,3527.5,0.0,1.0
2015-01-26,0.99,1.0,0.97,1.0,11000,9.9,10.0,9.7,10.0,1100,0.0,1.0
2015-01-27,0.97,1.04,0.96,0.96,10419,9.7,10.4,9.6,9.6,1041.9,0.0,1.0
2015-01-28,0.99,1.02,0.9801,1.02,8705,9.9,10.2,9.801,10.2,870.5,0.0,1.0
2015-01-29,0.9777,1.01,0.9777,1.0,5588,9.777,10.1,9.777,10.0,558.8,0.0,1.0
2015-01-30,0.95,0.99,0.95,0.97,12439,9.5,9.9,9.5,9.7,1243.9,0.0,1.0
2015-02-02,0.95,0.965,0.95,0.95,15376,9.5,9.65,9.5,9.5,1537.6,0.0,1.0
2015-02-03,0.96,0.9795,0.95,0.95,11412,9.6,9.795,9.5,9.5,1141.2,0.0,1.0
2015-02-04,0.95,1.0,0.95,1.0,7537,9.5,10.0,9.5,10.0,753.7,0.0,1.0
2015-02-05,0.98,1.0,0.9501,1.0,4057,9.8,10.0,9.501,10.0,405.7,0.0,1.0
2015-02-06,0.969,1.0,0.95,0.95,17832,9.69,10.0,9.5,9.5,1783.2,0.0,1.0
2015-02-09,0.95,0.99,0.95,0.95,22814,9.5,9.9,9.5,9.5,2281.4,0.0,1.0
2015-02-10,0.95,0.98,0.95,0.98,18108,9.5,9.8,9.5,9.8,1810.8,0.0,1.0
2015-02-11,0.9301,0.97,0.93,0.95,4917,9.301,9.7,9.3,9.5,491.7,0.0,1.0
2015-02-12,0.91,0.97,0.9,0.93,16756,9.1,9.7,9.0,9.3,1675.6,0.0,1.0
2015-02-13,0.9,1.02,0.87,0.9,61136,9.0,10.2,8.7,9.0,6113.6,0.0,1.0
2015-02-17,0.92,0.95,0.9101,0.92,26181,9.2,9.5,9.101,9.2,2618.1,0.0,1.0
2015-02-18,0.95,0.96,0.92,0.96,13744,9.5,9.6,9.2,9.6,1374.4,0.0,1.0
2015-02-19,0.9201,0.95,0.9201,0.95,1158,9.201,9.5,9.201,9.5,115.8,0.0,1.0
2015-02-20,0.93,0.95,0.9,0.9,2415,9.3,9.5,9.0,9.0,241.5,0.0,1.0
2015-02-23,0.92,0.94,0.92,0.94,1197,9.2,9.4,9.2,9.4,119.7,0.0,1.0
2015-02-24,0.95,0.99,0.9,0.9,29820,9.5,9.9,9.0,9.0,2982,0.0,1.0
2015-02-25,0.96,0.99,0.95,0.98,11627,9.6,9.9,9.5,9.8,1162.7,0.0,1.0
2015-02-26,0.91,0.94,0.89,0.91,20604,9.1,9.4,8.9,9.1,2060.4,0.0,1.0
2015-02-27,0.91,0.937,0.89,0.937,6135,9.1,9.37,8.9,9.37,613.5,0.0,1.0
2015-03-02,0.94,0.94,0.92,0.9264,2816,9.4,9.4,9.2,9.264,281.6,0.0,1.0
2015-03-03,0.89,0.9,0.88,0.8912,6449,8.9,9.0,8.8,8.912,644.9,0.0,1.0
2015-03-04,0.86,0.9,0.86,0.9,6560,8.6,9.0,8.6,9.0,656,0.0,1.0
2015-03-05,0.895,0.9,0.88,0.8801,1695,8.95,9.0,8.8,8.801,169.5,0.0,1.0
2015-03-06,0.88,0.887,0.85,0.86,6228,8.8,8.87,8.5,8.6,622.8,0.0,1.0
2015-03-09,0.8045,0.851,0.8,0.85,29810,8.045,8.51,8.0,8.5,2981,0.0,1.0
2015-03-10,0.812,0.89,0.812,0.89,6146,8.12,8.9,8.12,8.9,614.6,0.0,1.0
2015-03-11,0.84,0.86,0.81,0.86,8246,8.4,8.6,8.1,8.6,824.6,0.0,1.0
2015-03-12,0.82,0.82,0.781,0.8,9466,8.2,8.2,7.81,8.0,946.6,0.0,1.0
2015-03-13,0.81,0.82,0.774,0.82,35074,8.1,8.2,7.74,8.2,3507.4,0.0,1.0
2015-03-16,0.7688,0.8,0.76,0.8,8193,7.688,8.0,7.6,8.0,819.3,0.0,1.0
2015-03-17,0.7502,0.81,0.7502,0.8,24417,7.502,8.1,7.502,8.0,2441.7,0.0,1.0
2015-03-18,0.76,0.8,0.75,0.8,6272,7.6,8.0,7.5,8.0,627.2,0.0,1.0
2015-03-19,0.7686,0.7749,0.74,0.75,11617,7.686,7.749,7.4,7.5,1161.7,0.0,1.0
2015-03-20,0.71,0.77,0.7,0.77,48930,7.1,7.7,7.0,7.7,4893,0.0,1.0
2015-03-23,0.75,0.78,0.71,0.71,5580,7.5,7.8,7.1,7.1,558,0.0,1.0
2015-03-24,0.745,0.77,0.745,0.75,1226,7.45,7.7,7.45,7.5,122.6,0.0,1.0
2015-03-25,0.78,0.78,0.74,0.745,17077,7.8,7.8,7.4,7.45,1707.7,0.0,1.0
2015-03-26,0.8999,0.94,0.745,0.745,70010,8.999,9.4,7.45,7.45,7001,0.0,1.0
2015-03-27,0.84,0.85,0.79,0.84,14041,8.4,8.5,7.9,8.4,1404.1,0.0,1.0
2015-03-30,0.8206,0.93,0.74,0.85,11509,8.206,9.3,7.4,8.5,1150.9,0.0,1.0
2015-03-31,0.79,0.8,0.76,0.76,13961,7.9,8.0,7.6,7.6,1396.1,0.0,1.0
2015-04-01,0.8075,0.8499,0.77,0.8329,8040,8.075,8.499,7.7,8.329,804,0.0,1.0
2015-04-02,0.79,0.8,0.75,0.8,14218,7.9,8.0,7.5,8.0,1421.8,0.0,1.0
2015-04-06,0.7433,0.751,0.72,0.74,8271,7.433,7.51,7.2,7.4,827.1,0.0,1.0
2015-04-07,0.78,0.8,0.73,0.73,8890,7.8,8.0,7.3,7.3,889,0.0,1.0
2015-04-08,0.768,0.77,0.73,0.73,12728,7.68,7.7,7.3,7.3,1272.8,0.0,1.0
2015-04-09,0.7623,0.7623,0.74,0.762,7799,7.623,7.623,7.4,7.62,779.9,0.0,1.0
2015-04-10,0.7301,0.779,0.7301,0.731,594,7.301,7.79,7.301,7.31,59.4,0.0,1.0
2015-04-13,0.73,0.779,0.73,0.76,1981,7.3,7.79,7.3,7.6,198.1,0.0,1.0
2015-04-14,0.7297,0.73,0.71,0.73,15295,7.297,7.3,7.1,7.3,1529.5,0.0,1.0
2015-04-15,0.749,0.7499,0.701,0.701,12629,7.49,7.499,7.01,7.01,1262.9,0.0,1.0
2015-04-16,0.7253,0.758,0.711,0.749,6384,7.253,7.58,7.11,7.49,638.4,0.0,1.0
2015-04-17,0.6701,0.72,0.66,0.7,19238,6.701,7.2,6.6,7.0,1923.8,0.0,1.0
2015-04-20,0.7,0.71,0.671,0.671,3376,7.0,7.1,6.71,6.71,337.6,0.0,1.0
2015-04-21,0.704,0.719,0.699,0.699,8310,7.04,7.19,6.99,6.99,831,0.0,1.0
2015-04-22,0.6701,0.6701,0.6701,0.6701,361,6.701,6.701,6.701,6.701,36.1,0.0,1.0
2015-04-23,0.699,0.7,0.67,0.6886,6312,6.99,7.0,6.7,6.886,631.2,0.0,1.0
2015-04-24,0.67,0.7,0.67,0.7,4518,6.7,7.0,6.7,7.0,451.8,0.0,1.0
2015-04-27,0.66,0.675,0.62,0.651,12941,6.6,6.75,6.2,6.51,1294.1,0.0,1.0
2015-04-28,0.649,0.6799,0.61,0.6799,19877,6.49,6.799,6.1,6.799,1987.7,0.0,1.0
2015-04-29,0.64,0.66,0.58,0.63,39270,6.4,6.6,5.8,6.3,3927,0.0,1.0
2015-04-30,0.6103,0.66,0.6103,0.64,1629,6.103,6.6,6.103,6.4,162.9,0.0,1.0
2015-05-01,0.69,0.71,0.69,0.69,48970,6.9,7.1,6.9,6.9,4897,0.0,1.0
2015-05-04,0.6596,0.68,0.6381,0.66,2934,6.596,6.8,6.381,6.6,293.4,0.0,1.0
2015-05-05,0.65,0.71,0.59,0.59,13258,6.5,7.1,5.9,5.9,1325.8,0.0,1.0
2015-05-06,0.64,0.64,0.6399,0.6399,2070,6.4,6.4,6.399,6.399,207,0.0,1.0
2015-05-07,0.65,0.65,0.6115,0.6115,17552,6.5,6.5,6.115,6.115,1755.2,0.0,1.0
2015-05-08,0.69,0.718,0.64,0.64,945,6.9,7.18,6.4,6.4,94.5,0.0,1.0
2015-05-11,0.63,0.69,0.6161,0.6161,10077,6.3,6.9,6.161,6.161,1007.7,0.0,1.0
2015-05-12,0.6541,0.68,0.61,0.65,21586,6.541,6.8,6.1,6.5,2158.6,0.0,1.0
2015-05-13,0.63,0.6745,0.6,0.6,17204,6.3,6.745,6.0,6.0,1720.4,0.0,1.0
2015-05-14,0.61,0.67,0.61,0.66,6740,6.1,6.7,6.1,6.6,674,0.0,1.0
2015-05-15,0.67,0.67,0.6501,0.6501,6110,6.7,6.7,6.501,6.501,611,0.0,1.0
2015-05-18,0.6504,0.7,0.6504,0.7,9732,6.504,7.0,6.504,7.0,973.2,0.0,1.0
2015-05-19,0.6504,0.69,0.6504,0.6603,2849,6.504,6.9,6.504,6.603,284.9,0.0,1.0
2015-05-20,0.67,0.7,0.66,0.7,8427,6.7,7.0,6.6,7.0,842.7,0.0,1.0
2015-05-21,0.67,0.67,0.67,0.67,200,6.7,6.7,6.7,6.7,20,0.0,1.0
2015-05-22,0.69,0.69,0.65,0.6504,4443,6.9,6.9,6.5,6.504,444.3,0.0,1.0
2015-05-26,0.68,0.6908,0.62,0.62,6304,6.8,6.908,6.2,6.2,630.4,0.0,1.0
2015-05-27,0.68,0.7,0.63,0.7,1654,6.8,7.0,6.3,7.0,165.4,0.0,1.0
2015-05-28,0.63,0.6424,0.63,0.6346,1820,6.3,6.424,6.3,6.346,182,0.0,1.0
2015-05-29,0.65,0.65,0.63,0.64,1375,6.5,6.5,6.3,6.4,137.5,0.0,1.0
2015-06-01,0.63,0.68,0.63,0.66,2495,6.3,6.8,6.3,6.6,249.5,0.0,1.0
2015-06-02,0.6689,0.69,0.64,0.69,2872,6.689,6.9,6.4,6.9,287.2,0.0,1.0
2015-06-03,0.6501,0.69,0.65,0.69,1256,6.501,6.9,6.5,6.9,125.6,0.0,1.0
2015-06-04,0.68,0.7,0.65,0.65,18832,6.8,7.0,6.5,6.5,1883.2,0.0,1.0
2015-06-05,0.6712,0.7,0.6712,0.7,22666,6.712,7.0,6.712,7.0,2266.6,0.0,1.0
2015-06-08,0.7,0.7,0.6999,0.7,11327,7.0,7.0,6.999,7.0,1132.7,0.0,1.0
2015-06-09,0.7,0.7,0.6703,0.7,9742,7.0,7.0,6.703,7.0,974.2,0.0,1.0
2015-06-10,0.676,0.729,0.6747,0.69,8721,6.76,7.29,6.747,6.9,872.1,0.0,1.0
2015-06-11,0.676,0.7,0.676,0.7,13712,6.76,7.0,6.76,7.0,1371.2,0.0,1.0
2015-06-12,0.7,0.7,0.69,0.6999,17449,7.0,7.0,6.9,6.999,1744.9,0.0,1.0
2015-06-15,0.7,0.729,0.6601,0.729,11758,7.0,7.29,6.601,7.29,1175.8,0.0,1.0
2015-06-16,0.65,0.7,0.65,0.7,31731,6.5,7.0,6.5,7.0,3173.1,0.0,1.0
2015-06-17,0.6621,0.695,0.6621,0.69,4900,6.621,6.95,6.621,6.9,490,0.0,1.0
2015-06-18,0.67,0.6912,0.67,0.67,9446,6.7,6.912,6.7,6.7,944.6,0.0,1.0
2015-06-19,0.688,0.7,0.652,0.694,14349,6.88,7.0,6.52,6.94,1434.9,0.0,1.0
2015-06-22,0.68,0.68,0.6,0.67,15560,6.8,6.8,6.0,6.7,1556,0.0,1.0
2015-06-23,0.66,0.68,0.65,0.66,6501,6.6,6.8,6.5,6.6,650.1,0.0,1.0
2015-06-24,0.63,0.66,0.6224,0.63,21223,6.3,6.6,6.224,6.3,2122.3,0.0,1.0
2015-06-25,0.641,0.7,0.63,0.63,9341,6.41,7.0,6.3,6.3,934.1,0.0,1.0
2015-06-26,0.71,0.725,0.67,0.68,91143,7.1,7.25,6.7,6.8,9114.3,0.0,1.0
2015-06-29,0.6775,0.69,0.63,0.63,17892,6.775,6.9,6.3,6.3,1789.2,0.0,1.0
2015-06-30,0.6893,0.698,0.6476,0.6775,14901,6.893,6.98,6.476,6.775,1490.1,0.0,1.0
2015-07-01,0.64,0.688,0.64,0.68,10226,6.4,6.88,6.4,6.8,1022.6,0.0,1.0
2015-07-02,0.67,0.69,0.67,0.67,25912,6.7,6.9,6.7,6.7,2591.2,0.0,1.0
2015-07-06,0.678,0.7,0.64,0.7,24743,6.78,7.0,6.4,7.0,2474.3,0.0,1.0
2015-07-07,0.65,0.68,0.65,0.6677,4844,6.5,6.8,6.5,6.677,484.4,0.0,1.0
2015-07-08,0.739,0.89,0.6945,0.7,521869,7.39,8.9,6.945,7.0,52186.9,0.0,1.0
2015-07-09,0.66,0.7872,0.66,0.732,140598,6.6,7.872,6.6,7.32,14059.8,0.0,1.0
2015-07-10,0.7,0.7,0.665,0.665,16751,7.0,7.0,6.65,6.65,1675.1,0.0,1.0
2015-07-13,0.652,0.7,0.652,0.672,23002,6.52,7.0,6.52,6.72,2300.2,0.0,1.0
2015-07-14,0.72,0.7201,0.652,0.654,111835,7.2,7.201,6.52,6.54,11183.5,0.0,1.0
2015-07-15,0.7,0.72,0.6601,0.688,5486,7.0,7.2,6.601,6.88,548.6,0.0,1.0
2015-07-16,0.63,0.698,0.606,0.6601,58326,6.3,6.98,6.06,6.601,5832.6,0.0,1.0
2015-07-17,0.65,0.6639,0.61,0.64,24450,6.5,6.639,6.1,6.4,2445,0.0,1.0
2015-07-20,0.65,0.68,0.65,0.67,23103,6.5,6.8,6.5,6.7,2310.3,0.0,1.0
2015-07-21,0.66,0.67,0.6501,0.6501,16499,6.6,6.7,6.501,6.501,1649.9,0.0,1.0
2015-07-22,0.6766,0.6766,0.6663,0.6663,1465,6.766,6.766,6.663,6.663,146.5,0.0,1.0
2015-07-23,0.665,0.678,0.6501,0.678,4322,6.65,6.78,6.501,6.78,432.2,0.0,1.0
2015-07-24,0.643,0.6779,0.64,0.65,5634,6.43,6.779,6.4,6.5,563.4,0.0,1.0
2015-07-27,0.6449,0.65,0.643,0.65,6397,6.449,6.5,6.43,6.5,639.7,0.0,1.0
2015-07-28,0.65,0.67,0.65,0.6501,5774,6.5,6.7,6.5,6.501,577.4,0.0,1.0
2015-07-29,0.65,0.6502,0.643,0.6501,11359,6.5,6.502,6.43,6.501,1135.9,0.0,1.0
2015-07-30,0.66,0.6695,0.643,0.6695,4023,6.6,6.695,6.43,6.695,402.3,0.0,1.0
2015-07-31,0.65,0.6695,0.65,0.66,13752,6.5,6.695,6.5,6.6,1375.2,0.0,1.0
2015-08-03,0.6437,0.6688,0.6437,0.6688,324,6.437,6.688,6.437,6.688,32.4,0.0,1.0
2015-08-04,0.67,0.67,0.643,0.643,8540,6.7,6.7,6.43,6.43,854,0.0,1.0
2015-08-05,0.676,0.676,0.66,0.671,3028,6.76,6.76,6.6,6.71,302.8,0.0,1.0
2015-08-06,0.66,0.725,0.6501,0.656,25569,6.6,7.25,6.501,6.56,2556.9,0.0,1.0
2015-08-07,0.6833,0.6875,0.6833,0.6875,1389,6.833,6.875,6.833,6.875,138.9,0.0,1.0
2015-08-10,0.6506,0.6828,0.643,0.6501,8733,6.506,6.828,6.43,6.501,873.3,0.0,1.0
2015-08-11,1.7,3.9,0.92,0.92,6506273,17.0,39.0,9.2,9.2,650627.3,0.0,1.0
2015-08-12,1.1501,1.79,1.05,1.77,2946732,11.501,17.9,10.5,17.7,294673.2,0.0,1.0
2015-08-13,1.04,1.3299,1.01,1.01,406925,10.4,13.299,10.1,10.1,40692.5,0.0,1.0
2015-08-14,1.26,1.59,0.96,1.05,4713135,12.6,15.9,9.6,10.5,471313.5,0.0,1.0
2015-08-17,1.15,1.25,1.05,1.2,773396,11.5,12.5,10.5,12.0,77339.6,0.0,1.0
2015-08-18,1.1,1.15,1.08,1.13,206611,11.0,11.5,10.8,11.3,20661.1,0.0,1.0
2015-08-19,1.07,1.13,0.96,1.13,222997,10.7,11.3,9.6,11.3,22299.7,0.0,1.0
2015-08-20,1.0601,1.148,1.0,1.04,242019,10.601,11.48,10.0,10.4,24201.9,0.0,1.0
2015-08-21,1.04,1.06,0.9695,1.03,195894,10.4,10.6,9.695,10.3,19589.4,0.0,1.0
2015-08-24,1.0298,1.03,0.95,0.96,120965,10.298,10.3,9.5,9.6,12096.5,0.0,1.0
2015-08-25,1.28,1.93,1.0,1.01,11136002,12.8,19.3,10.0,10.1,1113600.2,0.0,1.0
2015-08-26,1.81,1.92,1.32,1.32,19228176,18.1,19.2,13.2,13.2,1922817.6,0.0,1.0
2015-08-27,2.34,2.91,2.03,2.28,15162937,23.4,29.1,20.3,22.8,1516293.7,0.0,1.0
2015-08-28,1.67,2.24,1.591,2.09,2645921,16.7,22.4,15.91,20.9,264592.1,0.0,1.0
2015-08-31,1.35,1.7,1.35,1.63,1480301,13.5,17.0,13.5,16.3,148030.1,0.0,1.0
2015-09-01,1.85,1.99,1.35,1.36,5252208,18.5,19.9,13.5,13.6,525220.8,0.0,1.0
2015-09-02,1.67,1.84,1.52,1.76,3118335,16.7,18.4,15.2,17.6,311833.5,0.0,1.0
2015-09-03,1.73,1.74,1.54,1.61,1393061,17.3,17.4,15.4,16.1,139306.1,0.0,1.0
2015-09-04,1.58,1.86,1.57,1.71,1491233,15.8,18.6,15.7,17.1,149123.3,0.0,1.0
2015-09-08,1.63,1.78,1.58,1.67,1480057,16.3,17.8,15.8,16.7,148005.7,0.0,1.0
2015-09-09,1.552,1.6899,1.53,1.66,634668,15.52,16.899,15.3,16.6,63466.8,0.0,1.0
2015-09-10,1.45,1.59,1.42,1.54,460747,14.5,15.9,14.2,15.4,46074.7,0.0,1.0
2015-09-11,1.4299,1.53,1.41,1.45,328720,14.299,15.3,14.1,14.5,32872,0.0,1.0
2015-09-14,1.53,1.5501,1.43,1.45,439093,15.3,15.501,14.3,14.5,43909.3,0.0,1.0
2015-09-15,1.73,1.85,1.51,1.53,2859876,17.3,18.5,15.1,15.3,285987.6,0.0,1.0
2015-09-16,1.6,1.94,1.59,1.82,2558880,16.0,19.4,15.9,18.2,255888,0.0,1.0
2015-09-17,1.5489,1.6,1.49,1.56,492452,15.489,16.0,14.9,15.6,49245.2,0.0,1.0
2015-09-18,1.58,1.6455,1.5,1.5,591421,15.8,16.455,15.0,15.0,59142.1,0.0,1.0
2015-09-21,1.7,1.74,1.5227,1.6,1515012,17.0,17.4,15.227,16.0,151501.2,0.0,1.0
2015-09-22,1.6423,1.7,1.61,1.69,319259,16.423,17.0,16.1,16.9,31925.9,0.0,1.0
2015-09-23,1.59,1.7,1.54,1.7,382217,15.9,17.0,15.4,17.0,38221.7,0.0,1.0
2015-09-24,1.64,1.67,1.55,1.58,474456,16.4,16.7,15.5,15.8,47445.6,0.0,1.0
2015-09-25,1.49,1.7,1.45,1.63,730708,14.9,17.0,14.5,16.3,73070.8,0.0,1.0
2015-09-28,1.43,1.54,1.4,1.54,304615,14.3,15.4,14.0,15.4,30461.5,0.0,1.0
2015-09-29,1.4,1.48,1.4,1.42,207118,14.0,14.8,14.0,14.2,20711.8,0.0,1.0
2015-09-30,1.355,1.46,1.32,1.44,225118,13.55,14.6,13.2,14.4,22511.8,0.0,1.0
2015-10-01,1.27,1.3894,1.24,1.38,348609,12.7,13.894,12.4,13.8,34860.9,0.0,1.0
2015-10-02,1.21,1.29,1.16,1.25,271762,12.1,12.9,11.6,12.5,27176.2,0.0,1.0
2015-10-05,1.3,1.34,1.21,1.21,217724,13.0,13.4,12.1,12.1,21772.4,0.0,1.0
2015-10-06,1.27,1.37,1.22,1.33,134816,12.7,13.7,12.2,13.3,13481.6,0.0,1.0
2015-10-07,1.24,1.3,1.23,1.27,101416,12.4,13.0,12.3,12.7,10141.6,0.0,1.0
2015-10-08,1.269,1.32,1.24,1.26,113683,12.69,13.2,12.4,12.6,11368.3,0.0,1.0
2015-10-09,1.3201,1.3562,1.25,1.31,219898,13.201,13.562,12.5,13.1,21989.8,0.0,1.0
2015-10-12,1.28,1.37,1.27,1.37,68114,12.8,13.7,12.7,13.7,6811.4,0.0,1.0
2015-10-13,1.3,1.34,1.25,1.3001,89274,13.0,13.4,12.5,13.001,8927.4,0.0,1.0
2015-10-14,1.27,1.35,1.26,1.3,43379,12.7,13.5,12.6,13.0,4337.9,0.0,1.0
2015-10-15,1.33,1.34,1.27,1.28,65254,13.3,13.4,12.7,12.8,6525.4,0.0,1.0
2015-10-16,1.31,1.349,1.28,1.3,47735,13.1,13.49,12.8,13.0,4773.5,0.0,1.0
2015-10-19,1.27,1.3299,1.27,1.29,38844,12.7,13.299,12.7,12.9,3884.4,0.0,1.0
2015-10-20,1.201,1.32,1.17,1.29,123337,12.01,13.2,11.7,12.9,12333.7,0.0,1.0
2015-10-21,1.18,1.306,1.17,1.19,325575,11.8,13.06,11.7,11.9,32557.5,0.0,1.0
2015-10-22,1.15,1.24,1.12,1.19,77463,11.5,12.4,11.2,11.9,7746.3,0.0,1.0
2015-10-23,1.11,1.16,1.08,1.13,62377,11.1,11.6,10.8,11.3,6237.7,0.0,1.0
2015-10-26,1.13,1.15,1.1,1.14,27497,11.3,11.5,11.0,11.4,2749.7,0.0,1.0
2015-10-27,1.18,1.2,1.08,1.14,105406,11.8,12.0,10.8,11.4,10540.6,0.0,1.0
2015-10-28,1.21,1.26,1.18,1.2,190993,12.1,12.6,11.8,12.0,19099.3,0.0,1.0
2015-10-29,1.2201,1.2999,1.19,1.25,63901,12.201,12.999,11.9,12.5,6390.1,0.0,1.0
2015-10-30,1.21,1.24,1.192,1.24,35695,12.1,12.4,11.92,12.4,3569.5,0.0,1.0
2015-11-02,1.21,1.23,1.16,1.2,55278,12.1,12.3,11.6,12.0,5527.8,0.0,1.0
2015-11-03,1.19,1.22,1.16,1.16,50664,11.9,12.2,11.6,11.6,5066.4,0.0,1.0
2015-11-04,1.23,1.26,1.19,1.19,68197,12.3,12.6,11.9,11.9,6819.7,0.0,1.0
2015-11-05,1.54,1.609,1.2401,1.25,983382,15.4,16.09,12.401,12.5,98338.2,0.0,1.0
2015-11-06,1.55,1.79,1.5,1.55,1100216,15.5,17.9,15.0,15.5,110021.6,0.0,1.0
2015-11-09,1.42,1.68,1.41,1.5,323187,14.2,16.8,14.1,15.0,32318.7,0.0,1.0
2015-11-10,1.38,1.45,1.33,1.38,186411,13.8,14.5,13.3,13.8,18641.1,0.0,1.0
2015-11-11,1.3,1.42,1.3,1.4,73308,13.0,14.2,13.0,14.0,7330.8,0.0,1.0
2015-11-12,1.3971,1.5,1.26,1.28,205595,13.971,15.0,12.6,12.8,20559.5,0.0,1.0
2015-11-13,1.37,1.43,1.35,1.39,37051,13.7,14.3,13.5,13.9,3705.1,0.0,1.0
2015-11-16,1.4,1.41,1.3,1.38,38597,14.0,14.1,13.0,13.8,3859.7,0.0,1.0
2015-11-17,1.38,1.43,1.38,1.43,12999,13.8,14.3,13.8,14.3,1299.9,0.0,1.0
2015-11-18,1.34,1.4199,1.34,1.39,20272,13.4,14.199,13.4,13.9,2027.2,0.0,1.0
2015-11-19,1.42,1.45,1.32,1.32,63387,14.2,14.5,13.2,13.2,6338.7,0.0,1.0
2015-11-20,1.45,1.59,1.39,1.39,196350,14.5,15.9,13.9,13.9,19635,0.0,1.0
2015-11-23,1.48,1.665,1.44,1.48,537132,14.8,16.65,14.4,14.8,53713.2,0.0,1.0
2015-11-24,1.42,1.54,1.42,1.5,82380,14.2,15.4,14.2,15.0,8238,0.0,1.0
2015-11-25,1.44,1.52,1.43,1.45,146598,14.4,15.2,14.3,14.5,14659.8,0.0,1.0
2015-11-27,1.51,1.55,1.44,1.47,58316,15.1,15.5,14.4,14.7,5831.6,0.0,1.0
2015-11-30,1.5042,1.54,1.48,1.5,31300,15.042,15.4,14.8,15.0,3130,0.0,1.0
2015-12-01,1.55,1.62,1.48,1.48,109598,15.5,16.2,14.8,14.8,10959.8,0.0,1.0
2015-12-02,1.54,1.62,1.5,1.55,160817,15.4,16.2,15.0,15.5,16081.7,0.0,1.0
2015-12-03,1.52,1.57,1.5,1.54,63624,15.2,15.7,15.0,15.4,6362.4,0.0,1.0
2015-12-04,1.5398,1.6,1.48,1.56,69543,15.398,16.0,14.8,15.6,6954.3,0.0,1.0
2015-12-07,1.71,1.74,1.53,1.54,700046,17.1,17.4,15.3,15.4,70004.6,0.0,1.0
2015-12-08,1.6,1.8,1.55,1.62,314196,16.0,18.0,15.5,16.2,31419.6,0.0,1.0
2015-12-09,1.66,1.72,1.6001,1.72,181620,16.6,17.2,16.001,17.2,18162,0.0,1.0
2015-12-10,1.68,1.73,1.64,1.73,171471,16.8,17.3,16.4,17.3,17147.1,0.0,1.0
2015-12-11,1.65,1.69,1.64,1.69,60056,16.5,16.9,16.4,16.9,6005.6,0.0,1.0
2015-12-14,1.67,1.74,1.64,1.68,141876,16.7,17.4,16.4,16.8,14187.6,0.0,1.0
2015-12-15,1.49,1.69,1.4301,1.69,136847,14.9,16.9,14.301,16.9,13684.7,0.0,1.0
2015-12-16,1.55,1.66,1.52,1.61,99604,15.5,16.6,15.2,16.1,9960.4,0.0,1.0
2015-12-17,1.52,1.58,1.52,1.52,34807,15.2,15.8,15.2,15.2,3480.7,0.0,1.0
2015-12-18,1.58,1.58,1.5,1.52,35097,15.8,15.8,15.0,15.2,3509.7,0.0,1.0
2015-12-21,1.53,1.57,1.48,1.54,82270,15.3,15.7,14.8,15.4,8227,0.0,1.0
2015-12-22,1.48,1.53,1.48,1.52,10425,14.8,15.3,14.8,15.2,1042.5,0.0,1.0
2015-12-23,1.5,1.54,1.4901,1.51,84440,15.0,15.4,14.901,15.1,8444,0.0,1.0
2015-12-24,1.5,1.53,1.4501,1.53,15704,15.0,15.3,14.501,15.3,1570.4,0.0,1.0
2015-12-28,1.43,1.54,1.33,1.5,146716,14.3,15.4,13.3,15.0,14671.6,0.0,1.0
2015-12-29,1.46,1.51,1.4,1.5,87552,14.6,15.1,14.0,15.0,8755.2,0.0,1.0
2015-12-30,1.48,1.5,1.45,1.49,25693,14.8,15.0,14.5,14.9,2569.3,0.0,1.0
2015-12-31,1.48,1.491,1.41,1.49,14933,14.8,14.91,14.1,14.9,1493.3,0.0,1.0
2016-01-04,1.43,1.5199,1.41,1.51,21756,14.3,15.199,14.1,15.1,2175.6,0.0,1.0
2016-01-05,1.35,1.47,1.35,1.4,66788,13.5,14.7,13.5,14.0,6678.8,0.0,1.0
2016-01-06,1.35,1.4399,1.314,1.32,81888,13.5,14.399,13.14,13.2,8188.8,0.0,1.0
2016-01-07,1.35,1.42,1.3499,1.42,129612,13.5,14.2,13.499,14.2,12961.2,0.0,1.0
2016-01-08,1.35,1.359,1.318,1.35,23816,13.5,13.59,13.18,13.5,2381.6,0.0,1.0
2016-01-11,1.31,1.3768,1.31,1.33,20345,13.1,13.768,13.1,13.3,2034.5,0.0,1.0
2016-01-12,1.33,1.33,1.31,1.31,19381,13.3,13.3,13.1,13.1,1938.1,0.0,1.0
2016-01-13,1.3,1.3399,1.26,1.31,64412,13.0,13.399,12.6,13.1,6441.2,0.0,1.0
2016-01-14,1.22,1.35,1.22,1.27,96601,12.2,13.5,12.2,12.7,9660.1,0.0,1.0
2016-01-15,1.15,1.22,1.07,1.22,86356,11.5,12.2,10.7,12.2,8635.6,0.0,1.0
2016-01-19,1.3001,1.5,1.16,1.16,284386,13.001,15.0,11.6,11.6,28438.6,0.0,1.0
2016-01-20,1.26,1.39,1.218,1.3,25724,12.6,13.9,12.18,13.0,2572.4,0.0,1.0
2016-01-21,1.25,1.39,1.21,1.24,46104,12.5,13.9,12.1,12.4,4610.4,0.0,1.0
2016-01-22,1.2,1.379,1.18,1.28,208253,12.0,13.79,11.8,12.8,20825.3,0.0,1.0
2016-01-25,1.22,1.27,1.19,1.21,14298,12.2,12.7,11.9,12.1,1429.8,0.0,1.0
2016-01-26,1.27,1.28,1.2188,1.22,24700,12.7,12.8,12.188,12.2,2470,0.0,1.0
2016-01-27,1.25,1.29,1.25,1.26,61468,12.5,12.9,12.5,12.6,6146.8,0.0,1.0
2016-01-28,1.26,1.28,1.25,1.25,56393,12.6,12.8,12.5,12.5,5639.3,0.0,1.0
2016-01-29,1.26,1.37,1.26,1.28,83960,12.6,13.7,12.6,12.8,8396,0.0,1.0
2016-02-01,1.25,1.27,1.16,1.27,58219,12.5,12.7,11.6,12.7,5821.9,0.0,1.0
2016-02-02,1.21,1.27,1.12,1.25,200125,12.1,12.7,11.2,12.5,20012.5,0.0,1.0
2016-02-03,1.19,1.28,1.14,1.23,101708,11.9,12.8,11.4,12.3,10170.8,0.0,1.0
2016-02-04,1.21,1.25,1.1627,1.18,7598,12.1,12.5,11.627,11.8,759.8,0.0,1.0
2016-02-05,1.21,1.28,1.1825,1.19,26961,12.1,12.8,11.825,11.9,2696.1,0.0,1.0
2016-02-08,1.18,1.24,1.18,1.22,19167,11.8,12.4,11.8,12.2,1916.7,0.0,1.0
2016-02-09,1.19,1.2,1.1525,1.18,5124,11.9,12.0,11.525,11.8,512.4,0.0,1.0
2016-02-10,1.192,1.3,1.19,1.3,85507,11.92,13.0,11.9,13.0,8550.7,0.0,1.0
2016-02-11,1.26,1.27,1.197,1.25,113529,12.6,12.7,11.97,12.5,11352.9,0.0,1.0
2016-02-12,1.29,1.3,1.24,1.3,59392,12.9,13.0,12.4,13.0,5939.2,0.0,1.0
2016-02-16,1.37,1.37,1.3,1.3,28042,13.7,13.7,13.0,13.0,2804.2,0.0,1.0
2016-02-17,1.4799,1.49,1.38,1.38,26383,14.799,14.9,13.8,13.8,2638.3,0.0,1.0
2016-02-18,1.43,1.56,1.38,1.46,43417,14.3,15.6,13.8,14.6,4341.7,0.0,1.0
2016-02-19,1.41,1.44,1.4,1.4,20779,14.1,14.4,14.0,14.0,2077.9,0.0,1.0
2016-02-22,1.472,1.519,1.39,1.43,55379,14.72,15.19,13.9,14.3,5537.9,0.0,1.0
2016-02-23,1.47,1.54,1.4301,1.48,18219,14.7,15.4,14.301,14.8,1821.9,0.0,1.0
2016-02-24,1.47,1.5,1.46,1.48,5580,14.7,15.0,14.6,14.8,558,0.0,1.0
2016-02-25,1.44,1.49,1.42,1.48,6280,14.4,14.9,14.2,14.8,628,0.0,1.0
2016-02-26,1.42,1.49,1.35,1.44,28131,14.2,14.9,13.5,14.4,2813.1,0.0,1.0
2016-02-29,1.43,1.49,1.43,1.43,14718,14.3,14.9,14.3,14.3,1471.8,0.0,1.0
2016-03-01,1.43,1.49,1.4,1.43,39167,14.3,14.9,14.0,14.3,3916.7,0.0,1.0
2016-03-02,1.44,1.4699,1.41,1.43,4813,14.4,14.699,14.1,14.3,481.3,0.0,1.0
2016-03-03,1.49,1.49,1.4401,1.49,69783,14.9,14.9,14.401,14.9,6978.3,0.0,1.0
2016-03-04,1.44,1.46,1.43,1.46,16169,14.4,14.6,14.3,14.6,1616.9,0.0,1.0
2016-03-07,1.3903,1.4497,1.3501,1.41,41493,13.903,14.497,13.501,14.1,4149.3,0.0,1.0
2016-03-08,1.4,1.45,1.4,1.41,10040,14.0,14.5,14.0,14.1,1004,0.0,1.0
2016-03-09,1.39,1.41,1.3406,1.41,11216,13.9,14.1,13.406,14.1,1121.6,0.0,1.0
2016-03-10,1.39,1.434,1.3668,1.3668,2320,13.9,14.34,13.668,13.668,232,0.0,1.0
2016-03-11,1.38,1.42,1.3615,1.42,3910,13.8,14.2,13.615,14.2,391,0.0,1.0
2016-03-14,1.34,1.38,1.27,1.38,31021,13.4,13.8,12.7,13.8,3102.1,0.0,1.0
2016-03-15,1.33,1.39,1.33,1.33,53132,13.3,13.9,13.3,13.3,5313.2,0.0,1.0
2016-03-16,1.32,1.365,1.3,1.32,13504,13.2,13.65,13.0,13.2,1350.4,0.0,1.0
2016-03-17,1.31,1.3699,1.29,1.32,12626,13.1,13.699,12.9,13.2,1262.6,0.0,1.0
2016-03-18,1.33,1.36,1.3,1.33,7889,13.3,13.6,13.0,13.3,788.9,0.0,1.0
2016-03-21,1.33,1.39,1.25,1.36,51282,13.3,13.9,12.5,13.6,5128.2,0.0,1.0
2016-03-22,1.27,1.36,1.26,1.32,15368,12.7,13.6,12.6,13.2,1536.8,0.0,1.0
2016-03-23,1.29,1.35,1.26,1.28,7259,12.9,13.5,12.6,12.8,725.9,0.0,1.0
2016-03-24,1.32,1.32,1.28,1.32,5037,13.2,13.2,12.8,13.2,503.7,0.0,1.0
2016-03-28,1.22,1.3699,1.21,1.34,102021,12.2,13.699,12.1,13.4,10202.1,0.0,1.0
2016-03-29,1.23,1.31,1.22,1.22,33686,12.3,13.1,12.2,12.2,3368.6,0.0,1.0
2016-03-30,1.28,1.32,1.25,1.29,16888,12.8,13.2,12.5,12.9,1688.8,0.0,1.0
2016-03-31,1.29,1.341,1.26,1.31,36797,12.9,13.41,12.6,13.1,3679.7,0.0,1.0
2016-04-01,1.28,1.332,1.26,1.27,14972,12.8,13.32,12.6,12.7,1497.2,0.0,1.0
2016-04-04,1.31,1.33,1.26,1.26,9334,13.1,13.3,12.6,12.6,933.4,0.0,1.0
2016-04-05,1.32,1.34,1.314,1.34,4548,13.2,13.4,13.14,13.4,454.8,0.0,1.0
2016-04-06,1.25,1.33,1.21,1.33,129969,12.5,13.3,12.1,13.3,12996.9,0.0,1.0
2016-04-07,1.3072,1.32,1.22,1.22,63889,13.072,13.2,12.2,12.2,6388.9,0.0,1.0
2016-04-08,1.25,1.3199,1.23,1.27,73602,12.5,13.199,12.3,12.7,7360.2,0.0,1.0
2016-04-11,1.28,1.29,1.25,1.25,8655,12.8,12.9,12.5,12.5,865.5,0.0,1.0
2016-04-12,1.28,1.3,1.27,1.29,7823,12.8,13.0,12.7,12.9,782.3,0.0,1.0
2016-04-13,1.3,1.33,1.27,1.27,17625,13.0,13.3,12.7,12.7,1762.5,0.0,1.0
2016-04-14,1.3,1.31,1.27,1.27,2299,13.0,13.1,12.7,12.7,229.9,0.0,1.0
2016-04-15,1.29,1.33,1.29,1.305,11707,12.9,13.3,12.9,13.05,1170.7,0.0,1.0
2016-04-18,1.4,1.49,1.3,1.3,301435,14.0,14.9,13.0,13.0,30143.5,0.0,1.0
2016-04-19,1.46,1.481,1.4,1.44,66983,14.6,14.81,14.0,14.4,6698.3,0.0,1.0
2016-04-20,1.44,1.49,1.4,1.46,62819,14.4,14.9,14.0,14.6,6281.9,0.0,1.0
2016-04-21,1.48,1.4835,1.41,1.42,26644,14.8,14.835,14.1,14.2,2664.4,0.0,1.0
2016-04-22,1.41,1.45,1.35,1.45,31710,14.1,14.5,13.5,14.5,3171,0.0,1.0
2016-04-25,1.33,1.405,1.3,1.4,21009,13.3,14.05,13.0,14.0,2100.9,0.0,1.0
2016-04-26,1.33,1.39,1.3091,1.33,32058,13.3,13.9,13.091,13.3,3205.8,0.0,1.0
2016-04-27,1.33,1.38,1.32,1.35,14462,13.3,13.8,13.2,13.5,1446.2,0.0,1.0
2016-04-28,1.35,1.38,1.3,1.34,24192,13.5,13.8,13.0,13.4,2419.2,0.0,1.0
2016-04-29,1.32,1.37,1.32,1.37,10092,13.2,13.7,13.2,13.7,1009.2,0.0,1.0
2016-05-02,1.28,1.33,1.28,1.33,32198,12.8,13.3,12.8,13.3,3219.8,0.0,1.0
2016-05-03,1.32,1.39,1.3021,1.3838,3492,13.2,13.9,13.021,13.838,349.2,0.0,1.0
2016-05-04,1.32,1.3305,1.3,1.3,2573,13.2,13.305,13.0,13.0,257.3,0.0,1.0
2016-05-05,1.32,1.34,1.2701,1.34,8219,13.2,13.4,12.701,13.4,821.9,0.0,1.0
2016-05-06,1.34,1.344,1.3,1.31,2842,13.4,13.44,13.0,13.1,284.2,0.0,1.0
2016-05-09,1.36,1.3732,1.26,1.36,11742,13.6,13.732,12.6,13.6,1174.2,0.0,1.0
2016-05-10,1.3,1.36,1.27,1.32,8011,13.0,13.6,12.7,13.2,801.1,0.0,1.0
2016-05-11,1.2901,1.31,1.27,1.27,33469,12.901,13.1,12.7,12.7,3346.9,0.0,1.0
2016-05-12,1.27,1.31,1.27,1.28,19546,12.7,13.1,12.7,12.8,1954.6,0.0,1.0
2016-05-13,1.31,1.31,1.27,1.31,39374,13.1,13.1,12.7,13.1,3937.4,0.0,1.0
2016-05-16,1.34,1.36,1.2801,1.31,26339,13.4,13.6,12.801,13.1,2633.9,0.0,1.0
2016-05-17,1.29,1.31,1.27,1.31,52809,12.9,13.1,12.7,13.1,5280.9,0.0,1.0
2016-05-18,1.2401,1.3,1.24,1.26,33983,12.401,13.0,12.4,12.6,3398.3,0.0,1.0
2016-05-19,1.21,1.2884,1.21,1.2596,18409,12.1,12.884,12.1,12.596,1840.9,0.0,1.0
2016-05-20,1.23,1.29,1.23,1.29,42736,12.3,12.9,12.3,12.9,4273.6,0.0,1.0
2016-05-23,1.2,1.29,1.2,1.24,15801,12.0,12.9,12.0,12.4,1580.1,0.0,1.0
2016-05-24,1.24,1.2699,1.21,1.21,21714,12.4,12.699,12.1,12.1,2171.4,0.0,1.0
2016-05-25,1.24,1.29,1.2,1.2163,13046,12.4,12.9,12.0,12.163,1304.6,0.0,1.0
2016-05-26,1.27,1.27,1.21,1.24,4839,12.7,12.7,12.1,12.4,483.9,0.0,1.0
2016-05-27,1.27,1.29,1.21,1.23,14797,12.7,12.9,12.1,12.3,1479.7,0.0,1.0
2016-05-31,1.24,1.26,1.23,1.24,6818,12.4,12.6,12.3,12.4,681.8,0.0,1.0
2016-06-01,1.31,1.6,1.23,1.23,334371,13.1,16.0,12.3,12.3,33437.1,0.0,1.0
2016-06-02,1.26,1.2999,1.25,1.28,21852,12.6,12.999,12.5,12.8,2185.2,0.0,1.0
2016-06-03,1.26,1.31,1.23,1.23,38844,12.6,13.1,12.3,12.3,3884.4,0.0,1.0
2016-06-06,1.27,1.4,1.23,1.35,51836,12.7,14.0,12.3,13.5,5183.6,0.0,1.0
2016-06-07,1.32,1.34,1.26,1.27,5005,13.2,13.4,12.6,12.7,500.5,0.0,1.0
2016-06-08,1.3125,1.41,1.26,1.33,186661,13.125,14.1,12.6,13.3,18666.1,0.0,1.0
2016-06-09,1.305,1.33,1.27,1.32,30744,13.05,13.3,12.7,13.2,3074.4,0.0,1.0
2016-06-10,1.32,1.35,1.29,1.3,10666,13.2,13.5,12.9,13.0,1066.6,0.0,1.0
2016-06-13,1.24,1.32,1.24,1.32,37905,12.4,13.2,12.4,13.2,3790.5,0.0,1.0
2016-06-14,1.253,1.32,1.25,1.25,36742,12.53,13.2,12.5,12.5,3674.2,0.0,1.0
2016-06-15,1.21,1.294,1.21,1.29,7739,12.1,12.94,12.1,12.9,773.9,0.0,1.0
2016-06-16,1.25,1.3,1.24,1.25,7874,12.5,13.0,12.4,12.5,787.4,0.0,1.0
2016-06-17,1.22,1.3,1.22,1.23,12538,12.2,13.0,12.2,12.3,1253.8,0.0,1.0
2016-06-20,1.25,1.26,1.22,1.22,1614,12.5,12.6,12.2,12.2,161.4,0.0,1.0
2016-06-21,1.24,1.3,1.22,1.25,59610,12.4,13.0,12.2,12.5,5961,0.0,1.0
2016-06-22,1.26,1.3,1.23,1.3,19665,12.6,13.0,12.3,13.0,1966.5,0.0,1.0
2016-06-23,1.24,1.2689,1.23,1.245,9960,12.4,12.689,12.3,12.45,996,0.0,1.0
2016-06-24,1.24,1.27,1.21,1.23,65059,12.4,12.7,12.1,12.3,6505.9,0.0,1.0
2016-06-27,1.23,1.2799,1.22,1.26,22166,12.3,12.799,12.2,12.6,2216.6,0.0,1.0
2016-06-28,1.2401,1.254,1.2401,1.254,1428,12.401,12.54,12.401,12.54,142.8,0.0,1.0
2016-06-29,1.17,1.28,1.11,1.27,123588,11.7,12.8,11.1,12.7,12358.8,0.0,1.0
2016-06-30,1.18,1.23,1.1799,1.18,14024,11.8,12.3,11.799,11.8,1402.4,0.0,1.0
2016-07-01,1.2,1.23,1.1504,1.18,18067,12.0,12.3,11.504,11.8,1806.7,0.0,1.0
2016-07-05,1.15,1.28,1.02,1.17,178074,11.5,12.8,10.2,11.7,17807.4,0.0,1.0
2016-07-06,1.59,2.11,1.46,2.05,2965951,15.9,21.1,14.6,20.5,296595.1,0.0,1.0
2016-07-07,1.45,1.5089,1.36,1.5,290652,14.5,15.089,13.6,15.0,29065.2,0.0,1.0
2016-07-08,1.328,1.44,1.31,1.44,153631,13.28,14.4,13.1,14.4,15363.1,0.0,1.0
2016-07-11,1.3301,1.44,1.3101,1.32,159067,13.301,14.4,13.101,13.2,15906.7,0.0,1.0
2016-07-12,1.33,1.37,1.32,1.35,72799,13.3,13.7,13.2,13.5,7279.9,0.0,1.0
2016-07-13,1.35,1.4,1.31,1.31,50648,13.5,14.0,13.1,13.1,5064.8,0.0,1.0
2016-07-14,1.34,1.355,1.32,1.35,27213,13.4,13.55,13.2,13.5,2721.3,0.0,1.0
2016-07-15,1.35,1.3899,1.31,1.36,41100,13.5,13.899,13.1,13.6,4110,0.0,1.0
2016-07-18,1.37,1.4,1.34,1.35,87463,13.7,14.0,13.4,13.5,8746.3,0.0,1.0
2016-07-19,1.4,1.45,1.3799,1.4,151086,14.0,14.5,13.799,14.0,15108.6,0.0,1.0
2016-07-20,1.4,1.44,1.39,1.39,132016,14.0,14.4,13.9,13.9,13201.6,0.0,1.0
2016-07-21,1.53,1.56,1.4,1.42,124499,15.3,15.6,14.0,14.2,12449.9,0.0,1.0
2016-07-22,1.56,1.56,1.48,1.52,307503,15.6,15.6,14.8,15.2,30750.3,0.0,1.0
2016-07-25,1.6,1.66,1.56,1.56,517279,16.0,16.6,15.6,15.6,51727.9,0.0,1.0
2016-07-26,1.62,1.65,1.59,1.64,38751,16.2,16.5,15.9,16.4,3875.1,0.0,1.0
2016-07-27,1.59,1.65,1.47,1.64,63161,15.9,16.5,14.7,16.4,6316.1,0.0,1.0
2016-07-28,1.53,1.59,1.45,1.58,74269,15.3,15.9,14.5,15.8,7426.9,0.0,1.0
2016-07-29,1.48,1.557,1.47,1.48,70297,14.8,15.57,14.7,14.8,7029.7,0.0,1.0
2016-08-01,1.53,1.55,1.5,1.5,36375,15.3,15.5,15.0,15.0,3637.5,0.0,1.0
2016-08-02,1.5,1.53,1.5,1.53,27107,15.0,15.3,15.0,15.3,2710.7,0.0,1.0
2016-08-03,1.5,1.52,1.5,1.52,75103,15.0,15.2,15.0,15.2,7510.3,0.0,1.0
2016-08-04,1.53,1.55,1.5,1.52,43469,15.3,15.5,15.0,15.2,4346.9,0.0,1.0
2016-08-05,1.5577,1.59,1.53,1.53,62879,15.577,15.9,15.3,15.3,6287.9,0.0,1.0
2016-08-08,1.46,1.52,1.3,1.39,135903,14.6,15.2,13.0,13.9,13590.3,0.0,1.0
2016-08-09,1.496,1.5348,1.4,1.42,25857,14.96,15.348,14.0,14.2,2585.7,0.0,1.0
2016-08-10,1.51,1.5271,1.47,1.47,17402,15.1,15.271,14.7,14.7,1740.2,0.0,1.0
2016-08-11,1.53,1.55,1.51,1.51,13295,15.3,15.5,15.1,15.1,1329.5,0.0,1.0
2016-08-12,1.53,1.56,1.52,1.52,4909,15.3,15.6,15.2,15.2,490.9,0.0,1.0
2016-08-15,1.51,1.54,1.36,1.4,193329,15.1,15.4,13.6,14.0,19332.9,0.0,1.0
2016-08-16,1.51,1.5134,1.4833,1.5134,20274,15.1,15.134,14.833,15.134,2027.4,0.0,1.0
2016-08-17,1.5001,1.53,1.49,1.5,28887,15.001,15.3,14.9,15.0,2888.7,0.0,1.0
2016-08-18,1.57,1.62,1.48,1.48,108247,15.7,16.2,14.8,14.8,10824.7,0.0,1.0
2016-08-19,1.61,1.6199,1.541,1.59,77452,16.1,16.199,15.41,15.9,7745.2,0.0,1.0
2016-08-22,1.65,1.65,1.6,1.6,108913,16.5,16.5,16.0,16.0,10891.3,0.0,1.0
2016-08-23,1.65,1.65,1.59,1.65,44587,16.5,16.5,15.9,16.5,4458.7,0.0,1.0
2016-08-24,1.605,1.64,1.54,1.64,35679,16.05,16.4,15.4,16.4,3567.9,0.0,1.0
2016-08-25,1.63,1.75,1.5773,1.6,153518,16.3,17.5,15.773,16.0,15351.8,0.0,1.0
2016-08-26,1.57,1.68,1.57,1.65,47570,15.7,16.8,15.7,16.5,4757,0.0,1.0
2016-08-29,1.6,1.645,1.57,1.57,36782,16.0,16.45,15.7,15.7,3678.2,0.0,1.0
2016-08-30,1.6,1.66,1.6,1.6175,13182,16.0,16.6,16.0,16.175,1318.2,0.0,1.0
2016-08-31,1.59,1.59,1.55,1.58,13132,15.9,15.9,15.5,15.8,1313.2,0.0,1.0
2016-09-01,1.57,1.6,1.57,1.58,7582,15.7,16.0,15.7,15.8,758.2,0.0,1.0
2016-09-02,1.64,1.6495,1.56,1.58,49054,16.4,16.495,15.6,15.8,4905.4,0.0,1.0
2016-09-06,1.63,1.655,1.55,1.65,50677,16.3,16.55,15.5,16.5,5067.7,0.0,1.0
2016-09-07,1.56,1.63,1.56,1.63,45586,15.6,16.3,15.6,16.3,4558.6,0.0,1.0
2016-09-08,1.5251,1.67,1.49,1.63,79287,15.251,16.7,14.9,16.3,7928.7,0.0,1.0
2016-09-09,1.5,1.6,1.48,1.53,240307,15.0,16.0,14.8,15.3,24030.7,0.0,1.0
2016-09-12,1.54,1.56,1.5,1.5,36231,15.4,15.6,15.0,15.0,3623.1,0.0,1.0
2016-09-13,1.53,1.56,1.46,1.56,52390,15.3,15.6,14.6,15.6,5239,0.0,1.0
2016-09-14,1.53,1.56,1.44,1.53,22613,15.3,15.6,14.4,15.3,2261.3,0.0,1.0
2016-09-15,1.53,1.56,1.39,1.5,51713,15.3,15.6,13.9,15.0,5171.3,0.0,1.0
2016-09-16,1.52,1.53,1.45,1.5,18528,15.2,15.3,14.5,15.0,1852.8,0.0,1.0
2016-09-19,1.49,1.5,1.46,1.5,8064,14.9,15.0,14.6,15.0,806.4,0.0,1.0
2016-09-20,1.41,1.5,1.39,1.472,28301,14.1,15.0,13.9,14.72,2830.1,0.0,1.0
2016-09-21,1.45,1.5011,1.38,1.38,73123,14.5,15.011,13.8,13.8,7312.3,0.0,1.0
2016-09-22,1.51,1.51,1.45,1.48,9877,15.1,15.1,14.5,14.8,987.7,0.0,1.0
2016-09-23,1.57,1.57,1.4485,1.51,27926,15.7,15.7,14.485,15.1,2792.6,0.0,1.0
2016-09-26,1.51,1.56,1.41,1.5,96332,15.1,15.6,14.1,15.0,9633.2,0.0,1.0
2016-09-27,1.45,1.5048,1.45,1.48,16406,14.5,15.048,14.5,14.8,1640.6,0.0,1.0
2016-09-28,1.45,1.5,1.45,1.496,14943,14.5,15.0,14.5,14.96,1494.3,0.0,1.0
2016-09-29,1.5,1.5,1.445,1.47,10478,15.0,15.0,14.45,14.7,1047.8,0.0,1.0
2016-09-30,1.49,1.51,1.419,1.51,36401,14.9,15.1,14.19,15.1,3640.1,0.0,1.0
2016-10-03,1.46,1.51,1.42,1.49,143341,14.6,15.1,14.2,14.9,14334.1,0.0,1.0
2016-10-04,1.44,1.48,1.41,1.42,142923,14.4,14.8,14.1,14.2,14292.3,0.0,1.0
2016-10-05,1.43,1.4304,1.35,1.4304,75958,14.3,14.304,13.5,14.304,7595.8,0.0,1.0
2016-10-06,1.36,1.41,1.32,1.41,119234,13.6,14.1,13.2,14.1,11923.4,0.0,1.0
2016-10-07,1.34,1.38,1.32,1.37,53136,13.4,13.8,13.2,13.7,5313.6,0.0,1.0
2016-10-10,1.36,1.39,1.35,1.35,75772,13.6,13.9,13.5,13.5,7577.2,0.0,1.0
2016-10-11,1.3,1.39,1.3,1.36,92526,13.0,13.9,13.0,13.6,9252.6,0.0,1.0
2016-10-12,1.32,1.34,1.31,1.34,5759,13.2,13.4,13.1,13.4,575.9,0.0,1.0
2016-10-13,1.25,1.31,1.25,1.3,37506,12.5,13.1,12.5,13.0,3750.6,0.0,1.0
2016-10-14,1.24,1.33,1.2,1.27,36206,12.4,13.3,12.0,12.7,3620.6,0.0,1.0
2016-10-17,1.24,1.2822,1.22,1.27,24875,12.4,12.822,12.2,12.7,2487.5,0.0,1.0
2016-10-18,1.22,1.29,1.21,1.24,47074,12.2,12.9,12.1,12.4,4707.4,0.0,1.0
2016-10-19,1.15,1.2449,1.1433,1.23,56351,11.5,12.449,11.433,12.3,5635.1,0.0,1.0
2016-10-20,1.158,1.1799,1.14,1.16,42977,11.58,11.799,11.4,11.6,4297.7,0.0,1.0
2016-10-21,1.14,1.17,1.13,1.17,31283,11.4,11.7,11.3,11.7,3128.3,0.0,1.0
2016-10-24,1.1,1.13,1.1,1.12,53288,11.0,11.3,11.0,11.2,5328.8,0.0,1.0
2016-10-25,1.07,1.1022,1.07,1.07,50761,10.7,11.022,10.7,10.7,5076.1,0.0,1.0
2016-10-26,1.12,1.13,1.07,1.1,148180,11.2,11.3,10.7,11.0,14818,0.0,1.0
2016-10-27,1.08,1.139,1.08,1.12,97064,10.8,11.39,10.8,11.2,9706.4,0.0,1.0
2016-10-28,1.12,1.1373,1.1,1.1373,40787,11.2,11.373,11.0,11.373,4078.7,0.0,1.0
2016-10-31,1.12,1.13,1.1,1.13,35817,11.2,11.3,11.0,11.3,3581.7,0.0,1.0
2016-11-01,1.1101,1.13,1.1017,1.11,15928,11.101,11.3,11.017,11.1,1592.8,0.0,1.0
2016-11-02,1.27,1.34,1.11,1.11,184557,12.7,13.4,11.1,11.1,18455.7,0.0,1.0
2016-11-03,1.23,1.2999,1.2,1.28,83773,12.3,12.999,12.0,12.8,8377.3,0.0,1.0
2016-11-04,1.21,1.2789,1.21,1.2447,30787,12.1,12.789,12.1,12.447,3078.7,0.0,1.0
2016-11-07,1.23,1.2982,1.2,1.2,61592,12.3,12.982,12.0,12.0,6159.2,0.0,1.0
2016-11-08,1.22,1.23,1.1722,1.23,50923,12.2,12.3,11.722,12.3,5092.3,0.0,1.0
2016-11-09,1.2701,1.29,1.13,1.17,95183,12.701,12.9,11.3,11.7,9518.3,0.0,1.0
2016-11-10,1.31,1.31,1.24,1.24,14172,13.1,13.1,12.4,12.4,1417.2,0.0,1.0
2016-11-11,1.26,1.3,1.26,1.27,43251,12.6,13.0,12.6,12.7,4325.1,0.0,1.0
2016-11-14,1.33,1.3413,1.25,1.25,31180,13.3,13.413,12.5,12.5,3118,0.0,1.0
2016-11-15,1.39,1.4,1.31,1.332,66805,13.9,14.0,13.1,13.32,6680.5,0.0,1.0
2016-11-16,1.38,1.45,1.31,1.39,79442,13.8,14.5,13.1,13.9,7944.2,0.0,1.0
2016-11-17,1.3551,1.54,1.35,1.38,157604,13.551,15.4,13.5,13.8,15760.4,0.0,1.0
2016-11-18,1.3899,1.44,1.3221,1.44,36224,13.899,14.4,13.221,14.4,3622.4,0.0,1.0
2016-11-21,1.37,1.4076,1.33,1.39,32202,13.7,14.076,13.3,13.9,3220.2,0.0,1.0
2016-11-22,1.38,1.38,1.33,1.33,5591,13.8,13.8,13.3,13.3,559.1,0.0,1.0
2016-11-23,1.38,1.39,1.34,1.39,1457,13.8,13.9,13.4,13.9,145.7,0.0,1.0
2016-11-25,1.4,1.4,1.38,1.4,2277,14.0,14.0,13.8,14.0,227.7,0.0,1.0
2016-11-28,1.37,1.42,1.35,1.37,3886,13.7,14.2,13.5,13.7,388.6,0.0,1.0
2016-11-29,1.38,1.418,1.35,1.35,3650,13.8,14.18,13.5,13.5,365,0.0,1.0
2016-11-30,1.4201,1.44,1.3651,1.4021,15254,14.201,14.4,13.651,14.021,1525.4,0.0,1.0
2016-12-01,1.36,1.44,1.36,1.44,7532,13.6,14.4,13.6,14.4,753.2,0.0,1.0
2016-12-02,1.38,1.3801,1.36,1.36,4299,13.8,13.801,13.6,13.6,429.9,0.0,1.0
2016-12-05,1.36,1.41,1.36,1.41,26111,13.6,14.1,13.6,14.1,2611.1,0.0,1.0
2016-12-06,1.37,1.38,1.32,1.35,10202,13.7,13.8,13.2,13.5,1020.2,0.0,1.0
2016-12-07,1.4189,1.44,1.34,1.39,32648,14.189,14.4,13.4,13.9,3264.8,0.0,1.0
2016-12-08,1.41,1.44,1.11,1.42,148835,14.1,14.4,11.1,14.2,14883.5,0.0,1.0
2016-12-09,1.39,1.42,1.3673,1.4,13752,13.9,14.2,13.673,14.0,1375.2,0.0,1.0
2016-12-12,1.3415,1.45,1.34,1.38,145639,13.415,14.5,13.4,13.8,14563.9,0.0,1.0
2016-12-13,1.28,1.4,1.28,1.34,25348,12.8,14.0,12.8,13.4,2534.8,0.0,1.0
2016-12-14,1.34,1.3499,1.29,1.3,34466,13.4,13.499,12.9,13.0,3446.6,0.0,1.0
2016-12-15,1.29,1.31,1.2839,1.31,13828,12.9,13.1,12.839,13.1,1382.8,0.0,1.0
2016-12-16,1.25,1.3194,1.25,1.3194,9067,12.5,13.194,12.5,13.194,906.7,0.0,1.0
2016-12-19,1.28,1.39,1.2,1.32,91040,12.8,13.9,12.0,13.2,9104,0.0,1.0
2016-12-20,1.28,1.29,1.2519,1.28,14479,12.8,12.9,12.519,12.8,1447.9,0.0,1.0
2016-12-21,1.28,1.29,1.235,1.28,29377,12.8,12.9,12.35,12.8,2937.7,0.0,1.0
2016-12-22,1.3,1.3,1.2701,1.3,31216,13.0,13.0,12.701,13.0,3121.6,0.0,1.0
2016-12-23,1.32,1.32,1.253,1.32,3345,13.2,13.2,12.53,13.2,334.5,0.0,1.0
2016-12-27,1.24,1.299,1.23,1.28,46573,12.4,12.99,12.3,12.8,4657.3,0.0,1.0
2016-12-28,1.24,1.29,1.2,1.29,54246,12.4,12.9,12.0,12.9,5424.6,0.0,1.0
2016-12-29,1.22,1.27,1.21,1.24,19481,12.2,12.7,12.1,12.4,1948.1,0.0,1.0
2016-12-30,1.25,1.2722,1.2,1.21,23804,12.5,12.722,12.0,12.1,2380.4,0.0,1.0
2017-01-03,1.19,1.29,1.17,1.29,70160,11.9,12.9,11.7,12.9,7016,0.0,1.0
2017-01-04,1.19,1.2378,1.15,1.23,70182,11.9,12.378,11.5,12.3,7018.2,0.0,1.0
2017-01-05,1.22,1.22,1.19,1.19,15410,12.2,12.2,11.9,11.9,1541,0.0,1.0
2017-01-06,1.23,1.25,1.2009,1.22,29603,12.3,12.5,12.009,12.2,2960.3,0.0,1.0
2017-01-09,1.2,1.2263,1.19,1.19,22539,12.0,12.263,11.9,11.9,2253.9,0.0,1.0
2017-01-10,1.21,1.22,1.2,1.2,27750,12.1,12.2,12.0,12.0,2775,0.0,1.0
2017-01-11,1.22,1.23,1.2,1.22,27282,12.2,12.3,12.0,12.2,2728.2,0.0,1.0
2017-01-12,1.21,1.23,1.2,1.2,11035,12.1,12.3,12.0,12.0,1103.5,0.0,1.0
2017-01-13,1.21,1.23,1.2,1.22,14763,12.1,12.3,12.0,12.2,1476.3,0.0,1.0
2017-01-17,1.22,1.23,1.21,1.21,7014,12.2,12.3,12.1,12.1,701.4,0.0,1.0
2017-01-18,1.207,1.2282,1.2,1.2,10539,12.07,12.282,12.0,12.0,1053.9,0.0,1.0
2017-01-19,1.1817,1.22,1.1817,1.22,12770,11.817,12.2,11.817,12.2,1277,0.0,1.0
2017-01-20,1.1788,1.2,1.1628,1.18,21476,11.788,12.0,11.628,11.8,2147.6,0.0,1.0
2017-01-23,1.19,1.21,1.17,1.2,15124,11.9,12.1,11.7,12.0,1512.4,0.0,1.0
2017-01-24,1.25,1.3,1.18,1.2,250112,12.5,13.0,11.8,12.0,25011.2,0.0,1.0
2017-01-25,1.23,1.25,1.21,1.25,17625,12.3,12.5,12.1,12.5,1762.5,0.0,1.0
2017-01-26,1.244,1.2758,1.21,1.22,17864,12.44,12.758,12.1,12.2,1786.4,0.0,1.0
2017-01-27,1.23,1.26,1.2,1.26,16652,12.3,12.6,12.0,12.6,1665.2,0.0,1.0
2017-01-30,1.2299,1.24,1.21,1.24,22292,12.299,12.4,12.1,12.4,2229.2,0.0,1.0
2017-01-31,1.19,1.23,1.18,1.23,24669,11.9,12.3,11.8,12.3,2466.9,0.0,1.0
2017-02-01,1.25,1.2899,1.2094,1.22,37633,12.5,12.899,12.094,12.2,3763.3,0.0,1.0
2017-02-02,1.23,1.26,1.2,1.24,222,12.3,12.6,12.0,12.4,22.2,0.0,1.0
2017-02-03,1.25,1.25,1.2,1.23,75,12.5,12.5,12.0,12.3,7.5,0.0,1.0
2017-02-06,1.24,1.259,1.23,1.25,12900,12.4,12.59,12.3,12.5,1290,0.0,1.0
2017-02-07,1.22,1.2419,1.2,1.24,29548,12.2,12.419,12.0,12.4,2954.8,0.0,1.0
2017-02-08,1.2299,1.24,1.1901,1.24,3710,12.299,12.4,11.901,12.4,371,0.0,1.0
2017-02-09,1.2199,1.23,1.2,1.23,11052,12.199,12.3,12.0,12.3,1105.2,0.0,1.0
2017-02-10,1.2213,1.2213,1.2036,1.21,5412,12.213,12.213,12.036,12.1,541.2,0.0,1.0
2017-02-13,1.24,1.259,1.2219,1.25,16315,12.4,12.59,12.219,12.5,1631.5,0.0,1.0
2017-02-14,1.15,1.2293,1.14,1.22,114948,11.5,12.293,11.4,12.2,11494.8,0.0,1.0
2017-02-15,1.1499,1.16,1.13,1.16,61224,11.499,11.6,11.3,11.6,6122.4,0.0,1.0
2017-02-16,1.15,1.18,1.13,1.16,572,11.5,11.8,11.3,11.6,57.2,0.0,1.0
2017-02-17,1.15,1.17,1.13,1.17,218,11.5,11.7,11.3,11.7,21.8,0.0,1.0
2017-02-21,1.1599,1.17,1.15,1.17,26557,11.599,11.7,11.5,11.7,2655.7,0.0,1.0
2017-02-22,1.1501,1.17,1.14,1.14,9648,11.501,11.7,11.4,11.4,964.8,0.0,1.0
2017-02-23,1.14,1.16,1.14,1.15,13170,11.4,11.6,11.4,11.5,1317,0.0,1.0
2017-02-24,1.15,1.1549,1.14,1.14,3514,11.5,11.549,11.4,11.4,351.4,0.0,1.0
2017-02-27,1.15,1.15,1.1371,1.15,8316,11.5,11.5,11.371,11.5,831.6,0.0,1.0
2017-02-28,1.11,1.18,1.11,1.14,43191,11.1,11.8,11.1,11.4,4319.1,0.0,1.0
2017-03-01,1.12,1.18,1.12,1.1275,81700,11.2,11.8,11.2,11.275,8170,0.0,1.0
2017-03-02,1.13,1.1499,1.12,1.12,9221,11.3,11.499,11.2,11.2,922.1,0.0,1.0
2017-03-03,1.0889,1.14,1.08,1.12,61957,10.889,11.4,10.8,11.2,6195.7,0.0,1.0
2017-03-06,1.0701,1.09,1.0619,1.08,13690,10.701,10.9,10.619,10.8,1369,0.0,1.0
2017-03-07,1.1203,1.18,1.07,1.0748,93220,11.203,11.8,10.7,10.748,9322,0.0,1.0
2017-03-08,1.14,1.14,1.1299,1.14,21102,11.4,11.4,11.299,11.4,2110.2,0.0,1.0
2017-03-09,1.13,1.17,1.06,1.17,52380,11.3,11.7,10.6,11.7,5238,0.0,1.0
2017-03-10,1.09,1.11,1.07,1.11,19520,10.9,11.1,10.7,11.1,1952,0.0,1.0
2017-03-13,1.09,1.14,1.07,1.08,21455,10.9,11.4,10.7,10.8,2145.5,0.0,1.0
2017-03-14,1.07,1.1099,1.07,1.1099,15079,10.7,11.099,10.7,11.099,1507.9,0.0,1.0
2017-03-15,1.07,1.09,1.07,1.08,8157,10.7,10.9,10.7,10.8,815.7,0.0,1.0
2017-03-16,1.08,1.09,1.07,1.09,8797,10.8,10.9,10.7,10.9,879.7,0.0,1.0
2017-03-17,1.11,1.11,1.07,1.07,30289,11.1,11.1,10.7,10.7,3028.9,0.0,1.0
2017-03-20,1.12,1.13,1.1018,1.11,9785,11.2,11.3,11.018,11.1,978.5,0.0,1.0
2017-03-21,1.1,1.13,1.09,1.11,7071,11.0,11.3,10.9,11.1,707.1,0.0,1.0
2017-03-22,1.1,1.12,1.084,1.12,9091,11.0,11.2,10.84,11.2,909.1,0.0,1.0
2017-03-23,1.12,1.13,1.07,1.08,15692,11.2,11.3,10.7,10.8,1569.2,0.0,1.0
2017-03-24,1.1223,1.13,1.1143,1.13,6113,11.223,11.3,11.143,11.3,611.3,0.0,1.0
2017-03-27,1.12,1.13,1.12,1.13,25168,11.2,11.3,11.2,11.3,2516.8,0.0,1.0
2017-03-28,1.09,1.16,1.02,1.13,28786,10.9,11.6,10.2,11.3,2878.6,0.0,1.0
2017-03-29,1.11,1.12,1.07,1.1,19413,11.1,11.2,10.7,11.0,1941.3,0.0,1.0
2017-03-30,1.14,1.17,1.1,1.13,15795,11.4,11.7,11.0,11.3,1579.5,0.0,1.0
2017-03-31,1.188,1.21,1.14,1.16,127244,11.88,12.1,11.4,11.6,12724.4,0.0,1.0
2017-04-03,1.18,1.22,1.18,1.21,47627,11.8,12.2,11.8,12.1,4762.7,0.0,1.0
2017-04-04,1.16,1.22,1.16,1.16,32671,11.6,12.2,11.6,11.6,3267.1,0.0,1.0
2017-04-05,1.15,1.22,1.15,1.15,22047,11.5,12.2,11.5,11.5,2204.7,0.0,1.0
2017-04-06,1.1799,1.23,1.1512,1.16,10253,11.799,12.3,11.512,11.6,1025.3,0.0,1.0
2017-04-07,1.16,1.2,1.15,1.18,6879,11.6,12.0,11.5,11.8,687.9,0.0,1.0
2017-04-10,1.19,1.21,1.131,1.17,30841,11.9,12.1,11.31,11.7,3084.1,0.0,1.0
2017-04-11,1.15,1.19,1.14,1.17,12941,11.5,11.9,11.4,11.7,1294.1,0.0,1.0
2017-04-12,1.18,1.19,1.14,1.1418,9608,11.8,11.9,11.4,11.418,960.8,0.0,1.0
2017-04-13,1.16,1.19,1.13,1.19,9532,11.6,11.9,11.3,11.9,953.2,0.0,1.0
2017-04-17,1.1501,1.18,1.13,1.13,9547,11.501,11.8,11.3,11.3,954.7,0.0,1.0
2017-04-18,1.13,1.19,1.1,1.16,40609,11.3,11.9,11.0,11.6,4060.9,0.0,1.0
2017-04-19,1.15,1.18,1.12,1.12,15387,11.5,11.8,11.2,11.2,1538.7,0.0,1.0
2017-04-20,1.14,1.16,1.14,1.14,2429,11.4,11.6,11.4,11.4,242.9,0.0,1.0
2017-04-21,1.13,1.14,1.1003,1.14,13842,11.3,11.4,11.003,11.4,1384.2,0.0,1.0
2017-04-24,1.1,1.14,1.09,1.11,15657,11.0,11.4,10.9,11.1,1565.7,0.0,1.0
2017-04-25,1.12,1.14,1.09,1.0925,14173,11.2,11.4,10.9,10.925,1417.3,0.0,1.0
2017-04-26,1.1136,1.14,1.1136,1.1199,28125,11.136,11.4,11.136,11.199,2812.5,0.0,1.0
2017-04-27,1.09,1.13,1.09,1.09,23057,10.9,11.3,10.9,10.9,2305.7,0.0,1.0
2017-04-28,1.1099,1.12,1.09,1.09,6720,11.099,11.2,10.9,10.9,672,0.0,1.0
2017-05-01,1.12,1.12,1.1,1.1,6157,11.2,11.2,11.0,11.0,615.7,0.0,1.0
2017-05-02,1.1001,1.12,1.09,1.09,11491,11.001,11.2,10.9,10.9,1149.1,0.0,1.0
2017-05-03,1.1189,1.12,1.1,1.11,8914,11.189,11.2,11.0,11.1,891.4,0.0,1.0
2017-05-04,1.13,1.15,1.1,1.15,10561,11.3,11.5,11.0,11.5,1056.1,0.0,1.0
2017-05-05,1.14,1.14,1.1,1.14,8134,11.4,11.4,11.0,11.4,813.4,0.0,1.0
2017-05-08,1.1217,1.14,1.1208,1.14,16878,11.217,11.4,11.208,11.4,1687.8,0.0,1.0
2017-05-09,1.1199,1.15,1.1,1.13,4925,11.199,11.5,11.0,11.3,492.5,0.0,1.0
2017-05-10,1.12,1.14,1.11,1.11,7937,11.2,11.4,11.1,11.1,793.7,0.0,1.0
2017-05-11,1.11,1.14,1.1,1.13,11186,11.1,11.4,11.0,11.3,1118.6,0.0,1.0
2017-05-12,1.3,1.65,1.13,1.13,20178,13.0,16.5,11.3,11.3,2017.8,0.0,1.0
2017-05-15,1.17,1.18,1.12,1.18,140224,11.7,11.8,11.2,11.8,14022.4,0.0,1.0
2017-05-16,1.15,1.18,1.14,1.17,49186,11.5,11.8,11.4,11.7,4918.6,0.0,1.0
2017-05-17,1.12,1.15,1.1,1.14,82340,11.2,11.5,11.0,11.4,8234,0.0,1.0
2017-05-18,1.07,1.12,1.05,1.09,59094,10.7,11.2,10.5,10.9,5909.4,0.0,1.0
2017-05-19,1.09,1.09,1.07,1.07,51450,10.9,10.9,10.7,10.7,5145,0.0,1.0
2017-05-22,1.09,1.11,1.07,1.1,59410,10.9,11.1,10.7,11.0,5941,0.0,1.0
2017-05-23,1.12,1.1373,1.0701,1.1,36300,11.2,11.373,10.701,11.0,3630,0.0,1.0
2017-05-24,1.11,1.14,1.09,1.13,26133,11.1,11.4,10.9,11.3,2613.3,0.0,1.0
2017-05-25,1.113,1.14,1.08,1.12,28289,11.13,11.4,10.8,11.2,2828.9,0.0,1.0
2017-05-26,1.1101,1.13,1.1,1.13,4992,11.101,11.3,11.0,11.3,499.2,0.0,1.0
2017-05-30,1.13,1.1373,1.07,1.11,19382,11.3,11.373,10.7,11.1,1938.2,0.0,1.0
2017-05-31,1.109,1.11,1.1,1.1,10745,11.09,11.1,11.0,11.0,1074.5,0.0,1.0
2017-06-01,1.08,1.13,1.08,1.121,11633,10.8,11.3,10.8,11.21,1163.3,0.0,1.0
2017-06-02,1.09,1.1249,1.08,1.08,16360,10.9,11.249,10.8,10.8,1636,0.0,1.0
2017-06-05,1.11,1.1263,1.081,1.09,10774,11.1,11.263,10.81,10.9,1077.4,0.0,1.0
2017-06-06,1.0801,1.104,1.08,1.09,11096,10.801,11.04,10.8,10.9,1109.6,0.0,1.0
2017-06-07,1.08,1.11,1.08,1.09,5784,10.8,11.1,10.8,10.9,578.4,0.0,1.0
2017-06-08,1.09,1.0974,1.08,1.08,7382,10.9,10.974,10.8,10.8,738.2,0.0,1.0
2017-06-09,1.07,1.0995,1.07,1.08,27095,10.7,10.995,10.7,10.8,2709.5,0.0,1.0
2017-06-12,1.06,1.0883,1.0599,1.07,41737,10.6,10.883,10.599,10.7,4173.7,0.0,1.0
2017-06-13,1.07,1.1,1.05,1.06,23610,10.7,11.0,10.5,10.6,2361,0.0,1.0
2017-06-14,1.058,1.09,1.0499,1.05,12195,10.58,10.9,10.499,10.5,1219.5,0.0,1.0
2017-06-15,1.0636,1.0716,1.06,1.07,6775,10.636,10.716,10.6,10.7,677.5,0.0,1.0
2017-06-16,1.09,1.09,1.05,1.05,6357,10.9,10.9,10.5,10.5,635.7,0.0,1.0
2017-06-19,1.13,1.13,1.08,1.08,16977,11.3,11.3,10.8,10.8,1697.7,0.0,1.0
2017-06-20,1.06,1.1,1.05,1.09,6273,10.6,11.0,10.5,10.9,627.3,0.0,1.0
2017-06-21,1.09,1.09,1.05,1.05,6824,10.9,10.9,10.5,10.5,682.4,0.0,1.0
2017-06-22,1.0792,1.0792,1.05,1.05,4212,10.792,10.792,10.5,10.5,421.2,0.0,1.0
2017-06-23,1.06,1.06,1.0493,1.05,26502,10.6,10.6,10.493,10.5,2650.2,0.0,1.0
2017-06-26,1.0599,1.12,1.05,1.05,58437,10.599,11.2,10.5,10.5,5843.7,0.0,1.0
2017-06-27,1.05,1.08,1.03,1.03,18991,10.5,10.8,10.3,10.3,1899.1,0.0,1.0
2017-06-28,1.05,1.09,1.04,1.09,9537,10.5,10.9,10.4,10.9,953.7,0.0,1.0
2017-06-29,1.06,1.0668,1.03,1.05,10261,10.6,10.668,10.3,10.5,1026.1,0.0,1.0
2017-06-30,1.0501,1.0699,1.03,1.03,18010,10.501,10.699,10.3,10.3,1801,0.0,1.0
2017-07-03,1.06,1.065,1.06,1.06,5491,10.6,10.65,10.6,10.6,549.1,0.0,1.0
2017-07-05,1.04,1.06,1.03,1.05,29248,10.4,10.6,10.3,10.5,2924.8,0.0,1.0
2017-07-06,1.0585,1.09,1.03,1.03,27277,10.585,10.9,10.3,10.3,2727.7,0.0,1.0
2017-07-07,1.06,1.09,1.04,1.06,6777,10.6,10.9,10.4,10.6,677.7,0.0,1.0
2017-07-10,1.0601,1.0754,1.04,1.04,17125,10.601,10.754,10.4,10.4,1712.5,0.0,1.0
2017-07-11,1.06,1.0838,1.02,1.0838,63592,10.6,10.838,10.2,10.838,6359.2,0.0,1.0
2017-07-12,1.08,1.08,1.03,1.08,15700,10.8,10.8,10.3,10.8,1570,0.0,1.0
2017-07-13,1.06,1.09,1.06,1.09,318,10.6,10.9,10.6,10.9,31.8,0.0,1.0
2017-07-14,1.07,1.08,1.06,1.06,20900,10.7,10.8,10.6,10.6,2090,0.0,1.0
2017-07-17,1.09,1.09,1.06,1.06,12821,10.9,10.9,10.6,10.6,1282.1,0.0,1.0
2017-07-18,1.07,1.08,1.05,1.07,31505,10.7,10.8,10.5,10.7,3150.5,0.0,1.0
2017-07-19,1.0901,1.14,1.06,1.07,99976,10.901,11.4,10.6,10.7,9997.6,0.0,1.0
2017-07-20,1.0727,1.09,1.06,1.08,26424,10.727,10.9,10.6,10.8,2642.4,0.0,1.0
2017-07-21,1.09,1.09,1.05,1.07,20930,10.9,10.9,10.5,10.7,2093,0.0,1.0
2017-07-24,1.08,1.09,1.05,1.09,18785,10.8,10.9,10.5,10.9,1878.5,0.0,1.0
2017-07-25,1.05,1.08,1.05,1.07,19244,10.5,10.8,10.5,10.7,1924.4,0.0,1.0
2017-07-26,1.145,1.17,1.05,1.06,239086,11.45,11.7,10.5,10.6,23908.6,0.0,1.0
2017-07-27,1.08,1.13,1.07,1.13,55550,10.8,11.3,10.7,11.3,5555,0.0,1.0
2017-07-28,1.1183,1.13,1.08,1.08,36614,11.183,11.3,10.8,10.8,3661.4,0.0,1.0
2017-07-31,1.09,1.12,1.08,1.12,16985,10.9,11.2,10.8,11.2,1698.5,0.0,1.0
2017-08-01,1.0901,1.12,1.08,1.0854,17078,10.901,11.2,10.8,10.854,1707.8,0.0,1.0
2017-08-02,1.1,1.1,1.07,1.09,9089,11.0,11.0,10.7,10.9,908.9,0.0,1.0
2017-08-03,1.08,1.09,1.06,1.09,27078,10.8,10.9,10.6,10.9,2707.8,0.0,1.0
2017-08-04,1.1,1.1,1.08,1.08,21695,11.0,11.0,10.8,10.8,2169.5,0.0,1.0
2017-08-07,1.09,1.1,1.0611,1.09,11492,10.9,11.0,10.611,10.9,1149.2,0.0,1.0
2017-08-08,1.09,1.12,1.09,1.1051,9915,10.9,11.2,10.9,11.051,991.5,0.0,1.0
2017-08-09,1.07,1.09,1.06,1.09,10362,10.7,10.9,10.6,10.9,1036.2,0.0,1.0
2017-08-10,1.07,1.08,1.05,1.0758,14855,10.7,10.8,10.5,10.758,1485.5,0.0,1.0
2017-08-11,1.051,1.11,1.03,1.07,44519,10.51,11.1,10.3,10.7,4451.9,0.0,1.0
2017-08-14,1.09,1.09,1.03,1.03,71022,10.9,10.9,10.3,10.3,7102.2,0.0,1.0
2017-08-15,1.09,1.1872,1.06,1.13,103708,10.9,11.872,10.6,11.3,10370.8,0.0,1.0
2017-08-16,1.1,1.12,1.09,1.1021,47132,11.0,11.2,10.9,11.021,4713.2,0.0,1.0
2017-08-17,1.08,1.1,1.08,1.1,22300,10.8,11.0,10.8,11.0,2230,0.0,1.0
2017-08-18,1.1,1.1,1.08,1.08,1400,11.0,11.0,10.8,10.8,140,0.0,1.0
2017-08-21,1.09,1.1,1.08,1.1,15082,10.9,11.0,10.8,11.0,1508.2,0.0,1.0
2017-08-22,1.11,1.12,1.0815,1.0946,12286,11.1,11.2,10.815,10.946,1228.6,0.0,1.0
2017-08-23,1.0993,1.12,1.08,1.12,36486,10.993,11.2,10.8,11.2,3648.6,0.0,1.0
2017-08-24,1.07,1.1,1.0641,1.1,51251,10.7,11.0,10.641,11.0,5125.1,0.0,1.0
2017-08-25,1.12,1.14,1.064,1.08,62472,11.2,11.4,10.64,10.8,6247.2,0.0,1.0
2017-08-28,1.14,1.17,1.09,1.15,101171,11.4,11.7,10.9,11.5,10117.1,0.0,1.0
2017-08-29,1.14,1.1424,1.1117,1.14,58678,11.4,11.424,11.117,11.4,5867.8,0.0,1.0
2017-08-30,1.1317,1.14,1.1,1.13,26136,11.317,11.4,11.0,11.3,2613.6,0.0,1.0
2017-08-31,1.11,1.16,1.08,1.14,124047,11.1,11.6,10.8,11.4,12404.7,0.0,1.0
2017-09-01,1.1501,1.16,1.1,1.11,54699,11.501,11.6,11.0,11.1,5469.9,0.0,1.0
2017-09-05,1.15,1.17,1.14,1.14,53135,11.5,11.7,11.4,11.4,5313.5,0.0,1.0
2017-09-06,1.16,1.2,1.14,1.14,60323,11.6,12.0,11.4,11.4,6032.3,0.0,1.0
2017-09-07,1.1592,1.19,1.1592,1.19,7657,11.592,11.9,11.592,11.9,765.7,0.0,1.0
2017-09-08,1.15,1.1896,1.15,1.15,44203,11.5,11.896,11.5,11.5,4420.3,0.0,1.0
2017-09-11,1.1799,1.18,1.1701,1.18,22157,11.799,11.8,11.701,11.8,2215.7,0.0,1.0
2017-09-12,1.289,1.35,1.1702,1.18,328920,12.89,13.5,11.702,11.8,32892,0.0,1.0
2017-09-13,1.2,1.2645,1.19,1.24,83508,12.0,12.645,11.9,12.4,8350.8,0.0,1.0
2017-09-14,1.2,1.22,1.18,1.2,45405,12.0,12.2,11.8,12.0,4540.5,0.0,1.0
2017-09-15,1.2,1.2,1.18,1.19,12621,12.0,12.0,11.8,11.9,1262.1,0.0,1.0
2017-09-18,1.2046,1.23,1.2,1.2,26799,12.046,12.3,12.0,12.0,2679.9,0.0,1.0
2017-09-19,1.2001,1.22,1.2,1.2,18070,12.001,12.2,12.0,12.0,1807,0.0,1.0
2017-09-20,1.1736,1.21,1.1501,1.21,31015,11.736,12.1,11.501,12.1,3101.5,0.0,1.0
2017-09-21,1.157,1.17,1.15,1.16,20788,11.57,11.7,11.5,11.6,2078.8,0.0,1.0
2017-09-22,1.18,1.18,1.14,1.17,29421,11.8,11.8,11.4,11.7,2942.1,0.0,1.0
2017-09-25,1.16,1.18,1.15,1.16,9967,11.6,11.8,11.5,11.6,996.7,0.0,1.0
2017-09-26,1.15,1.1578,1.13,1.14,28992,11.5,11.578,11.3,11.4,2899.2,0.0,1.0
2017-09-27,1.15,1.18,1.15,1.15,15799,11.5,11.8,11.5,11.5,1579.9,0.0,1.0
2017-09-28,1.1999,1.1999,1.15,1.15,31630,11.999,11.999,11.5,11.5,3163,0.0,1.0
2017-09-29,1.229,1.229,1.18,1.18,10492,12.29,12.29,11.8,11.8,1049.2,0.0,1.0
2017-10-02,1.2,1.21,1.18,1.21,18104,12.0,12.1,11.8,12.1,1810.4,0.0,1.0
2017-10-03,1.19,1.2,1.18,1.2,17491,11.9,12.0,11.8,12.0,1749.1,0.0,1.0
2017-10-04,1.2599,1.3,1.2,1.2,280745,12.599,13.0,12.0,12.0,28074.5,0.0,1.0
2017-10-05,1.24,1.259,1.211,1.2135,22580,12.4,12.59,12.11,12.135,2258,0.0,1.0
2017-10-06,1.23,1.25,1.21,1.21,24495,12.3,12.5,12.1,12.1,2449.5,0.0,1.0
2017-10-09,1.2201,1.24,1.22,1.22,18197,12.201,12.4,12.2,12.2,1819.7,0.0,1.0
2017-10-10,1.218,1.25,1.218,1.24,6406,12.18,12.5,12.18,12.4,640.6,0.0,1.0
2017-10-11,1.23,1.24,1.224,1.23,7050,12.3,12.4,12.24,12.3,705,0.0,1.0
2017-10-12,1.22,1.23,1.22,1.22,3136,12.2,12.3,12.2,12.2,313.6,0.0,1.0
2017-10-13,1.21,1.22,1.2,1.2177,6052,12.1,12.2,12.0,12.177,605.2,0.0,1.0
2017-10-16,1.2201,1.23,1.21,1.22,14557,12.201,12.3,12.1,12.2,1455.7,0.0,1.0
2017-10-17,1.2,1.2363,1.2,1.22,9648,12.0,12.363,12.0,12.2,964.8,0.0,1.0
2017-10-18,1.22,1.23,1.21,1.21,21480,12.2,12.3,12.1,12.1,2148,0.0,1.0
2017-10-19,1.23,1.27,1.18,1.26,22261,12.3,12.7,11.8,12.6,2226.1,0.0,1.0
2017-10-20,1.18,1.25,1.18,1.2199,30591,11.8,12.5,11.8,12.199,3059.1,0.0,1.0
2017-10-23,1.23,1.23,1.1923,1.23,22992,12.3,12.3,11.923,12.3,2299.2,0.0,1.0
2017-10-24,1.1801,1.244,1.18,1.23,57968,11.801,12.44,11.8,12.3,5796.8,0.0,1.0
2017-10-25,1.1999,1.2,1.1489,1.19,47499,11.999,12.0,11.489,11.9,4749.9,0.0,1.0
2017-10-26,1.19,1.2,1.13,1.2,11338,11.9,12.0,11.3,12.0,1133.8,0.0,1.0
2017-10-27,1.1541,1.19,1.1301,1.18,19987,11.541,11.9,11.301,11.8,1998.7,0.0,1.0
2017-10-30,1.17,1.1712,1.14,1.14,20197,11.7,11.712,11.4,11.4,2019.7,0.0,1.0
2017-10-31,1.1999,1.2,1.17,1.17,21039,11.999,12.0,11.7,11.7,2103.9,0.0,1.0
2017-11-01,1.2,1.2,1.17,1.17,38918,12.0,12.0,11.7,11.7,3891.8,0.0,1.0
2017-11-02,1.1776,1.22,1.17,1.19,23879,11.776,12.2,11.7,11.9,2387.9,0.0,1.0
2017-11-03,1.1946,1.25,1.1676,1.1676,61268,11.946,12.5,11.676,11.676,6126.8,0.0,1.0
2017-11-06,1.225,1.24,1.21,1.21,15531,12.25,12.4,12.1,12.1,1553.1,0.0,1.0
2017-11-07,1.2001,1.23,1.2,1.21,45217,12.001,12.3,12.0,12.1,4521.7,0.0,1.0
2017-11-08,1.2105,1.25,1.2,1.25,20312,12.105,12.5,12.0,12.5,2031.2,0.0,1.0
2017-11-09,1.19,1.22,1.1801,1.21,13647,11.9,12.2,11.801,12.1,1364.7,0.0,1.0
2017-11-10,1.22,1.25,1.2,1.2,44633,12.2,12.5,12.0,12.0,4463.3,0.0,1.0
2017-11-13,1.27,1.34,1.19,1.22,98953,12.7,13.4,11.9,12.2,9895.3,0.0,1.0
2017-11-14,1.2,1.3054,1.19,1.3,58337,12.0,13.054,11.9,13.0,5833.7,0.0,1.0
2017-11-15,1.26,1.26,1.2,1.2,35897,12.6,12.6,12.0,12.0,3589.7,0.0,1.0
2017-11-16,1.25,1.28,1.22,1.22,27233,12.5,12.8,12.2,12.2,2723.3,0.0,1.0
2017-11-17,1.28,1.28,1.25,1.2501,42703,12.8,12.8,12.5,12.501,4270.3,0.0,1.0
2017-11-20,1.28,1.31,1.27,1.27,32208,12.8,13.1,12.7,12.7,3220.8,0.0,1.0
2017-11-21,1.29,1.48,1.25,1.3,349905,12.9,14.8,12.5,13.0,34990.5,0.0,1.0
2017-11-22,1.34,1.36,1.25,1.32,38000,13.4,13.6,12.5,13.2,3800,0.0,1.0
2017-11-24,1.33,1.3742,1.27,1.34,24410,13.3,13.742,12.7,13.4,2441,0.0,1.0
2017-11-27,1.38,1.3899,1.33,1.33,35321,13.8,13.899,13.3,13.3,3532.1,0.0,1.0
2017-11-28,1.36,1.4001,1.32,1.38,51326,13.6,14.001,13.2,13.8,5132.6,0.0,1.0
2017-11-29,1.37,1.4,1.32,1.35,18125,13.7,14.0,13.2,13.5,1812.5,0.0,1.0
2017-11-30,1.34,1.37,1.33,1.34,24704,13.4,13.7,13.3,13.4,2470.4,0.0,1.0
2017-12-01,1.31,1.37,1.28,1.37,59739,13.1,13.7,12.8,13.7,5973.9,0.0,1.0
2017-12-04,1.32,1.33,1.3,1.3,14505,13.2,13.3,13.0,13.0,1450.5,0.0,1.0
2017-12-05,1.32,1.33,1.2901,1.32,12739,13.2,13.3,12.901,13.2,1273.9,0.0,1.0
2017-12-06,1.3065,1.32,1.28,1.3199,4375,13.065,13.2,12.8,13.199,437.5,0.0,1.0
2017-12-07,1.2901,1.3099,1.27,1.28,22867,12.901,13.099,12.7,12.8,2286.7,0.0,1.0
2017-12-08,1.35,1.4,1.3,1.3,69454,13.5,14.0,13.0,13.0,6945.4,0.0,1.0
2017-12-11,1.37,1.37,1.33,1.37,28899,13.7,13.7,13.3,13.7,2889.9,0.0,1.0
2017-12-12,1.32,1.4,1.31,1.39,54043,13.2,14.0,13.1,13.9,5404.3,0.0,1.0
2017-12-13,1.35,1.38,1.33,1.33,15898,13.5,13.8,13.3,13.3,1589.8,0.0,1.0
2017-12-14,1.35,1.35,1.33,1.33,56202,13.5,13.5,13.3,13.3,5620.2,0.0,1.0
2017-12-15,1.25,1.36,1.25,1.34,155755,12.5,13.6,12.5,13.4,15575.5,0.0,1.0
2017-12-18,1.23,1.27,1.2,1.27,28976,12.3,12.7,12.0,12.7,2897.6,0.0,1.0
2017-12-19,1.23,1.26,1.21,1.22,49026,12.3,12.6,12.1,12.2,4902.6,0.0,1.0
2017-12-20,1.27,1.29,1.21,1.21,67526,12.7,12.9,12.1,12.1,6752.6,0.0,1.0
2017-12-21,1.29,1.3,1.26,1.3,43377,12.9,13.0,12.6,13.0,4337.7,0.0,1.0
2017-12-22,1.27,1.29,1.23,1.29,29991,12.7,12.9,12.3,12.9,2999.1,0.0,1.0
2017-12-26,1.26,1.28,1.24,1.28,12185,12.6,12.8,12.4,12.8,1218.5,0.0,1.0
2017-12-27,1.27,1.32,1.23,1.23,30119,12.7,13.2,12.3,12.3,3011.9,0.0,1.0
2017-12-28,1.26,1.31,1.24,1.27,26443,12.6,13.1,12.4,12.7,2644.3,0.0,1.0
2017-12-29,1.23,1.28,1.23,1.25,45309,12.3,12.8,12.3,12.5,4530.9,0.0,1.0
2018-01-02,1.25,1.28,1.2,1.21,77619,12.5,12.8,12.0,12.1,7761.9,0.0,1.0
2018-01-03,1.24,1.26,1.23,1.26,29290,12.4,12.6,12.3,12.6,2929,0.0,1.0
2018-01-04,1.25,1.28,1.23,1.25,21828,12.5,12.8,12.3,12.5,2182.8,0.0,1.0
2018-01-05,1.22,1.28,1.21,1.28,68692,12.2,12.8,12.1,12.8,6869.2,0.0,1.0
2018-01-08,1.24,1.26,1.2,1.2,16812,12.4,12.6,12.0,12.0,1681.2,0.0,1.0
2018-01-09,1.2201,1.25,1.2101,1.22,50218,12.201,12.5,12.101,12.2,5021.8,0.0,1.0
2018-01-10,1.25,1.26,1.24,1.24,45264,12.5,12.6,12.4,12.4,4526.4,0.0,1.0
2018-01-11,1.23,1.25,1.2,1.23,54337,12.3,12.5,12.0,12.3,5433.7,0.0,1.0
2018-01-12,1.22,1.23,1.22,1.23,23191,12.2,12.3,12.2,12.3,2319.1,0.0,1.0
2018-01-16,1.32,1.45,1.24,1.24,634501,13.2,14.5,12.4,12.4,63450.1,0.0,1.0
2018-01-17,1.25,1.33,1.25,1.33,41962,12.5,13.3,12.5,13.3,4196.2,0.0,1.0
2018-01-18,1.24,1.31,1.23,1.31,169222,12.4,13.1,12.3,13.1,16922.2,0.0,1.0
2018-01-19,2.95,4.45,2.33,2.6,58324397,29.5,44.5,23.3,26.0,5832439.7,0.0,1.0
2018-01-22,2.49,2.87,2.28,2.65,3282886,24.9,28.7,22.8,26.5,328288.6,0.0,1.0
2018-01-23,2.92,3.17,2.35,2.4,9265675,29.2,31.7,23.5,24.0,926567.5,0.0,1.0
2018-01-24,2.83,3.15,2.52,2.93,1779217,28.3,31.5,25.2,29.3,177921.7,0.0,1.0
2018-01-25,2.97,3.28,2.73,2.9,3759491,29.7,32.8,27.3,29.0,375949.1,0.0,1.0
2018-01-26,2.74,3.24,2.72,3.0,2019226,27.4,32.4,27.2,30.0,201922.6,0.0,1.0
2018-01-29,2.49,2.71,2.41,2.66,840241,24.9,27.1,24.1,26.6,84024.1,0.0,1.0
2018-01-30,2.52,2.55,2.32,2.4,491526,25.2,25.5,23.2,24.0,49152.6,0.0,1.0
2018-01-31,2.43,2.54,2.35,2.43,337072,24.3,25.4,23.5,24.3,33707.2,0.0,1.0
2018-02-01,2.41,2.5,2.33,2.36,566351,24.1,25.0,23.3,23.6,56635.1,0.0,1.0
2018-02-02,2.12,2.43,2.01,2.36,512674,21.2,24.3,20.1,23.6,51267.4,0.0,1.0
2018-02-05,1.97,2.11,1.95,2.04,308193,19.7,21.1,19.5,20.4,30819.3,0.0,1.0
2018-02-06,2.05,2.13,1.8,1.95,342118,20.5,21.3,18.0,19.5,34211.8,0.0,1.0
2018-02-07,2.03,2.11,1.91,1.93,173397,20.3,21.1,19.1,19.3,17339.7,0.0,1.0
2018-02-08,1.92,2.11,1.9,2.03,195270,19.2,21.1,19.0,20.3,19527,0.0,1.0
2018-02-09,1.89,2.02,1.81,1.96,139582,18.9,20.2,18.1,19.6,13958.2,0.0,1.0
2018-02-12,2.04,2.05,1.86,1.87,628570,20.4,20.5,18.6,18.7,62857,0.0,1.0
2018-02-13,1.96,2.03,1.9,2.01,223978,19.6,20.3,19.0,20.1,22397.8,0.0,1.0
2018-02-14,1.99,2.03,1.92,1.92,215755,19.9,20.3,19.2,19.2,21575.5,0.0,1.0
2018-02-15,1.76,1.85,1.74,1.78,275603,17.6,18.5,17.4,17.8,27560.3,0.0,1.0
2018-02-16,1.72,1.79,1.68,1.78,155679,17.2,17.9,16.8,17.8,15567.9,0.0,1.0
2018-02-20,1.68,1.72,1.64,1.67,101646,16.8,17.2,16.4,16.7,10164.6,0.0,1.0
2018-02-21,1.63,1.69,1.61,1.68,107301,16.3,16.9,16.1,16.8,10730.1,0.0,1.0
2018-02-22,1.67,1.72,1.62,1.63,295271,16.7,17.2,16.2,16.3,29527.1,0.0,1.0
2018-02-23,1.71,1.75,1.62,1.7,606886,17.1,17.5,16.2,17.0,60688.6,0.0,1.0
2018-02-26,1.7,1.74,1.66,1.74,225168,17.0,17.4,16.6,17.4,22516.8,0.0,1.0
2018-02-27,1.59,1.69,1.57,1.69,194781,15.9,16.9,15.7,16.9,19478.1,0.0,1.0
2018-02-28,1.57,1.66,1.55,1.59,96560,15.7,16.6,15.5,15.9,9656,0.0,1.0
2018-03-01,1.56,1.62,1.47,1.57,144317,15.6,16.2,14.7,15.7,14431.7,0.0,1.0
2018-03-02,1.56,1.63,1.52,1.52,80287,15.6,16.3,15.2,15.2,8028.7,0.0,1.0
2018-03-05,1.57,1.62,1.52,1.54,75467,15.7,16.2,15.2,15.4,7546.7,0.0,1.0
2018-03-06,1.57,1.66,1.56,1.57,213534,15.7,16.6,15.6,15.7,21353.4,0.0,1.0
2018-03-07,1.6,1.61,1.52,1.55,53377,16.0,16.1,15.2,15.5,5337.7,0.0,1.0
2018-03-08,1.66,1.7,1.59,1.62,537955,16.6,17.0,15.9,16.2,53795.5,0.0,1.0
2018-03-09,1.62,1.7,1.58,1.69,143942,16.2,17.0,15.8,16.9,14394.2,0.0,1.0
2018-03-12,1.6,1.63,1.58,1.62,74397,16.0,16.3,15.8,16.2,7439.7,0.0,1.0
2018-03-13,1.56,1.65,1.56,1.61,70498,15.6,16.5,15.6,16.1,7049.8,0.0,1.0
2018-03-14,1.52,1.58,1.51,1.56,145824,15.2,15.8,15.1,15.6,14582.4,0.0,1.0
2018-03-15,1.5,1.57,1.49,1.52,100156,15.0,15.7,14.9,15.2,10015.6,0.0,1.0
2018-03-16,1.55,1.64,1.48,1.5,335360,15.5,16.4,14.8,15.0,33536,0.0,1.0
2018-03-19,1.47,1.56,1.45,1.54,118278,14.7,15.6,14.5,15.4,11827.8,0.0,1.0
2018-03-20,1.52,1.54,1.46,1.48,64324,15.2,15.4,14.6,14.8,6432.4,0.0,1.0
2018-03-21,1.54,1.66,1.49,1.5,143979,15.4,16.6,14.9,15.0,14397.9,0.0,1.0
2018-03-22,1.52,1.54,1.47,1.52,43633,15.2,15.4,14.7,15.2,4363.3,0.0,1.0
2018-03-23,1.49,1.54,1.47,1.51,15182,14.9,15.4,14.7,15.1,1518.2,0.0,1.0
2018-03-26,1.47,1.53,1.46,1.53,20968,14.7,15.3,14.6,15.3,2096.8,0.0,1.0
2018-03-27,1.52,1.52,1.46,1.47,99814,15.2,15.2,14.6,14.7,9981.4,0.0,1.0
2018-03-28,1.42,1.52,1.39,1.51,68580,14.2,15.2,13.9,15.1,6858,0.0,1.0
2018-03-29,1.42,1.48,1.42,1.45,24702,14.2,14.8,14.2,14.5,2470.2,0.0,1.0
2018-04-02,1.38,1.45,1.38,1.42,124506,13.8,14.5,13.8,14.2,12450.6,0.0,1.0
2018-04-03,1.36,1.42,1.36,1.39,93503,13.6,14.2,13.6,13.9,9350.3,0.0,1.0
2018-04-04,1.39,1.39,1.35,1.35,26420,13.9,13.9,13.5,13.5,2642,0.0,1.0
2018-04-05,1.37,1.42,1.37,1.4,109606,13.7,14.2,13.7,14.0,10960.6,0.0,1.0
2018-04-06,1.55,1.63,1.4,1.41,1519326,15.5,16.3,14.0,14.1,151932.6,0.0,1.0
2018-04-09,1.55,1.92,1.53,1.56,1561617,15.5,19.2,15.3,15.6,156161.7,0.0,1.0
2018-04-10,1.57,1.67,1.52,1.57,272484,15.7,16.7,15.2,15.7,27248.4,0.0,1.0
2018-04-11,1.53,1.6,1.5,1.52,96255,15.3,16.0,15.0,15.2,9625.5,0.0,1.0
2018-04-12,1.58,1.63,1.54,1.54,147712,15.8,16.3,15.4,15.4,14771.2,0.0,1.0
2018-04-13,1.55,1.61,1.53,1.6,109433,15.5,16.1,15.3,16.0,10943.3,0.0,1.0
2018-04-16,1.57,1.58,1.53,1.58,49180,15.7,15.8,15.3,15.8,4918,0.0,1.0
2018-04-17,1.55,1.64,1.53,1.58,112760,15.5,16.4,15.3,15.8,11276,0.0,1.0
2018-04-18,1.55,1.58,1.55,1.57,67192,15.5,15.8,15.5,15.7,6719.2,0.0,1.0
2018-04-19,1.54,1.55,1.5,1.55,78572,15.4,15.5,15.0,15.5,7857.2,0.0,1.0
2018-04-20,1.48,1.53,1.46,1.53,119520,14.8,15.3,14.6,15.3,11952,0.0,1.0
2018-04-23,1.44,1.58,1.43,1.46,89078,14.4,15.8,14.3,14.6,8907.8,0.0,1.0
2018-04-24,1.44,1.49,1.4,1.47,74959,14.4,14.9,14.0,14.7,7495.9,0.0,1.0
2018-04-25,1.39,1.43,1.38,1.43,93751,13.9,14.3,13.8,14.3,9375.1,0.0,1.0
2018-04-26,1.45,1.47,1.4,1.4,59129,14.5,14.7,14.0,14.0,5912.9,0.0,1.0
2018-04-27,1.42,1.49,1.42,1.47,19395,14.2,14.9,14.2,14.7,1939.5,0.0,1.0
2018-04-30,1.4,1.45,1.4,1.43,32513,14.0,14.5,14.0,14.3,3251.3,0.0,1.0
2018-05-01,1.43,1.43,1.4,1.4219,18379,14.3,14.3,14.0,14.219,1837.9,0.0,1.0
2018-05-02,1.41,1.43,1.4,1.43,14124,14.1,14.3,14.0,14.3,1412.4,0.0,1.0
2018-05-03,1.45,1.49,1.38,1.4,189405,14.5,14.9,13.8,14.0,18940.5,0.0,1.0
2018-05-04,1.43,1.58,1.38,1.45,563225,14.3,15.8,13.8,14.5,56322.5,0.0,1.0
2018-05-07,1.5,1.51,1.41,1.51,186049,15.0,15.1,14.1,15.1,18604.9,0.0,1.0
2018-05-08,1.46,1.67,1.45,1.49,1989890,14.6,16.7,14.5,14.9,198989,0.0,1.0
2018-05-09,1.46,1.49,1.44,1.46,186046,14.6,14.9,14.4,14.6,18604.6,0.0,1.0
2018-05-10,1.44,1.47,1.44,1.47,118883,14.4,14.7,14.4,14.7,11888.3,0.0,1.0
2018-05-11,1.44,1.48,1.43,1.44,57156,14.4,14.8,14.3,14.4,5715.6,0.0,1.0
2018-05-14,1.43,1.45,1.43,1.45,55174,14.3,14.5,14.3,14.5,5517.4,0.0,1.0
2018-05-15,1.44,1.45,1.41,1.43,195940,14.4,14.5,14.1,14.3,19594,0.0,1.0
2018-05-16,1.58,1.72,1.52,1.53,1726161,15.8,17.2,15.2,15.3,172616.1,0.0,1.0
2018-05-17,1.59,1.64,1.53,1.56,194456,15.9,16.4,15.3,15.6,19445.6,0.0,1.0
2018-05-18,1.59,1.63,1.56,1.61,147170,15.9,16.3,15.6,16.1,14717,0.0,1.0
2018-05-21,1.66,1.8,1.58,1.7,1808245,16.6,18.0,15.8,17.0,180824.5,0.0,1.0
2018-05-22,1.56,1.68,1.48,1.68,497041,15.6,16.8,14.8,16.8,49704.1,0.0,1.0
2018-05-23,1.53,1.61,1.52,1.55,165898,15.3,16.1,15.2,15.5,16589.8,0.0,1.0
2018-05-24,1.56,1.58,1.53,1.55,117324,15.6,15.8,15.3,15.5,11732.4,0.0,1.0
2018-05-25,1.59,1.6,1.54,1.6,88713,15.9,16.0,15.4,16.0,8871.3,0.0,1.0
2018-05-29,1.51,1.57,1.51,1.56,105044,15.1,15.7,15.1,15.6,10504.4,0.0,1.0
2018-05-30,1.53,1.5679,1.51,1.52,33850,15.3,15.679,15.1,15.2,3385,0.0,1.0
2018-05-31,1.53,1.55,1.5,1.53,83398,15.3,15.5,15.0,15.3,8339.8,0.0,1.0
2018-06-01,1.53,1.57,1.51,1.53,97828,15.3,15.7,15.1,15.3,9782.8,0.0,1.0
2018-06-04,1.51,1.55,1.48,1.55,185070,15.1,15.5,14.8,15.5,18507,0.0,1.0
2018-06-05,1.58,1.61,1.51,1.52,161831,15.8,16.1,15.1,15.2,16183.1,0.0,1.0
2018-06-06,1.53,1.57,1.5,1.55,54387,15.3,15.7,15.0,15.5,5438.7,0.0,1.0
2018-06-07,1.55,1.56,1.53,1.56,19542,15.5,15.6,15.3,15.6,1954.2,0.0,1.0
2018-06-08,1.52,1.59,1.49,1.54,309135,15.2,15.9,14.9,15.4,30913.5,0.0,1.0
2018-06-11,1.53,1.56,1.5,1.53,114307,15.3,15.6,15.0,15.3,11430.7,0.0,1.0
2018-06-12,1.51,1.54,1.48,1.52,81364,15.1,15.4,14.8,15.2,8136.4,0.0,1.0
2018-06-13,1.51,1.52,1.47,1.5,95614,15.1,15.2,14.7,15.0,9561.4,0.0,1.0
2018-06-14,1.48,1.52,1.46,1.5,78508,14.8,15.2,14.6,15.0,7850.8,0.0,1.0
2018-06-15,1.47,1.5,1.47,1.48,21294,14.7,15.0,14.7,14.8,2129.4,0.0,1.0
2018-06-18,1.46,1.49,1.41,1.48,71818,14.6,14.9,14.1,14.8,7181.8,0.0,1.0
2018-06-19,1.42,1.46,1.42,1.43,58951,14.2,14.6,14.2,14.3,5895.1,0.0,1.0
2018-06-20,2.2,2.74,1.42,1.44,8825800,22.0,27.4,14.2,14.4,882580,0.0,1.0
2018-06-21,1.72,2.07,1.71,2.0,1537545,17.2,20.7,17.1,20.0,153754.5,0.0,1.0
2018-06-22,1.72,1.83,1.7,1.73,354739,17.2,18.3,17.0,17.3,35473.9,0.0,1.0
2018-06-25,1.64,1.72,1.58,1.72,218512,16.4,17.2,15.8,17.2,21851.2,0.0,1.0
2018-06-26,1.63,1.7,1.56,1.64,109904,16.3,17.0,15.6,16.4,10990.4,0.0,1.0
2018-06-27,1.61,1.66,1.61,1.62,47646,16.1,16.6,16.1,16.2,4764.6,0.0,1.0
2018-06-28,1.68,1.77,1.59,1.6,231200,16.8,17.7,15.9,16.0,23120,0.0,1.0
2018-06-29,1.62,1.73,1.59,1.7,300361,16.2,17.3,15.9,17.0,30036.1,0.0,1.0
2018-07-02,1.66,1.69,1.6,1.62,155313,16.6,16.9,16.0,16.2,15531.3,0.0,1.0
2018-07-03,1.66,1.69,1.65,1.68,61884,16.6,16.9,16.5,16.8,6188.4,0.0,1.0
2018-07-05,1.68,1.72,1.625,1.67,199264,16.8,17.2,16.25,16.7,19926.4,0.0,1.0
2018-07-06,1.72,1.79,1.68,1.68,231315,17.2,17.9,16.8,16.8,23131.5,0.0,1.0
2018-07-09,1.77,1.84,1.74,1.8,274377,17.7,18.4,17.4,18.0,27437.7,0.0,1.0
2018-07-10,1.81,1.87,1.76,1.79,141664,18.1,18.7,17.6,17.9,14166.4,0.0,1.0
2018-07-11,1.78,1.85,1.76,1.81,97860,17.8,18.5,17.6,18.1,9786,0.0,1.0
2018-07-12,1.78,1.82,1.76,1.78,41591,17.8,18.2,17.6,17.8,4159.1,0.0,1.0
2018-07-13,1.77,1.79,1.77,1.78,23625,17.7,17.9,17.7,17.8,2362.5,0.0,1.0
2018-07-16,1.75,1.81,1.75,1.77,95562,17.5,18.1,17.5,17.7,9556.2,0.0,1.0
2018-07-17,1.73,1.79,1.71,1.76,132728,17.3,17.9,17.1,17.6,13272.8,0.0,1.0
2018-07-18,1.74,1.78,1.71,1.73,72505,17.4,17.8,17.1,17.3,7250.5,0.0,1.0
2018-07-19,1.76,1.84,1.72,1.77,181426,17.6,18.4,17.2,17.7,18142.6,0.0,1.0
2018-07-20,1.83,1.84,1.76,1.79,60980,18.3,18.4,17.6,17.9,6098,0.0,1.0
2018-07-23,1.9,1.98,1.83,1.9,296006,19.0,19.8,18.3,19.0,29600.6,0.0,1.0
2018-07-24,1.9,2.0,1.89,2.0,124342,19.0,20.0,18.9,20.0,12434.2,0.0,1.0
2018-07-25,1.94,1.96,1.9,1.91,87096,19.4,19.6,19.0,19.1,8709.6,0.0,1.0
2018-07-26,1.95,1.96,1.88,1.95,92190,19.5,19.6,18.8,19.5,9219,0.0,1.0
2018-07-27,2.1,2.25,1.91,1.95,889423,21.0,22.5,19.1,19.5,88942.3,0.0,1.0
2018-07-30,1.84,2.3,1.81,2.3,699700,18.4,23.0,18.1,23.0,69970,0.0,1.0
2018-07-31,1.72,1.86,1.71,1.83,197298,17.2,18.6,17.1,18.3,19729.8,0.0,1.0
2018-08-01,1.76,1.84,1.71,1.72,110250,17.6,18.4,17.1,17.2,11025,0.0,1.0
2018-08-02,1.77,1.77,1.72,1.76,57063,17.7,17.7,17.2,17.6,5706.3,0.0,1.0
2018-08-03,1.76,1.79,1.75,1.78,18711,17.6,17.9,17.5,17.8,1871.1,0.0,1.0
2018-08-06,1.7,1.78,1.69,1.76,119921,17.0,17.8,16.9,17.6,11992.1,0.0,1.0
2018-08-07,1.69,1.72,1.6,1.69,167448,16.9,17.2,16.0,16.9,16744.8,0.0,1.0
2018-08-08,1.65,1.69,1.63,1.68,64013,16.5,16.9,16.3,16.8,6401.3,0.0,1.0
2018-08-09,1.71,1.71,1.65,1.66,33609,17.1,17.1,16.5,16.6,3360.9,0.0,1.0
2018-08-10,1.68,1.74,1.68,1.71,38804,16.8,17.4,16.8,17.1,3880.4,0.0,1.0
2018-08-13,1.68,1.74,1.68,1.69,54253,16.8,17.4,16.8,16.9,5425.3,0.0,1.0
2018-08-14,1.71,1.72,1.66,1.7,76562,17.1,17.2,16.6,17.0,7656.2,0.0,1.0
2018-08-15,1.5,1.61,1.43,1.6,335178,15.0,16.1,14.3,16.0,33517.8,0.0,1.0
2018-08-16,1.48,1.57,1.44,1.57,93742,14.8,15.7,14.4,15.7,9374.2,0.0,1.0
2018-08-17,1.45,1.46,1.42,1.44,100619,14.5,14.6,14.2,14.4,10061.9,0.0,1.0
2018-08-20,1.47,1.53,1.42,1.42,59407,14.7,15.3,14.2,14.2,5940.7,0.0,1.0
2018-08-21,1.5,1.53,1.47,1.49,65361,15.0,15.3,14.7,14.9,6536.1,0.0,1.0
2018-08-22,1.61,1.64,1.5,1.5,580297,16.1,16.4,15.0,15.0,58029.7,0.0,1.0
2018-08-23,1.52,1.73,1.52,1.63,287119,15.2,17.3,15.2,16.3,28711.9,0.0,1.0
2018-08-24,1.53,1.6,1.47,1.56,225599,15.3,16.0,14.7,15.6,22559.9,0.0,1.0
2018-08-27,1.48,1.55,1.48,1.53,105683,14.8,15.5,14.8,15.3,10568.3,0.0,1.0
2018-08-28,1.49,1.52,1.48,1.52,75525,14.9,15.2,14.8,15.2,7552.5,0.0,1.0
2018-08-29,1.47,1.51,1.45,1.5,99220,14.7,15.1,14.5,15.0,9922,0.0,1.0
2018-08-30,1.45,1.48,1.43,1.47,90278,14.5,14.8,14.3,14.7,9027.8,0.0,1.0
2018-08-31,1.54,1.56,1.45,1.46,355081,15.4,15.6,14.5,14.6,35508.1,0.0,1.0
2018-09-04,1.55,1.62,1.44,1.51,592766,15.5,16.2,14.4,15.1,59276.6,0.0,1.0
2018-09-05,1.5,1.57,1.47,1.53,130097,15.0,15.7,14.7,15.3,13009.7,0.0,1.0
2018-09-06,1.51,1.53,1.5,1.5,63458,15.1,15.3,15.0,15.0,6345.8,0.0,1.0
2018-09-07,1.51,1.52,1.45,1.5,86882,15.1,15.2,14.5,15.0,8688.2,0.0,1.0
2018-09-10,1.45,1.52,1.45,1.51,37234,14.5,15.2,14.5,15.1,3723.4,0.0,1.0
2018-09-11,1.46,1.5099,1.45,1.45,63110,14.6,15.099,14.5,14.5,6311,0.0,1.0
2018-09-12,1.54,1.54,1.5,1.5,104019,15.4,15.4,15.0,15.0,10401.9,0.0,1.0
2018-09-13,1.52,1.55,1.5,1.55,40976,15.2,15.5,15.0,15.5,4097.6,0.0,1.0
2018-09-14,1.52,1.63,1.5,1.5,174569,15.2,16.3,15.0,15.0,17456.9,0.0,1.0
2018-09-17,1.57,1.65,1.46,1.55,103569,15.7,16.5,14.6,15.5,10356.9,0.0,1.0
2018-09-18,1.5,1.55,1.49,1.5,62375,15.0,15.5,14.9,15.0,6237.5,0.0,1.0
2018-09-19,1.51,1.55,1.48,1.48,32993,15.1,15.5,14.8,14.8,3299.3,0.0,1.0
2018-09-20,1.55,1.57,1.52,1.52,67651,15.5,15.7,15.2,15.2,6765.1,0.0,1.0
2018-09-21,1.61,1.66,1.53,1.56,428367,16.1,16.6,15.3,15.6,42836.7,0.0,1.0
2018-09-24,1.55,1.61,1.52,1.61,69260,15.5,16.1,15.2,16.1,6926,0.0,1.0
2018-09-25,1.55,1.56,1.52,1.54,31887,15.5,15.6,15.2,15.4,3188.7,0.0,1.0
2018-09-26,1.56,1.56,1.53,1.56,44362,15.6,15.6,15.3,15.6,4436.2,0.0,1.0
2018-09-27,1.51,1.55,1.51,1.55,73218,15.1,15.5,15.1,15.5,7321.8,0.0,1.0
2018-09-28,1.53,1.54,1.51,1.51,42068,15.3,15.4,15.1,15.1,4206.8,0.0,1.0
2018-10-01,1.55,1.56,1.52,1.56,32230,15.5,15.6,15.2,15.6,3223,0.0,1.0
2018-10-02,1.56,1.59,1.52,1.55,55677,15.6,15.9,15.2,15.5,5567.7,0.0,1.0
2018-10-03,1.57,1.57,1.53,1.57,20496,15.7,15.7,15.3,15.7,2049.6,0.0,1.0
2018-10-04,1.51,1.57,1.51,1.54,18166,15.1,15.7,15.1,15.4,1816.6,0.0,1.0
2018-10-05,1.53,1.53,1.5,1.51,17272,15.3,15.3,15.0,15.1,1727.2,0.0,1.0
2018-10-08,1.51,1.53,1.5,1.51,10979,15.1,15.3,15.0,15.1,1097.9,0.0,1.0
2018-10-09,1.5,1.54,1.46,1.5,36040,15.0,15.4,14.6,15.0,3604,0.0,1.0
2018-10-10,1.48,1.51,1.46,1.49,39908,14.8,15.1,14.6,14.9,3990.8,0.0,1.0
2018-10-11,1.54,1.54,1.47,1.48,37789,15.4,15.4,14.7,14.8,3778.9,0.0,1.0
2018-10-12,1.45,1.54,1.45,1.54,21399,14.5,15.4,14.5,15.4,2139.9,0.0,1.0
2018-10-15,1.49,1.5,1.45,1.49,11858,14.9,15.0,14.5,14.9,1185.8,0.0,1.0
2018-10-16,1.49,1.55,1.46,1.49,52484,14.9,15.5,14.6,14.9,5248.4,0.0,1.0
2018-10-17,1.51,1.52,1.49,1.5,27011,15.1,15.2,14.9,15.0,2701.1,0.0,1.0
2018-10-18,1.5,1.52,1.46,1.5,26969,15.0,15.2,14.6,15.0,2696.9,0.0,1.0
2018-10-19,1.47,1.5,1.46,1.5,25484,14.7,15.0,14.6,15.0,2548.4,0.0,1.0
2018-10-22,1.55,1.56,1.48,1.54,77790,15.5,15.6,14.8,15.4,7779,0.0,1.0
2018-10-23,1.5,1.53,1.48,1.53,29489,15.0,15.3,14.8,15.3,2948.9,0.0,1.0
2018-10-24,1.48,1.51,1.47,1.51,31433,14.8,15.1,14.7,15.1,3143.3,0.0,1.0
2018-10-25,1.49,1.51,1.41,1.5,49232,14.9,15.1,14.1,15.0,4923.2,0.0,1.0
2018-10-26,1.53,1.54,1.48,1.49,24082,15.3,15.4,14.8,14.9,2408.2,0.0,1.0
2018-10-29,1.45,1.52,1.45,1.52,24403,14.5,15.2,14.5,15.2,2440.3,0.0,1.0
2018-10-30,1.47,1.47,1.43,1.46,36622,14.7,14.7,14.3,14.6,3662.2,0.0,1.0
2018-10-31,1.46,1.5,1.46,1.49,16198,14.6,15.0,14.6,14.9,1619.8,0.0,1.0
2018-11-01,1.5,1.51,1.47,1.51,44458,15.0,15.1,14.7,15.1,4445.8,0.0,1.0
2018-11-02,1.47,1.52,1.47,1.52,22038,14.7,15.2,14.7,15.2,2203.8,0.0,1.0
2018-11-05,1.48,1.5,1.45,1.46,9313,14.8,15.0,14.5,14.6,931.3,0.0,1.0
2018-11-06,1.48,1.5,1.46,1.5,5840,14.8,15.0,14.6,15.0,584,0.0,1.0
2018-11-07,1.49,1.5,1.47,1.5,40857,14.9,15.0,14.7,15.0,4085.7,0.0,1.0
2018-11-08,1.51,1.57,1.48,1.5,196271,15.1,15.7,14.8,15.0,19627.1,0.0,1.0
2018-11-09,1.53,1.56,1.46,1.52,40636,15.3,15.6,14.6,15.2,4063.6,0.0,1.0
2018-11-12,1.44,1.5,1.44,1.5,20098,14.4,15.0,14.4,15.0,2009.8,0.0,1.0
2018-11-13,1.48,1.48,1.39,1.46,59279,14.8,14.8,13.9,14.6,5927.9,0.0,1.0
2018-11-14,1.41,1.45,1.38,1.45,47238,14.1,14.5,13.8,14.5,4723.8,0.0,1.0
2018-11-15,1.38,1.43,1.38,1.39,19320,13.8,14.3,13.8,13.9,1932,0.0,1.0
2018-11-16,1.36,1.39,1.33,1.37,60255,13.6,13.9,13.3,13.7,6025.5,0.0,1.0
2018-11-19,1.35,1.41,1.34,1.34,25213,13.5,14.1,13.4,13.4,2521.3,0.0,1.0
2018-11-20,1.39,1.39,1.33,1.36,10845,13.9,13.9,13.3,13.6,1084.5,0.0,1.0
2018-11-21,1.35,1.39,1.35,1.37,7376,13.5,13.9,13.5,13.7,737.6,0.0,1.0
2018-11-23,1.39,1.39,1.33,1.35,20290,13.9,13.9,13.3,13.5,2029,0.0,1.0
2018-11-26,1.4,1.41,1.36,1.39,22096,14.0,14.1,13.6,13.9,2209.6,0.0,1.0
2018-11-27,1.32,1.4,1.31,1.37,64848,13.2,14.0,13.1,13.7,6484.8,0.0,1.0
2018-11-28,1.39,1.39,1.32,1.32,19911,13.9,13.9,13.2,13.2,1991.1,0.0,1.0
2018-11-29,1.38,1.4,1.3,1.37,29750,13.8,14.0,13.0,13.7,2975,0.0,1.0
2018-11-30,1.34,1.39,1.33,1.36,20001,13.4,13.9,13.3,13.6,2000.1,0.0,1.0
2018-12-03,1.44,1.45,1.34,1.37,94029,14.4,14.5,13.4,13.7,9402.9,0.0,1.0
2018-12-04,1.38,1.44,1.38,1.44,136294,13.8,14.4,13.8,14.4,13629.4,0.0,1.0
2018-12-06,1.36,1.43,1.35,1.35,15709,13.6,14.3,13.5,13.5,1570.9,0.0,1.0
2018-12-07,1.42,1.43,1.36,1.42,23463,14.2,14.3,13.6,14.2,2346.3,0.0,1.0
2018-12-10,1.38,1.43,1.34,1.43,17149,13.8,14.3,13.4,14.3,1714.9,0.0,1.0
2018-12-11,1.43,1.43,1.38,1.41,22303,14.3,14.3,13.8,14.1,2230.3,0.0,1.0
2018-12-12,1.41,1.44,1.38,1.44,44997,14.1,14.4,13.8,14.4,4499.7,0.0,1.0
2018-12-13,1.41,1.4408,1.4,1.42,23637,14.1,14.408,14.0,14.2,2363.7,0.0,1.0
2018-12-14,1.41,1.43,1.38,1.42,26305,14.1,14.3,13.8,14.2,2630.5,0.0,1.0
2018-12-17,1.41,1.48,1.39,1.42,49067,14.1,14.8,13.9,14.2,4906.7,0.0,1.0
2018-12-18,1.41,1.44,1.39,1.44,14014,14.1,14.4,13.9,14.4,1401.4,0.0,1.0
2018-12-19,1.4,1.4298,1.35,1.4,48609,14.0,14.298,13.5,14.0,4860.9,0.0,1.0
2018-12-20,1.35,1.4,1.32,1.4,58275,13.5,14.0,13.2,14.0,5827.5,0.0,1.0
2018-12-21,1.2,1.38,1.2,1.35,73654,12.0,13.8,12.0,13.5,7365.4,0.0,1.0
2018-12-24,1.3,1.3,1.2,1.2,37071,13.0,13.0,12.0,12.0,3707.1,0.0,1.0
2018-12-26,1.24,1.29,1.23,1.29,47148,12.4,12.9,12.3,12.9,4714.8,0.0,1.0
2018-12-27,1.26,1.29,1.23,1.23,26430,12.6,12.9,12.3,12.3,2643,0.0,1.0
2018-12-28,1.285,1.3,1.25,1.3,22000,12.85,13.0,12.5,13.0,2200,0.0,1.0
2018-12-31,1.3,1.33,1.26,1.29,21816,13.0,13.3,12.6,12.9,2181.6,0.0,1.0
2019-01-02,1.34,1.34,1.26,1.27,10332,13.4,13.4,12.6,12.7,1033.2,0.0,1.0
2019-01-03,1.3,1.34,1.3,1.34,9661,13.0,13.4,13.0,13.4,966.1,0.0,1.0
2019-01-04,1.34,1.39,1.3,1.32,9751,13.4,13.9,13.0,13.2,975.1,0.0,1.0
2019-01-07,1.35,1.4,1.29,1.33,22199,13.5,14.0,12.9,13.3,2219.9,0.0,1.0
2019-01-08,1.34,1.38,1.32,1.37,15800,13.4,13.8,13.2,13.7,1580,0.0,1.0
2019-01-09,1.4,1.44,1.37,1.37,23322,14.0,14.4,13.7,13.7,2332.2,0.0,1.0
2019-01-10,1.42,1.42,1.34,1.38,17579,14.2,14.2,13.4,13.8,1757.9,0.0,1.0
2019-01-11,1.43,1.44,1.4,1.4,73279,14.3,14.4,14.0,14.0,7327.9,0.0,1.0
2019-01-14,1.46,1.49,1.45,1.47,63884,14.6,14.9,14.5,14.7,6388.4,0.0,1.0
2019-01-15,1.47,1.49,1.43,1.49,60371,14.7,14.9,14.3,14.9,6037.1,0.0,1.0
2019-01-16,1.47,1.47,1.44,1.47,53467,14.7,14.7,14.4,14.7,5346.7,0.0,1.0
2019-01-17,1.43,1.47,1.43,1.43,29999,14.3,14.7,14.3,14.3,2999.9,0.0,1.0
2019-01-18,1.45,1.46,1.41,1.46,35504,14.5,14.6,14.1,14.6,3550.4,0.0,1.0
2019-01-22,1.44,1.48,1.42,1.45,26081,14.4,14.8,14.2,14.5,2608.1,0.0,1.0
2019-01-23,1.46,1.46,1.41,1.45,15109,14.6,14.6,14.1,14.5,1510.9,0.0,1.0
2019-01-24,1.41,1.45,1.41,1.45,8723,14.1,14.5,14.1,14.5,872.3,0.0,1.0
2019-01-25,1.46,1.47,1.42,1.47,22611,14.6,14.7,14.2,14.7,2261.1,0.0,1.0
2019-01-28,1.49,1.49,1.43,1.48,19175,14.9,14.9,14.3,14.8,1917.5,0.0,1.0
2019-01-29,1.44,1.48,1.43,1.48,12107,14.4,14.8,14.3,14.8,1210.7,0.0,1.0
2019-01-30,1.43,1.47,1.43,1.46,17439,14.3,14.7,14.3,14.6,1743.9,0.0,1.0
2019-01-31,1.46,1.46,1.44,1.44,7264,14.6,14.6,14.4,14.4,726.4,0.0,1.0
2019-02-01,1.5,1.5,1.46,1.46,13940,15.0,15.0,14.6,14.6,1394,0.0,1.0
2019-02-04,1.52,1.52,1.45,1.51,66701,15.2,15.2,14.5,15.1,6670.1,0.0,1.0
2019-02-05,1.54,1.61,1.51,1.53,98879,15.4,16.1,15.1,15.3,9887.9,0.0,1.0
2019-02-06,1.6,1.6,1.53,1.57,32841,16.0,16.0,15.3,15.7,3284.1,0.0,1.0
2019-02-07,1.58,1.59,1.53,1.58,15767,15.8,15.9,15.3,15.8,1576.7,0.0,1.0
2019-02-08,1.55,1.58,1.55,1.55,29428,15.5,15.8,15.5,15.5,2942.8,0.0,1.0
2019-02-11,1.55,1.59,1.55,1.57,10728,15.5,15.9,15.5,15.7,1072.8,0.0,1.0
2019-02-12,1.6,1.67,1.55,1.56,247471,16.0,16.7,15.5,15.6,24747.1,0.0,1.0
2019-02-13,1.64,1.66,1.55,1.66,53539,16.4,16.6,15.5,16.6,5353.9,0.0,1.0
2019-02-14,1.67,1.69,1.62,1.69,40120,16.7,16.9,16.2,16.9,4012,0.0,1.0
2019-02-15,1.61,1.67,1.57,1.65,49770,16.1,16.7,15.7,16.5,4977,0.0,1.0
2019-02-19,1.63,1.64,1.6003,1.64,21849,16.3,16.4,16.003,16.4,2184.9,0.0,1.0
2019-02-20,1.64,1.7,1.6,1.63,20870,16.4,17.0,16.0,16.3,2087,0.0,1.0
2019-02-21,1.6184,1.67,1.57,1.62,25171,16.184,16.7,15.7,16.2,2517.1,0.0,1.0
2019-02-22,1.67,1.6827,1.64,1.66,19842,16.7,16.827,16.4,16.6,1984.2,0.0,1.0
2019-02-25,1.68,1.7,1.66,1.67,13396,16.8,17.0,16.6,16.7,1339.6,0.0,1.0
2019-02-26,1.65,1.68,1.65,1.66,6934,16.5,16.8,16.5,16.6,693.4,0.0,1.0
2019-02-27,1.64,1.68,1.62,1.66,10692,16.4,16.8,16.2,16.6,1069.2,0.0,1.0
2019-02-28,1.6,1.68,1.6,1.62,11269,16.0,16.8,16.0,16.2,1126.9,0.0,1.0
2019-03-01,1.62,1.64,1.62,1.63,3586,16.2,16.4,16.2,16.3,358.6,0.0,1.0
2019-03-04,1.65,1.65,1.61,1.65,16668,16.5,16.5,16.1,16.5,1666.8,0.0,1.0
2019-03-05,1.65,1.68,1.62,1.65,31873,16.5,16.8,16.2,16.5,3187.3,0.0,1.0
2019-03-06,1.68,1.69,1.63,1.63,43684,16.8,16.9,16.3,16.3,4368.4,0.0,1.0
2019-03-07,1.62,1.68,1.62,1.64,16565,16.2,16.8,16.2,16.4,1656.5,0.0,1.0
2019-03-08,1.57,1.67,1.57,1.62,45541,15.7,16.7,15.7,16.2,4554.1,0.0,1.0
2019-03-11,1.57,1.6,1.55,1.56,25086,15.7,16.0,15.5,15.6,2508.6,0.0,1.0
2019-03-12,1.55,1.59,1.54,1.55,12500,15.5,15.9,15.4,15.5,1250,0.0,1.0
2019-03-13,1.55,1.6,1.55,1.55,23894,15.5,16.0,15.5,15.5,2389.4,0.0,1.0
2019-03-14,1.52,1.61,1.52,1.54,16674,15.2,16.1,15.2,15.4,1667.4,0.0,1.0
2019-03-15,1.5,1.5523,1.5,1.52,11046,15.0,15.523,15.0,15.2,1104.6,0.0,1.0
2019-03-18,1.54,1.57,1.5,1.5,21243,15.4,15.7,15.0,15.0,2124.3,0.0,1.0
2019-03-19,1.51,1.6,1.51,1.53,29620,15.1,16.0,15.1,15.3,2962,0.0,1.0
2019-03-20,1.52,1.58,1.5,1.53,21669,15.2,15.8,15.0,15.3,2166.9,0.0,1.0
2019-03-21,1.51,1.53,1.51,1.53,13573,15.1,15.3,15.1,15.3,1357.3,0.0,1.0
2019-03-22,1.53,1.53,1.51,1.51,17723,15.3,15.3,15.1,15.1,1772.3,0.0,1.0
2019-03-25,1.48,1.54,1.45,1.52,36432,14.8,15.4,14.5,15.2,3643.2,0.0,1.0
2019-03-26,1.46,1.51,1.46,1.46,12631,14.6,15.1,14.6,14.6,1263.1,0.0,1.0
2019-03-27,1.51,1.51,1.46,1.47,14253,15.1,15.1,14.6,14.7,1425.3,0.0,1.0
2019-03-28,1.48,1.51,1.47,1.5,8091,14.8,15.1,14.7,15.0,809.1,0.0,1.0
2019-03-29,1.48,1.52,1.47,1.48,6963,14.8,15.2,14.7,14.8,696.3,0.0,1.0
2019-04-01,1.48,1.53,1.46,1.47,27870,14.8,15.3,14.6,14.7,2787,0.0,1.0
2019-04-02,1.52,1.52,1.46,1.46,4336,15.2,15.2,14.6,14.6,433.6,0.0,1.0
2019-04-03,1.55,1.57,1.51,1.54,17511,15.5,15.7,15.1,15.4,1751.1,0.0,1.0
2019-04-04,1.52,1.56,1.49,1.56,12834,15.2,15.6,14.9,15.6,1283.4,0.0,1.0
2019-04-05,1.49,1.56,1.49,1.53,13372,14.9,15.6,14.9,15.3,1337.2,0.0,1.0
2019-04-08,1.51,1.55,1.48,1.48,9369,15.1,15.5,14.8,14.8,936.9,0.0,1.0
2019-04-09,1.51,1.55,1.5,1.5,8995,15.1,15.5,15.0,15.0,899.5,0.0,1.0
2019-04-10,1.51,1.57,1.51,1.53,22369,15.1,15.7,15.1,15.3,2236.9,0.0,1.0
2019-04-11,1.52,1.58,1.49,1.49,14543,15.2,15.8,14.9,14.9,1454.3,0.0,1.0
2019-04-12,1.58,1.6,1.52,1.52,3470,15.8,16.0,15.2,15.2,347,0.0,1.0
2019-04-15,1.53,1.63,1.51,1.59,18579,15.3,16.3,15.1,15.9,1857.9,0.0,1.0
2019-04-16,1.6,1.6188,1.54,1.54,6099,16.0,16.188,15.4,15.4,609.9,0.0,1.0
2019-04-17,1.57,1.61,1.56,1.6,8422,15.7,16.1,15.6,16.0,842.2,0.0,1.0
2019-04-18,1.59,1.6,1.57,1.6,4486,15.9,16.0,15.7,16.0,448.6,0.0,1.0
2019-04-22,1.56,1.6,1.54,1.6,17541,15.6,16.0,15.4,16.0,1754.1,0.0,1.0
2019-04-23,1.53,1.58,1.52,1.58,6888,15.3,15.8,15.2,15.8,688.8,0.0,1.0
2019-04-24,1.5,1.58,1.47,1.53,40394,15.0,15.8,14.7,15.3,4039.4,0.0,1.0
2019-04-25,1.51,1.53,1.48,1.48,27840,15.1,15.3,14.8,14.8,2784,0.0,1.0
2019-04-26,1.4817,1.55,1.46,1.53,29599,14.817,15.5,14.6,15.3,2959.9,0.0,1.0
2019-04-29,1.52,1.53,1.48,1.48,16433,15.2,15.3,14.8,14.8,1643.3,0.0,1.0
2019-04-30,1.49,1.54,1.47,1.52,11347,14.9,15.4,14.7,15.2,1134.7,0.0,1.0
2019-05-01,1.49,1.51,1.48,1.5,9430,14.9,15.1,14.8,15.0,943,0.0,1.0
2019-05-02,1.5,1.5,1.47,1.48,9597,15.0,15.0,14.7,14.8,959.7,0.0,1.0
2019-05-03,1.48,1.52,1.47,1.47,1977,14.8,15.2,14.7,14.7,197.7,0.0,1.0
2019-05-06,1.47,1.55,1.47,1.5,27986,14.7,15.5,14.7,15.0,2798.6,0.0,1.0
2019-05-07,1.51,1.55,1.48,1.48,18656,15.1,15.5,14.8,14.8,1865.6,0.0,1.0
2019-05-08,1.55,1.55,1.5,1.52,13881,15.5,15.5,15.0,15.2,1388.1,0.0,1.0
2019-05-09,1.5,1.52,1.4,1.5,66489,15.0,15.2,14.0,15.0,6648.9,0.0,1.0
2019-05-10,1.48,1.49,1.44,1.49,13212,14.8,14.9,14.4,14.9,1321.2,0.0,1.0
2019-05-13,1.45,1.45,1.42,1.45,8940,14.5,14.5,14.2,14.5,894,0.0,1.0
2019-05-14,1.44,1.48,1.43,1.48,8079,14.4,14.8,14.3,14.8,807.9,0.0,1.0
2019-05-15,1.44,1.45,1.43,1.45,4881,14.4,14.5,14.3,14.5,488.1,0.0,1.0
2019-05-16,1.4,1.43,1.36,1.36,38520,14.0,14.3,13.6,13.6,3852,0.0,1.0
2019-05-17,1.38,1.39,1.38,1.38,5799,13.8,13.9,13.8,13.8,579.9,0.0,1.0
2019-05-20,1.38,1.39,1.37,1.38,17075,13.8,13.9,13.7,13.8,1707.5,0.0,1.0
2019-05-21,1.36,1.38,1.34,1.37,18783,13.6,13.8,13.4,13.7,1878.3,0.0,1.0
2019-05-22,1.31,1.35,1.3,1.34,9005,13.1,13.5,13.0,13.4,900.5,0.0,1.0
2019-05-23,1.31,1.33,1.31,1.31,6523,13.1,13.3,13.1,13.1,652.3,0.0,1.0
2019-05-24,1.32,1.33,1.31,1.31,1243,13.2,13.3,13.1,13.1,124.3,0.0,1.0
2019-05-28,1.33,1.34,1.31,1.32,10142,13.3,13.4,13.1,13.2,1014.2,0.0,1.0
2019-05-29,1.34,1.34,1.3,1.33,2689,13.4,13.4,13.0,13.3,268.9,0.0,1.0
2019-05-30,1.3,1.33,1.3,1.33,12196,13.0,13.3,13.0,13.3,1219.6,0.0,1.0
2019-05-31,1.27,1.31,1.25,1.3,54247,12.7,13.1,12.5,13.0,5424.7,0.0,1.0
2019-06-03,1.23,1.29,1.23,1.27,58090,12.3,12.9,12.3,12.7,5809,0.0,1.0
2019-06-04,1.23,1.32,1.2,1.22,87853,12.3,13.2,12.0,12.2,8785.3,0.0,1.0
2019-06-05,1.26,1.31,1.22,1.22,24932,12.6,13.1,12.2,12.2,2493.2,0.0,1.0
2019-06-06,1.21,1.27,1.21,1.24,14777,12.1,12.7,12.1,12.4,1477.7,0.0,1.0
2019-06-07,1.29,1.29,1.23,1.23,12316,12.9,12.9,12.3,12.3,1231.6,0.0,1.0
2019-06-10,1.23,1.2965,1.23,1.28,8902,12.3,12.965,12.3,12.8,890.2,0.0,1.0
2019-06-11,1.16,1.24,1.16,1.22,35256,11.6,12.4,11.6,12.2,3525.6,0.0,1.0
2019-06-12,1.16,1.18,1.16,1.16,6431,11.6,11.8,11.6,11.6,643.1,0.0,1.0
2019-06-13,1.12,1.2,1.1,1.17,94143,11.2,12.0,11.0,11.7,9414.3,0.0,1.0
2019-06-14,1.15,1.18,1.12,1.14,8226,11.5,11.8,11.2,11.4,822.6,0.0,1.0
2019-06-17,1.21,1.21,1.17,1.19,16311,12.1,12.1,11.7,11.9,1631.1,0.0,1.0
2019-06-18,1.24,1.25,1.21,1.21,19228,12.4,12.5,12.1,12.1,1922.8,0.0,1.0
2019-06-19,1.1849,1.25,1.15,1.24,22132,11.849,12.5,11.5,12.4,2213.2,0.0,1.0
2019-06-20,1.17,1.22,1.15,1.17,10265,11.7,12.2,11.5,11.7,1026.5,0.0,1.0
2019-06-21,1.18,1.19,1.15,1.19,8500,11.8,11.9,11.5,11.9,850,0.0,1.0
2019-06-24,1.2,1.2,1.16,1.19,9983,12.0,12.0,11.6,11.9,998.3,0.0,1.0
2019-06-25,1.17,1.19,1.15,1.19,17299,11.7,11.9,11.5,11.9,1729.9,0.0,1.0
2019-06-26,1.16,1.17,1.16,1.16,9656,11.6,11.7,11.6,11.6,965.6,0.0,1.0
2019-06-27,1.16,1.2,1.15,1.18,27578,11.6,12.0,11.5,11.8,2757.8,0.0,1.0
2019-06-28,1.15,1.16,1.15,1.16,12901,11.5,11.6,11.5,11.6,1290.1,0.0,1.0
2019-07-01,1.16,1.16,1.14,1.14,32780,11.6,11.6,11.4,11.4,3278,0.0,1.0
2019-07-02,1.15,1.16,1.12,1.16,15372,11.5,11.6,11.2,11.6,1537.2,0.0,1.0
2019-07-03,1.12,1.16,1.1,1.13,7966,11.2,11.6,11.0,11.3,796.6,0.0,1.0
2019-07-05,1.13,1.16,1.11,1.13,11953,11.3,11.6,11.1,11.3,1195.3,0.0,1.0
2019-07-08,1.18,1.18,1.15,1.15,29706,11.8,11.8,11.5,11.5,2970.6,0.0,1.0
2019-07-09,1.13,1.17,1.13,1.17,7481,11.3,11.7,11.3,11.7,748.1,0.0,1.0
2019-07-10,1.2,1.2,1.13,1.17,16424,12.0,12.0,11.3,11.7,1642.4,0.0,1.0
2019-07-11,1.17,1.19,1.13,1.19,3763,11.7,11.9,11.3,11.9,376.3,0.0,1.0
2019-07-12,1.15,1.2,1.15,1.2,14373,11.5,12.0,11.5,12.0,1437.3,0.0,1.0
2019-07-15,1.15,1.18,1.14,1.14,10414,11.5,11.8,11.4,11.4,1041.4,0.0,1.0
2019-07-16,1.15,1.15,1.13,1.14,1218,11.5,11.5,11.3,11.4,121.8,0.0,1.0
2019-07-17,1.12,1.14,1.04,1.13,56396,11.2,11.4,10.4,11.3,5639.6,0.0,1.0
2019-07-18,1.18,1.19,1.08,1.11,24903,11.8,11.9,10.8,11.1,2490.3,0.0,1.0
2019-07-19,1.07,1.17,1.07,1.17,43806,10.7,11.7,10.7,11.7,4380.6,0.0,1.0
2019-07-22,1.09,1.11,1.07,1.07,10689,10.9,11.1,10.7,10.7,1068.9,0.0,1.0
2019-07-23,1.13,1.14,1.12,1.12,11165,11.3,11.4,11.2,11.2,1116.5,0.0,1.0
2019-07-24,1.17,1.17,1.15,1.15,14452,11.7,11.7,11.5,11.5,1445.2,0.0,1.0
2019-07-25,1.12,1.17,1.1,1.17,10092,11.2,11.7,11.0,11.7,1009.2,0.0,1.0
2019-07-26,1.08,1.15,1.08,1.11,23495,10.8,11.5,10.8,11.1,2349.5,0.0,1.0
2019-07-29,1.13,1.16,1.13,1.15,41301,11.3,11.6,11.3,11.5,4130.1,0.0,1.0
2019-07-30,1.14,1.14,1.11,1.14,5560,11.4,11.4,11.1,11.4,556,0.0,1.0
2019-07-31,1.1,1.16,1.1,1.12,16164,11.0,11.6,11.0,11.2,1616.4,0.0,1.0
2019-08-01,1.11,1.14,1.08,1.14,7640,11.1,11.4,10.8,11.4,764,0.0,1.0
2019-08-02,1.09,1.1,1.07,1.1,5475,10.9,11.0,10.7,11.0,547.5,0.0,1.0
2019-08-05,1.06,1.1,1.02,1.08,30464,10.6,11.0,10.2,10.8,3046.4,0.0,1.0
2019-08-06,1.08,1.12,1.06,1.06,28565,10.8,11.2,10.6,10.6,2856.5,0.0,1.0
2019-08-07,1.09,1.11,1.07,1.07,3755,10.9,11.1,10.7,10.7,375.5,0.0,1.0
2019-08-08,1.07,1.12,1.06,1.12,8858,10.7,11.2,10.6,11.2,885.8,0.0,1.0
2019-08-09,1.09,1.11,1.06,1.06,3962,10.9,11.1,10.6,10.6,396.2,0.0,1.0
2019-08-12,1.1,1.1,1.07,1.09,3839,11.0,11.0,10.7,10.9,383.9,0.0,1.0
2019-08-13,1.09,1.11,1.08,1.11,12733,10.9,11.1,10.8,11.1,1273.3,0.0,1.0
2019-08-14,1.0955,1.1073,1.08,1.1,12130,10.955,11.073,10.8,11.0,1213,0.0,1.0
2019-08-15,1.1,1.11,1.1,1.1,12081,11.0,11.1,11.0,11.0,1208.1,0.0,1.0
2019-08-16,1.11,1.1199,1.1,1.1,5709,11.1,11.199,11.0,11.0,570.9,0.0,1.0
2019-08-19,1.11,1.12,1.1,1.12,19808,11.1,11.2,11.0,11.2,1980.8,0.0,1.0
2019-08-20,1.08,1.12,1.08,1.1,24872,10.8,11.2,10.8,11.0,2487.2,0.0,1.0
2019-08-21,1.12,1.12,1.08,1.1,3973,11.2,11.2,10.8,11.0,397.3,0.0,1.0
2019-08-22,1.09,1.12,1.07,1.12,9920,10.9,11.2,10.7,11.2,992,0.0,1.0
2019-08-23,1.09,1.1,1.07,1.07,12845,10.9,11.0,10.7,10.7,1284.5,0.0,1.0
2019-08-26,1.07,1.08,1.07,1.07,4083,10.7,10.8,10.7,10.7,408.3,0.0,1.0
2019-08-27,1.06,1.07,1.06,1.07,19035,10.6,10.7,10.6,10.7,1903.5,0.0,1.0
2019-08-28,1.07,1.07,1.06,1.06,24098,10.7,10.7,10.6,10.6,2409.8,0.0,1.0
2019-08-29,1.1,1.1,1.08,1.08,5157,11.0,11.0,10.8,10.8,515.7,0.0,1.0
2019-08-30,1.06,1.09,1.06,1.09,3990,10.6,10.9,10.6,10.9,399,0.0,1.0
2019-09-03,1.08,1.08,1.06,1.06,14891,10.8,10.8,10.6,10.6,1489.1,0.0,1.0
2019-09-04,1.07,1.09,1.07,1.09,4330,10.7,10.9,10.7,10.9,433,0.0,1.0
2019-09-05,1.14,1.26,1.07,1.07,35648,11.4,12.6,10.7,10.7,3564.8,0.0,1.0
2019-09-06,1.17,1.18,1.14,1.17,33407,11.7,11.8,11.4,11.7,3340.7,0.0,1.0
2019-09-09,1.14,1.17,1.11,1.11,7117,11.4,11.7,11.1,11.1,711.7,0.0,1.0
2019-09-10,1.16,1.21,1.15,1.15,16194,11.6,12.1,11.5,11.5,1619.4,0.0,1.0
2019-09-11,1.17,1.18,1.16,1.16,20453,11.7,11.8,11.6,11.6,2045.3,0.0,1.0
2019-09-12,1.18,1.19,1.16,1.19,15959,11.8,11.9,11.6,11.9,1595.9,0.0,1.0
2019-09-13,1.17,1.2,1.15,1.15,44585,11.7,12.0,11.5,11.5,4458.5,0.0,1.0
2019-09-16,1.13,1.18,1.1,1.14,13190,11.3,11.8,11.0,11.4,1319,0.0,1.0
2019-09-17,1.16,1.17,1.11,1.11,7935,11.6,11.7,11.1,11.1,793.5,0.0,1.0
2019-09-18,1.15,1.18,1.15,1.17,10881,11.5,11.8,11.5,11.7,1088.1,0.0,1.0
2019-09-19,1.14,1.17,1.13,1.17,10804,11.4,11.7,11.3,11.7,1080.4,0.0,1.0
2019-09-20,1.17,1.17,1.12,1.12,6452,11.7,11.7,11.2,11.2,645.2,0.0,1.0
2019-09-23,1.12,1.15,1.12,1.15,2720,11.2,11.5,11.2,11.5,272,0.0,1.0
2019-09-24,1.14,1.14,1.12,1.12,1715,11.4,11.4,11.2,11.2,171.5,0.0,1.0
2019-09-25,1.1,1.15,1.1,1.13,13094,11.0,11.5,11.0,11.3,1309.4,0.0,1.0
2019-09-26,1.12,1.12,1.11,1.11,7567,11.2,11.2,11.1,11.1,756.7,0.0,1.0
2019-09-27,0.85,1.12,0.78,1.12,257898,8.5,11.2,7.8,11.2,25789.8,0.0,1.0
2019-09-30,0.97,1.0,0.95,1.0,59787,9.7,10.0,9.5,10.0,5978.7,0.0,1.0
2019-10-01,0.99,1.02,0.98,1.02,13298,9.9,10.2,9.8,10.2,1329.8,0.0,1.0
2019-10-02,0.92,1.05,0.85,1.05,70470,9.2,10.5,8.5,10.5,7047,0.0,1.0
2019-10-03,0.97,0.98,0.97,0.98,55777,9.7,9.8,9.7,9.8,5577.7,0.0,1.0
2019-10-04,1.01,1.06,0.98,1.05,44592,10.1,10.6,9.8,10.5,4459.2,0.0,1.0
2019-10-07,1.03,1.06,0.97,1.01,15620,10.3,10.6,9.7,10.1,1562,0.0,1.0
2019-10-08,1.02,1.09,0.98,1.02,9988,10.2,10.9,9.8,10.2,998.8,0.0,1.0
2019-10-09,1.04,1.04,1.02,1.02,2037,10.4,10.4,10.2,10.2,203.7,0.0,1.0
2019-10-10,1.0,1.05,1.0,1.04,21758,10.0,10.5,10.0,10.4,2175.8,0.0,1.0
2019-10-11,1.02,1.03,0.99,0.99,8278,10.2,10.3,9.9,9.9,827.8,0.0,1.0
2019-10-14,1.02,1.03,0.952,1.03,8284,10.2,10.3,9.52,10.3,828.4,0.0,1.0
2019-10-15,0.99,1.01,0.99,1.01,9219,9.9,10.1,9.9,10.1,921.9,0.0,1.0
2019-10-16,0.99,1.02,0.94,1.01,18465,9.9,10.2,9.4,10.1,1846.5,0.0,1.0
2019-10-17,1.08,1.35,0.95,1.06,442994,10.8,13.5,9.5,10.6,44299.4,0.0,1.0
2019-10-18,1.05,1.05,1.0,1.0,31201,10.5,10.5,10.0,10.0,3120.1,0.0,1.0
2019-10-21,0.99,1.06,0.98,1.04,65161,9.9,10.6,9.8,10.4,6516.1,0.0,1.0
2019-10-22,1.06,1.06,0.98,0.98,16634,10.6,10.6,9.8,9.8,1663.4,0.0,1.0
2019-10-23,1.08,1.08,1.03,1.08,9869,10.8,10.8,10.3,10.8,986.9,0.0,1.0
2019-10-24,1.03,1.07,1.03,1.06,3069,10.3,10.7,10.3,10.6,306.9,0.0,1.0
2019-10-25,1.02,1.04,1.02,1.04,14437,10.2,10.4,10.2,10.4,1443.7,0.0,1.0
2019-10-28,1.03,1.05,1.03,1.03,9089,10.3,10.5,10.3,10.3,908.9,0.0,1.0
2019-10-29,1.08,1.08,1.04,1.04,24362,10.8,10.8,10.4,10.4,2436.2,0.0,1.0
2019-10-30,1.07,1.1,1.05,1.07,15747,10.7,11.0,10.5,10.7,1574.7,0.0,1.0
2019-10-31,1.04,1.08,1.02,1.07,4858,10.4,10.8,10.2,10.7,485.8,0.0,1.0
2019-11-01,1.06,1.08,1.02,1.02,8044,10.6,10.8,10.2,10.2,804.4,0.0,1.0
2019-11-04,1.04,1.08,1.03,1.03,12798,10.4,10.8,10.3,10.3,1279.8,0.0,1.0
2019-11-05,1.06,1.06,1.01,1.01,8155,10.6,10.6,10.1,10.1,815.5,0.0,1.0
2019-11-06,1.05,1.06,1.03,1.06,5556,10.5,10.6,10.3,10.6,555.6,0.0,1.0
2019-11-07,1.03,1.06,1.03,1.06,3411,10.3,10.6,10.3,10.6,341.1,0.0,1.0
2019-11-08,1.03,1.04,1.03,1.04,578,10.3,10.4,10.3,10.4,57.8,0.0,1.0
2019-11-11,1.02,1.03,1.01,1.02,11067,10.2,10.3,10.1,10.2,1106.7,0.0,1.0
2019-11-12,1.01,1.02,1.0,1.01,8089,10.1,10.2,10.0,10.1,808.9,0.0,1.0
2019-11-13,1.02,1.03,0.99,0.99,4502,10.2,10.3,9.9,9.9,450.2,0.0,1.0
2019-11-14,0.99,1.02,0.98,1.02,8921,9.9,10.2,9.8,10.2,892.1,0.0,1.0
2019-11-15,1.01,1.02,0.98,1.01,4624,10.1,10.2,9.8,10.1,462.4,0.0,1.0
2019-11-18,0.98,1.01,0.98,1.0,4684,9.8,10.1,9.8,10.0,468.4,0.0,1.0
2019-11-19,0.99,1.03,0.99,1.01,7425,9.9,10.3,9.9,10.1,742.5,0.0,1.0
2019-11-20,0.99,1.03,0.99,0.99,8864,9.9,10.3,9.9,9.9,886.4,0.0,1.0
2019-11-21,0.99,1.0,0.99,1.0,5022,9.9,10.0,9.9,10.0,502.2,0.0,1.0
2019-11-22,1.01,1.01,0.99,1.01,10336,10.1,10.1,9.9,10.1,1033.6,0.0,1.0
2019-11-25,1.01,1.02,0.97,1.01,17885,10.1,10.2,9.7,10.1,1788.5,0.0,1.0
2019-11-26,1.03,1.03,0.99,1.0,48086,10.3,10.3,9.9,10.0,4808.6,0.0,1.0
2019-11-27,1.03,1.03,0.99,1.03,17336,10.3,10.3,9.9,10.3,1733.6,0.0,1.0
2019-11-29,1.02,1.02,1.02,1.02,1196,10.2,10.2,10.2,10.2,119.6,0.0,1.0
2019-12-02,1.04,1.1,1.02,1.03,22273,10.4,11.0,10.2,10.3,2227.3,0.0,1.0
2019-12-03,1.01,1.06,1.01,1.06,5103,10.1,10.6,10.1,10.6,510.3,0.0,1.0
2019-12-04,1.01,1.06,1.01,1.01,5497,10.1,10.6,10.1,10.1,549.7,0.0,1.0
2019-12-05,1.03,1.06,1.01,1.03,9417,10.3,10.6,10.1,10.3,941.7,0.0,1.0
2019-12-06,0.99,1.06,0.99,1.04,6042,9.9,10.6,9.9,10.4,604.2,0.0,1.0
2019-12-09,1.03,1.0413,0.99,1.0152,10120,10.3,10.413,9.9,10.152,1012,0.0,1.0
2019-12-10,1.0,1.02,0.99,1.01,10813,10.0,10.2,9.9,10.1,1081.3,0.0,1.0
2019-12-11,1.01,1.01,0.98,1.0,4491,10.1,10.1,9.8,10.0,449.1,0.0,1.0
2019-12-12,0.99,1.01,0.98,1.0,8921,9.9,10.1,9.8,10.0,892.1,0.0,1.0
2019-12-13,1.0,1.0,0.97,0.97,11144,10.0,10.0,9.7,9.7,1114.4,0.0,1.0
2019-12-16,1.0,1.01,0.92,1.01,40448,10.0,10.1,9.2,10.1,4044.8,0.0,1.0
2019-12-17,1.0,1.0,0.95,0.99,22014,10.0,10.0,9.5,9.9,2201.4,0.0,1.0
2019-12-18,1.02,1.02,0.98,0.98,25778,10.2,10.2,9.8,9.8,2577.8,0.0,1.0
2019-12-19,1.0,1.05,0.98,1.05,18826,10.0,10.5,9.8,10.5,1882.6,0.0,1.0
2019-12-20,1.03,1.03,0.99,1.02,18848,10.3,10.3,9.9,10.2,1884.8,0.0,1.0
2019-12-23,1.01,1.03,0.99,1.03,10269,10.1,10.3,9.9,10.3,1026.9,0.0,1.0
2019-12-24,0.99,1.05,0.98,0.98,12779,9.9,10.5,9.8,9.8,1277.9,0.0,1.0
2019-12-26,1.03,1.05,0.98,0.99,14198,10.3,10.5,9.8,9.9,1419.8,0.0,1.0
2019-12-27,0.99,1.0,0.99,1.0,11287,9.9,10.0,9.9,10.0,1128.7,0.0,1.0
2019-12-30,0.99,1.04,0.99,0.99,22727,9.9,10.4,9.9,9.9,2272.7,0.0,1.0
2019-12-31,0.99,1.02,0.99,0.99,28641,9.9,10.2,9.9,9.9,2864.1,0.0,1.0
2020-01-02,1.01,1.03,1.0,1.0,8661,10.1,10.3,10.0,10.0,866.1,0.0,1.0
2020-01-03,1.0,1.05,0.99,0.99,6420,10.0,10.5,9.9,9.9,642,0.0,1.0
2020-01-06,1.03,1.05,0.99,0.99,16657,10.3,10.5,9.9,9.9,1665.7,0.0,1.0
2020-01-07,1.02,1.05,1.0,1.04,38760,10.2,10.5,10.0,10.4,3876,0.0,1.0
2020-01-08,1.03,1.03,1.0,1.03,3668,10.3,10.3,10.0,10.3,366.8,0.0,1.0
2020-01-09,1.04,1.04,1.01,1.04,95408,10.4,10.4,10.1,10.4,9540.8,0.0,1.0
2020-01-10,1.25,1.25,1.04,1.05,316795,12.5,12.5,10.4,10.5,31679.5,0.0,1.0
2020-01-13,1.09,1.25,1.08,1.25,119880,10.9,12.5,10.8,12.5,11988,0.0,1.0
2020-01-14,1.12,1.18,1.09,1.12,81005,11.2,11.8,10.9,11.2,8100.5,0.0,1.0
2020-01-15,1.11,1.13,1.02,1.1,77270,11.1,11.3,10.2,11.0,7727,0.0,1.0
2020-01-16,1.1,1.11,1.08,1.11,16682,11.0,11.1,10.8,11.1,1668.2,0.0,1.0
2020-01-17,1.11,1.15,1.1,1.1,67631,11.1,11.5,11.0,11.0,6763.1,0.0,1.0
2020-01-21,1.14,1.14,1.1,1.1,14308,11.4,11.4,11.0,11.0,1430.8,0.0,1.0
2020-01-22,1.12,1.15,1.11,1.11,19848,11.2,11.5,11.1,11.1,1984.8,0.0,1.0
2020-01-23,1.1238,1.15,1.11,1.11,10418,11.238,11.5,11.1,11.1,1041.8,0.0,1.0
2020-01-24,1.11,1.15,1.1,1.13,19573,11.1,11.5,11.0,11.3,1957.3,0.0,1.0
2020-01-27,1.06,1.11,1.05,1.1,55939,10.6,11.1,10.5,11.0,5593.9,0.0,1.0
2020-01-28,1.11,1.13,1.06,1.08,6995,11.1,11.3,10.6,10.8,699.5,0.0,1.0
2020-01-29,1.08,1.13,1.07,1.13,11587,10.8,11.3,10.7,11.3,1158.7,0.0,1.0
2020-01-30,1.11,1.11,1.08,1.11,16604,11.1,11.1,10.8,11.1,1660.4,0.0,1.0
2020-01-31,1.08,1.11,1.07,1.09,9293,10.8,11.1,10.7,10.9,929.3,0.0,1.0
2020-02-03,1.08,1.11,1.07,1.1,23756,10.8,11.1,10.7,11.0,2375.6,0.0,1.0
2020-02-04,1.12,1.13,1.08,1.08,12625,11.2,11.3,10.8,10.8,1262.5,0.0,1.0
2020-02-05,1.14,1.14,1.1,1.12,36357,11.4,11.4,11.0,11.2,3635.7,0.0,1.0
2020-02-06,1.14,1.2,1.12,1.12,46607,11.4,12.0,11.2,11.2,4660.7,0.0,1.0
2020-02-07,1.12,1.14,1.11,1.14,26435,11.2,11.4,11.1,11.4,2643.5,0.0,1.0
2020-02-10,1.13,1.15,1.1,1.13,23642,11.3,11.5,11.0,11.3,2364.2,0.0,1.0
2020-02-11,1.17,1.2,1.12,1.14,15082,11.7,12.0,11.2,11.4,1508.2,0.0,1.0
2020-02-12,1.14,1.16,1.13,1.14,14131,11.4,11.6,11.3,11.4,1413.1,0.0,1.0
2020-02-13,1.14,1.16,1.12,1.12,16056,11.4,11.6,11.2,11.2,1605.6,0.0,1.0
2020-02-14,1.14,1.15,1.12,1.13,41579,11.4,11.5,11.2,11.3,4157.9,0.0,1.0
2020-02-18,1.13,1.16,1.1,1.16,88414,11.3,11.6,11.0,11.6,8841.4,0.0,1.0
2020-02-19,1.11,1.14,1.07,1.13,20201,11.1,11.4,10.7,11.3,2020.1,0.0,1.0
2020-02-20,1.07,1.09,1.07,1.09,22254,10.7,10.9,10.7,10.9,2225.4,0.0,1.0
2020-02-21,1.09,1.09,1.03,1.08,26556,10.9,10.9,10.3,10.8,2655.6,0.0,1.0
2020-02-24,1.04,1.11,1.03,1.09,29814,10.4,11.1,10.3,10.9,2981.4,0.0,1.0
2020-02-25,1.05,1.06,1.02,1.06,21823,10.5,10.6,10.2,10.6,2182.3,0.0,1.0
2020-02-26,1.03,1.05,1.02,1.05,28809,10.3,10.5,10.2,10.5,2880.9,0.0,1.0
2020-02-27,1.02,1.04,1.0,1.04,36710,10.2,10.4,10.0,10.4,3671,0.0,1.0
2020-02-28,1.0,1.02,0.97,0.97,22915,10.0,10.2,9.7,9.7,2291.5,0.0,1.0
2020-03-02,1.01,1.02,0.99,1.0,47054,10.1,10.2,9.9,10.0,4705.4,0.0,1.0
2020-03-03,1.0,1.04,1.0,1.01,50649,10.0,10.4,10.0,10.1,5064.9,0.0,1.0
2020-03-04,1.03,1.05,0.99,0.99,14503,10.3,10.5,9.9,9.9,1450.3,0.0,1.0
2020-03-05,0.99,1.01,0.99,0.99,23206,9.9,10.1,9.9,9.9,2320.6,0.0,1.0
2020-03-06,1.0,1.02,0.99,1.0,9103,10.0,10.2,9.9,10.0,910.3,0.0,1.0
2020-03-09,0.99,1.02,0.98,1.01,119846,9.9,10.2,9.8,10.1,11984.6,0.0,1.0
2020-03-10,1.01,1.02,0.99,1.01,17130,10.1,10.2,9.9,10.1,1713,0.0,1.0
2020-03-11,0.99,1.02,0.99,1.01,49584,9.9,10.2,9.9,10.1,4958.4,0.0,1.0
2020-03-12,1.0,1.01,0.96,0.99,71372,10.0,10.1,9.6,9.9,7137.2,0.0,1.0
2020-03-13,0.99,1.02,0.99,1.0,38291,9.9,10.2,9.9,10.0,3829.1,0.0,1.0
2020-03-16,1.03,1.04,0.97,0.99,111341,10.3,10.4,9.7,9.9,11134.1,0.0,1.0
2020-03-17,1.03,1.03,0.97,1.03,61588,10.3,10.3,9.7,10.3,6158.8,0.0,1.0
2020-03-18,0.9,1.03,0.9,1.02,49681,9.0,10.3,9.0,10.2,4968.1,0.0,1.0
2020-03-19,0.98,0.98,0.95,0.96,31068,9.8,9.8,9.5,9.6,3106.8,0.0,1.0
2020-03-20,0.99,1.0,0.91,1.0,67147,9.9,10.0,9.1,10.0,6714.7,0.0,1.0
2020-03-23,1.01,1.02,0.95,0.99,67387,10.1,10.2,9.5,9.9,6738.7,0.0,1.0
2020-03-24,1.08,1.13,0.97,1.05,129626,10.8,11.3,9.7,10.5,12962.6,0.0,1.0
2020-03-25,1.04,1.1,0.99,1.1,138244,10.4,11.0,9.9,11.0,13824.4,0.0,1.0
2020-03-26,1.07,1.08,1.0,1.02,107113,10.7,10.8,10.0,10.2,10711.3,0.0,1.0
2020-03-27,1.1,1.18,1.02,1.08,151781,11.0,11.8,10.2,10.8,15178.1,0.0,1.0
2020-03-30,1.06,1.16,1.04,1.15,69642,10.6,11.6,10.4,11.5,6964.2,0.0,1.0
2020-03-31,1.11,1.11,1.07,1.07,48640,11.1,11.1,10.7,10.7,4864,0.0,1.0
2020-04-01,1.1,1.15,1.06,1.12,28359,11.0,11.5,10.6,11.2,2835.9,0.0,1.0
2020-04-02,1.11,1.13,1.07,1.13,45900,11.1,11.3,10.7,11.3,4590,0.0,1.0
2020-04-03,1.08,1.11,1.02,1.1,49633,10.8,11.1,10.2,11.0,4963.3,0.0,1.0
2020-04-06,1.07,1.1,1.03,1.1,19640,10.7,11.0,10.3,11.0,1964,0.0,1.0
2020-04-07,1.11,1.13,1.03,1.07,36373,11.1,11.3,10.3,10.7,3637.3,0.0,1.0
2020-04-08,1.09,1.11,1.06,1.1,31403,10.9,11.1,10.6,11.0,3140.3,0.0,1.0
2020-04-09,1.1,1.12,1.05,1.09,55839,11.0,11.2,10.5,10.9,5583.9,0.0,1.0
2020-04-13,1.13,1.14,1.06,1.12,43282,11.3,11.4,10.6,11.2,4328.2,0.0,1.0
2020-04-14,1.13,1.15,1.07,1.15,58873,11.3,11.5,10.7,11.5,5887.3,0.0,1.0
2020-04-15,1.08,1.13,1.06,1.08,44409,10.8,11.3,10.6,10.8,4440.9,0.0,1.0
2020-04-16,1.08,1.11,1.08,1.11,16636,10.8,11.1,10.8,11.1,1663.6,0.0,1.0
2020-04-17,1.07,1.09,1.05,1.05,40266,10.7,10.9,10.5,10.5,4026.6,0.0,1.0
2020-04-20,1.11,1.12,1.09,1.1,28154,11.1,11.2,10.9,11.0,2815.4,0.0,1.0
2020-04-21,1.05,1.1,1.05,1.06,22290,10.5,11.0,10.5,10.6,2229,0.0,1.0
2020-04-22,1.03,1.1,1.01,1.1,46754,10.3,11.0,10.1,11.0,4675.4,0.0,1.0
2020-04-23,1.06,1.08,1.02,1.05,26127,10.6,10.8,10.2,10.5,2612.7,0.0,1.0
2020-04-24,1.05,1.07,1.01,1.01,23205,10.5,10.7,10.1,10.1,2320.5,0.0,1.0
2020-04-27,1.05,1.07,1.03,1.03,22084,10.5,10.7,10.3,10.3,2208.4,0.0,1.0
2020-04-28,1.01,1.07,1.0,1.07,41923,10.1,10.7,10.0,10.7,4192.3,0.0,1.0
2020-04-29,1.06,1.06,1.02,1.03,39591,10.6,10.6,10.2,10.3,3959.1,0.0,1.0
2020-04-30,1.1,1.1,1.04,1.06,48067,11.0,11.0,10.4,10.6,4806.7,0.0,1.0
2020-05-01,1.08,1.1,1.05,1.1,29893,10.8,11.0,10.5,11.0,2989.3,0.0,1.0
2020-05-04,1.11,1.12,1.01,1.1,17147,11.1,11.2,10.1,11.0,1714.7,0.0,1.0
2020-05-05,1.1,1.12,1.07,1.11,37335,11.0,11.2,10.7,11.1,3733.5,0.0,1.0
2020-05-06,1.11,1.11,1.0843,1.1,13809,11.1,11.1,10.843,11.0,1380.9,0.0,1.0
2020-05-07,1.09,1.11,1.09,1.1,24391,10.9,11.1,10.9,11.0,2439.1,0.0,1.0
2020-05-08,1.14,1.15,1.05,1.1,53191,11.4,11.5,10.5,11.0,5319.1,0.0,1.0
2020-05-11,1.1,1.15,1.1,1.15,29594,11.0,11.5,11.0,11.5,2959.4,0.0,1.0
2020-05-12,1.13,1.18,1.1,1.1,19527,11.3,11.8,11.0,11.0,1952.7,0.0,1.0
2020-05-13,1.09,1.1,1.03,1.1,33523,10.9,11.0,10.3,11.0,3352.3,0.0,1.0
2020-05-14,1.08,1.1,1.06,1.09,13029,10.8,11.0,10.6,10.9,1302.9,0.0,1.0
2020-05-15,1.07,1.09,1.06,1.08,7756,10.7,10.9,10.6,10.8,775.6,0.0,1.0
2020-05-18,1.09,1.09,1.06,1.09,33928,10.9,10.9,10.6,10.9,3392.8,0.0,1.0
2020-05-19,1.09,1.09,1.07,1.09,16392,10.9,10.9,10.7,10.9,1639.2,0.0,1.0
2020-05-20,1.14,1.14,1.09,1.1,35744,11.4,11.4,10.9,11.0,3574.4,0.0,1.0
2020-05-21,1.16,1.18,1.12,1.14,43231,11.6,11.8,11.2,11.4,4323.1,0.0,1.0
2020-05-22,1.29,1.3,1.15,1.2,142825,12.9,13.0,11.5,12.0,14282.5,0.0,1.0
2020-05-26,1.17,1.25,1.15,1.25,97537,11.7,12.5,11.5,12.5,9753.7,0.0,1.0
2020-05-27,1.18,1.22,1.15,1.16,38467,11.8,12.2,11.5,11.6,3846.7,0.0,1.0
2020-05-28,1.22,1.25,1.16,1.21,43566,12.2,12.5,11.6,12.1,4356.6,0.0,1.0
2020-05-29,1.22,1.25,1.2,1.24,33215,12.2,12.5,12.0,12.4,3321.5,0.0,1.0
2020-06-01,1.23,1.24,1.2,1.24,16283,12.3,12.4,12.0,12.4,1628.3,0.0,1.0
2020-06-02,1.23,1.25,1.21,1.24,55639,12.3,12.5,12.1,12.4,5563.9,0.0,1.0
2020-06-03,1.25,1.25,1.2,1.25,77992,12.5,12.5,12.0,12.5,7799.2,0.0,1.0
2020-06-04,1.24,1.25,1.2,1.25,25285,12.4,12.5,12.0,12.5,2528.5,0.0,1.0
2020-06-05,1.22,1.25,1.2,1.25,152075,12.2,12.5,12.0,12.5,15207.5,0.0,1.0
2020-06-08,1.28,1.48,1.15,1.25,322579,12.8,14.8,11.5,12.5,32257.9,0.0,1.0
2020-06-09,1.24,1.35,1.2,1.31,57339,12.4,13.5,12.0,13.1,5733.9,0.0,1.0
2020-06-10,1.27,1.28,1.22,1.28,66617,12.7,12.8,12.2,12.8,6661.7,0.0,1.0
2020-06-11,1.24,1.27,1.22,1.27,38982,12.4,12.7,12.2,12.7,3898.2,0.0,1.0
2020-06-12,1.22,1.28,1.2,1.24,58216,12.2,12.8,12.0,12.4,5821.6,0.0,1.0
2020-06-15,1.32,1.34,1.2,1.27,78928,13.2,13.4,12.0,12.7,7892.8,0.0,1.0
2020-06-16,1.36,1.45,1.27,1.38,77559,13.6,14.5,12.7,13.8,7755.9,0.0,1.0
2020-06-17,1.33,1.44,1.28,1.44,66146,13.3,14.4,12.8,14.4,6614.6,0.0,1.0
2020-06-18,1.33,1.38,1.32,1.33,30955,13.3,13.8,13.2,13.3,3095.5,0.0,1.0
2020-06-19,1.47,1.5,1.38,1.42,210766,14.7,15.0,13.8,14.2,21076.6,0.0,1.0
2020-06-22,1.34,1.5,1.27,1.5,134433,13.4,15.0,12.7,15.0,13443.3,0.0,1.0
2020-06-23,1.35,1.43,1.34,1.43,33490,13.5,14.3,13.4,14.3,3349,0.0,1.0
2020-06-24,1.37,1.39,1.28,1.39,82731,13.7,13.9,12.8,13.9,8273.1,0.0,1.0
2020-06-25,1.38,1.39,1.33,1.39,25178,13.8,13.9,13.3,13.9,2517.8,0.0,1.0
2020-06-26,1.3,1.38,1.29,1.38,22723,13.0,13.8,12.9,13.8,2272.3,0.0,1.0
2020-06-29,1.28,1.34,1.26,1.26,96492,12.8,13.4,12.6,12.6,9649.2,0.0,1.0
2020-06-30,1.3,1.33,1.27,1.29,16142,13.0,13.3,12.7,12.9,1614.2,0.0,1.0
2020-07-01,1.31,1.33,1.27,1.3,15732,13.1,13.3,12.7,13.0,1573.2,0.0,1.0
2020-07-02,1.32,1.32,1.29,1.32,19253,13.2,13.2,12.9,13.2,1925.3,0.0,1.0
2020-07-06,1.34,1.35,1.32,1.32,55476,13.4,13.5,13.2,13.2,5547.6,0.0,1.0
2020-07-07,1.3,1.36,1.3,1.31,55910,13.0,13.6,13.0,13.1,5591,0.0,1.0
2020-07-08,1.33,1.34,1.3,1.33,40795,13.3,13.4,13.0,13.3,4079.5,0.0,1.0
2020-07-09,1.34,1.36,1.31,1.34,37825,13.4,13.6,13.1,13.4,3782.5,0.0,1.0
2020-07-10,1.31,1.33,1.31,1.31,23508,13.1,13.3,13.1,13.1,2350.8,0.0,1.0
2020-07-13,1.25,1.33,1.24,1.29,39893,12.5,13.3,12.4,12.9,3989.3,0.0,1.0
2020-07-14,1.32,1.32,1.24,1.28,54544,13.2,13.2,12.4,12.8,5454.4,0.0,1.0
2020-07-15,1.27,1.32,1.25,1.32,50339,12.7,13.2,12.5,13.2,5033.9,0.0,1.0
2020-07-16,1.26,1.3,1.23,1.26,47704,12.6,13.0,12.3,12.6,4770.4,0.0,1.0
2020-07-17,1.27,1.29,1.25,1.28,22991,12.7,12.9,12.5,12.8,2299.1,0.0,1.0
2020-07-20,1.28,1.28,1.25,1.28,14376,12.8,12.8,12.5,12.8,1437.6,0.0,1.0
2020-07-21,1.26,1.28,1.25,1.27,26098,12.6,12.8,12.5,12.7,2609.8,0.0,1.0
2020-07-22,1.25,1.27,1.22,1.24,40405,12.5,12.7,12.2,12.4,4040.5,0.0,1.0
2020-07-23,1.26,1.29,1.25,1.26,27764,12.6,12.9,12.5,12.6,2776.4,0.0,1.0
2020-07-24,1.2537,1.2906,1.25,1.27,24196,12.537,12.906,12.5,12.7,2419.6,0.0,1.0
2020-07-27,1.28,1.3,1.26,1.26,16352,12.8,13.0,12.6,12.6,1635.2,0.0,1.0
2020-07-28,1.29,1.3101,1.26,1.31,20038,12.9,13.101,12.6,13.1,2003.8,0.0,1.0
2020-07-29,1.3,1.32,1.2722,1.3,31024,13.0,13.2,12.722,13.0,3102.4,0.0,1.0
2020-07-30,1.37,1.42,1.285,1.29,245316,13.7,14.2,12.85,12.9,24531.6,0.0,1.0
2020-07-31,1.38,1.44,1.37,1.41,138419,13.8,14.4,13.7,14.1,13841.9,0.0,1.0
2020-08-03,1.54,2.71,1.38,1.42,6046206,15.4,27.1,13.8,14.2,604620.6,0.0,1.0
2020-08-04,1.49,1.5794,1.35,1.45,438760,14.9,15.794,13.5,14.5,43876,0.0,1.0
2020-08-05,1.42,1.47,1.3801,1.44,66953,14.2,14.7,13.801,14.4,6695.3,0.0,1.0
2020-08-06,1.43,1.45,1.39,1.42,68419,14.3,14.5,13.9,14.2,6841.9,0.0,1.0
2020-08-07,1.45,1.45,1.39,1.43,53409,14.5,14.5,13.9,14.3,5340.9,0.0,1.0
2020-08-10,1.42,1.45,1.4,1.44,76855,14.2,14.5,14.0,14.4,7685.5,0.0,1.0
2020-08-11,1.34,1.44,1.32,1.4,142360,13.4,14.4,13.2,14.0,14236,0.0,1.0
2020-08-12,1.42,1.42,1.35,1.35,52449,14.2,14.2,13.5,13.5,5244.9,0.0,1.0
2020-08-13,1.39,1.42,1.35,1.38,63149,13.9,14.2,13.5,13.8,6314.9,0.0,1.0
2020-08-14,1.38,1.39,1.36,1.36,19954,13.8,13.9,13.6,13.6,1995.4,0.0,1.0
2020-08-17,1.37,1.37,1.33,1.37,1148044,13.7,13.7,13.3,13.7,114804.4,0.0,1.0
2020-08-18,1.77,2.57,1.6,2.18,37315536,17.7,25.7,16.0,21.8,3731553.6,0.0,1.0
2020-08-19,1.85,1.86,1.52,1.62,1677667,18.5,18.6,15.2,16.2,167766.7,0.0,1.0
2020-08-20,1.68,1.76,1.65,1.74,372370,16.8,17.6,16.5,17.4,37237,0.0,1.0
2020-08-21,1.59,1.68,1.555,1.65,342778,15.9,16.8,15.55,16.5,34277.8,0.0,1.0
2020-08-24,1.61,1.67,1.51,1.64,175268,16.1,16.7,15.1,16.4,17526.8,0.0,1.0
2020-08-25,1.65,1.65,1.55,1.56,137212,16.5,16.5,15.5,15.6,13721.2,0.0,1.0
2020-08-26,1.63,1.66,1.6,1.65,132668,16.3,16.6,16.0,16.5,13266.8,0.0,1.0
2020-08-27,1.58,1.66,1.52,1.52,199225,15.8,16.6,15.2,15.2,19922.5,0.0,1.0
2020-08-28,1.61,1.65,1.6,1.62,73814,16.1,16.5,16.0,16.2,7381.4,0.0,1.0
2020-08-31,1.62,1.7,1.58,1.63,93059,16.2,17.0,15.8,16.3,9305.9,0.0,1.0
2020-09-01,1.6,1.63,1.56,1.62,62192,16.0,16.3,15.6,16.2,6219.2,0.0,1.0
2020-09-02,1.56,1.6,1.55,1.6,48060,15.6,16.0,15.5,16.0,4806,0.0,1.0
2020-09-03,1.5,1.55,1.49,1.54,122508,15.0,15.5,14.9,15.4,12250.8,0.0,1.0
2020-09-04,1.52,1.55,1.48,1.49,88711,15.2,15.5,14.8,14.9,8871.1,0.0,1.0
2020-09-08,1.51,1.54,1.48,1.48,41446,15.1,15.4,14.8,14.8,4144.6,0.0,1.0
2020-09-09,1.51,1.56,1.5,1.5,74323,15.1,15.6,15.0,15.0,7432.3,0.0,1.0
2020-09-10,1.4899,1.528,1.4899,1.5,50065,14.899,15.28,14.899,15.0,5006.5,0.0,1.0
2020-09-11,1.45,1.52,1.45,1.52,57970,14.5,15.2,14.5,15.2,5797,0.0,1.0
2020-09-14,1.4,1.45,1.37,1.45,90177,14.0,14.5,13.7,14.5,9017.7,0.0,1.0
2020-09-15,1.4,1.4615,1.4,1.4,45922,14.0,14.615,14.0,14.0,4592.2,0.0,1.0
2020-09-16,1.415,1.43,1.41,1.41,38747,14.15,14.3,14.1,14.1,3874.7,0.0,1.0
2020-09-17,1.45,1.47,1.4,1.42,103410,14.5,14.7,14.0,14.2,10341,0.0,1.0
2020-09-18,1.44,1.45,1.42,1.43,41635,14.4,14.5,14.2,14.3,4163.5,0.0,1.0
2020-09-21,1.365,1.45,1.36,1.45,62505,13.65,14.5,13.6,14.5,6250.5,0.0,1.0
2020-09-22,1.49,1.91,1.35,1.37,3247681,14.9,19.1,13.5,13.7,324768.1,0.0,1.0
2020-09-23,1.38,1.49,1.3613,1.45,289587,13.8,14.9,13.613,14.5,28958.7,0.0,1.0
2020-09-24,1.35,1.38,1.32,1.38,72923,13.5,13.8,13.2,13.8,7292.3,0.0,1.0
2020-09-25,1.41,1.42,1.35,1.35,83913,14.1,14.2,13.5,13.5,8391.3,0.0,1.0
2020-09-28,1.42,1.42,1.3826,1.41,59318,14.2,14.2,13.826,14.1,5931.8,0.0,1.0
2020-09-29,1.41,1.42,1.39,1.41,30365,14.1,14.2,13.9,14.1,3036.5,0.0,1.0
2020-09-30,1.39,1.42,1.39,1.4,57658,13.9,14.2,13.9,14.0,5765.8,0.0,1.0
2020-10-01,1.41,1.42,1.39,1.41,54892,14.1,14.2,13.9,14.1,5489.2,0.0,1.0
2020-10-02,1.44,1.45,1.38,1.41,66145,14.4,14.5,13.8,14.1,6614.5,0.0,1.0
2020-10-05,1.47,1.51,1.43,1.46,103636,14.7,15.1,14.3,14.6,10363.6,0.0,1.0
2020-10-06,1.44,1.5,1.44,1.47,70720,14.4,15.0,14.4,14.7,7072,0.0,1.0
2020-10-07,1.47,1.52,1.45,1.45,53772,14.7,15.2,14.5,14.5,5377.2,0.0,1.0
2020-10-08,1.5,1.5,1.4501,1.48,32262,15.0,15.0,14.501,14.8,3226.2,0.0,1.0
2020-10-09,1.63,1.73,1.4769,1.51,1080796,16.3,17.3,14.769,15.1,108079.6,0.0,1.0
2020-10-12,1.61,1.65,1.5401,1.6417,209557,16.1,16.5,15.401,16.417,20955.7,0.0,1.0
2020-10-13,1.57,1.64,1.51,1.64,140658,15.7,16.4,15.1,16.4,14065.8,0.0,1.0
2020-10-14,1.505,1.57,1.47,1.57,132436,15.05,15.7,14.7,15.7,13243.6,0.0,1.0
2020-10-15,1.5,1.505,1.47,1.49,45417,15.0,15.05,14.7,14.9,4541.7,0.0,1.0
2020-10-16,1.7,1.99,1.4936,1.5,5433630,17.0,19.9,14.936,15.0,543363,0.0,1.0
2020-10-19,1.53,1.654,1.51,1.62,602368,15.3,16.54,15.1,16.2,60236.8,0.0,1.0
2020-10-20,1.5045,1.55,1.4507,1.52,191629,15.045,15.5,14.507,15.2,19162.9,0.0,1.0
2020-10-21,1.525,1.54,1.47,1.5,159216,15.25,15.4,14.7,15.0,15921.6,0.0,1.0
2020-10-22,1.55,1.59,1.49,1.55,93427,15.5,15.9,14.9,15.5,9342.7,0.0,1.0
2020-10-23,1.5,1.5921,1.49,1.57,70742,15.0,15.921,14.9,15.7,7074.2,0.0,1.0
2020-10-26,1.46,1.5201,1.45,1.51,247866,14.6,15.201,14.5,15.1,24786.6,0.0,1.0
2020-10-27,1.52,1.54,1.46,1.46,50881,15.2,15.4,14.6,14.6,5088.1,0.0,1.0
2020-10-28,1.5,1.53,1.46,1.53,62221,15.0,15.3,14.6,15.3,6222.1,0.0,1.0
2020-10-29,1.55,1.55,1.5081,1.54,71845,15.5,15.5,15.081,15.4,7184.5,0.0,1.0
2020-10-30,1.52,1.54,1.4801,1.52,45408,15.2,15.4,14.801,15.2,4540.8,0.0,1.0
2020-11-02,1.53,1.54,1.5,1.54,35489,15.3,15.4,15.0,15.4,3548.9,0.0,1.0
2020-11-03,1.57,1.62,1.54,1.62,109820,15.7,16.2,15.4,16.2,10982,0.0,1.0
2020-11-04,1.57,1.61,1.55,1.55,46486,15.7,16.1,15.5,15.5,4648.6,0.0,1.0
2020-11-05,1.59,1.62,1.54,1.54,75469,15.9,16.2,15.4,15.4,7546.9,0.0,1.0
2020-11-06,1.58,1.6299,1.55,1.57,81537,15.8,16.299,15.5,15.7,8153.7,0.0,1.0
2020-11-09,1.56,1.61,1.54,1.61,62560,15.6,16.1,15.4,16.1,6256,0.0,1.0
2020-11-10,1.57,1.58,1.51,1.56,73504,15.7,15.8,15.1,15.6,7350.4,0.0,1.0
2020-11-11,1.58,1.58,1.5296,1.57,51037,15.8,15.8,15.296,15.7,5103.7,0.0,1.0
2020-11-12,1.58,1.6801,1.56,1.56,138189,15.8,16.801,15.6,15.6,13818.9,0.0,1.0
2020-11-13,1.63,1.64,1.56,1.6,117038,16.3,16.4,15.6,16.0,11703.8,0.0,1.0
2020-11-16,1.67,1.698,1.63,1.63,68408,16.7,16.98,16.3,16.3,6840.8,0.0,1.0
2020-11-17,1.68,1.74,1.63,1.69,103477,16.8,17.4,16.3,16.9,10347.7,0.0,1.0
2020-11-18,1.66,1.6954,1.64,1.69,48373,16.6,16.954,16.4,16.9,4837.3,0.0,1.0
2020-11-19,1.7,1.7196,1.6501,1.66,46203,17.0,17.196,16.501,16.6,4620.3,0.0,1.0
2020-11-20,1.7,1.7101,1.66,1.71,40752,17.0,17.101,16.6,17.1,4075.2,0.0,1.0
2020-11-23,1.72,1.74,1.7,1.72,61565,17.2,17.4,17.0,17.2,6156.5,0.0,1.0
2020-11-24,1.81,1.85,1.7199,1.73,264925,18.1,18.5,17.199,17.3,26492.5,0.0,1.0
2020-11-25,1.91,1.91,1.7701,1.81,169930,19.1,19.1,17.701,18.1,16993,0.0,1.0
2020-11-27,1.97,1.97,1.87,1.87,139775,19.7,19.7,18.7,18.7,13977.5,0.0,1.0
2020-11-30,1.83,2.1065,1.83,1.99,239074,18.3,21.065,18.3,19.9,23907.4,0.0,1.0
2020-12-01,1.84,1.8799,1.8,1.83,59649,18.4,18.799,18.0,18.3,5964.9,0.0,1.0
2020-12-02,1.87,1.8813,1.8048,1.86,49034,18.7,18.813,18.048,18.6,4903.4,0.0,1.0
2020-12-03,1.84,1.89,1.8197,1.87,50064,18.4,18.9,18.197,18.7,5006.4,0.0,1.0
2020-12-04,1.87,1.87,1.82,1.85,68224,18.7,18.7,18.2,18.5,6822.4,0.0,1.0
2020-12-07,1.83,1.88,1.82,1.85,87965,18.3,18.8,18.2,18.5,8796.5,0.0,1.0
2020-12-08,1.74,1.82,1.72,1.78,140633,17.4,18.2,17.2,17.8,14063.3,0.0,1.0
2020-12-09,1.73,1.77,1.7,1.74,67270,17.3,17.7,17.0,17.4,6727,0.0,1.0
2020-12-10,1.74,1.76,1.725,1.73,37997,17.4,17.6,17.25,17.3,3799.7,0.0,1.0
2020-12-11,1.71,1.7563,1.7,1.74,53492,17.1,17.563,17.0,17.4,5349.2,0.0,1.0
2020-12-14,1.7,1.7244,1.65,1.7,62114,17.0,17.244,16.5,17.0,6211.4,0.0,1.0
2020-12-15,1.7298,1.73,1.7,1.71,37981,17.298,17.3,17.0,17.1,3798.1,0.0,1.0
2020-12-16,1.75,1.7846,1.7341,1.74,66582,17.5,17.846,17.341,17.4,6658.2,0.0,1.0
2020-12-17,1.765,1.81,1.74,1.74,85124,17.65,18.1,17.4,17.4,8512.4,0.0,1.0
2020-12-18,1.75,1.7999,1.75,1.75,34911,17.5,17.999,17.5,17.5,3491.1,0.0,1.0
2020-12-21,2.16,2.2,1.75,1.75,757320,21.6,22.0,17.5,17.5,75732,0.0,1.0
2020-12-22,1.95,1.99,1.83,1.88,315611,19.5,19.9,18.3,18.8,31561.1,0.0,1.0
2020-12-23,1.88,1.9336,1.86,1.86,98584,18.8,19.336,18.6,18.6,9858.4,0.0,1.0
2020-12-24,1.88,1.92,1.85,1.85,36410,18.8,19.2,18.5,18.5,3641,0.0,1.0
2020-12-28,1.88,1.95,1.85,1.93,72806,18.8,19.5,18.5,19.3,7280.6,0.0,1.0
2020-12-29,1.87,1.94,1.8693,1.9,41746,18.7,19.4,18.693,19.0,4174.6,0.0,1.0
2020-12-30,1.85,1.9399,1.83,1.88,59815,18.5,19.399,18.3,18.8,5981.5,0.0,1.0
2020-12-31,1.82,1.86,1.8,1.86,86899,18.2,18.6,18.0,18.6,8689.9,0.0,1.0
2021-01-04,1.88,1.92,1.82,1.86,117930,18.8,19.2,18.2,18.6,11793,0.0,1.0
2021-01-05,1.89,1.92,1.82,1.89,123158,18.9,19.2,18.2,18.9,12315.8,0.0,1.0
2021-01-06,1.85,2.025,1.83,1.86,322077,18.5,20.25,18.3,18.6,32207.7,0.0,1.0
2021-01-07,1.91,1.98,1.8757,1.89,95247,19.1,19.8,18.757,18.9,9524.7,0.0,1.0
2021-01-08,1.92,1.95,1.86,1.89,84198,19.2,19.5,18.6,18.9,8419.8,0.0,1.0
2021-01-11,1.97,2.04,1.94,1.95,147647,19.7,20.4,19.4,19.5,14764.7,0.0,1.0
2021-01-12,2.06,2.07,1.97,1.97,189701,20.6,20.7,19.7,19.7,18970.1,0.0,1.0
2021-01-13,2.0001,2.06,1.96,2.06,98320,20.001,20.6,19.6,20.6,9832,0.0,1.0
2021-01-14,2.15,2.33,2.0,2.01,687093,21.5,23.3,20.0,20.1,68709.3,0.0,1.0
2021-01-15,2.06,2.15,2.03,2.11,187762,20.6,21.5,20.3,21.1,18776.2,0.0,1.0
2021-01-19,2.22,2.29,2.04,2.11,263108,22.2,22.9,20.4,21.1,26310.8,0.0,1.0
2021-01-20,2.5,2.9,2.22,2.22,1238588,25.0,29.0,22.2,22.2,123858.8,0.0,1.0
2021-01-21,2.65,3.2898,2.5,2.5025,2619178,26.5,32.898,25.0,25.025,261917.8,0.0,1.0
2021-01-22,2.8,2.8546,2.62,2.85,719151,28.0,28.546,26.2,28.5,71915.1,0.0,1.0
2021-01-25,2.61,2.85,2.56,2.84,468533,26.1,28.5,25.6,28.4,46853.3,0.0,1.0
2021-01-26,3.89,4.2,2.7,2.75,5164199,38.9,42.0,27.0,27.5,516419.9,0.0,1.0
2021-01-27,3.25,3.69,3.015,3.68,1167410,32.5,36.9,30.15,36.8,116741,0.0,1.0
2021-01-28,3.02,3.28,2.96,3.1,446538,30.2,32.8,29.6,31.0,44653.8,0.0,1.0
2021-01-29,3.15,3.2499,2.93,3.0,286613,31.5,32.499,29.3,30.0,28661.3,0.0,1.0
2021-02-01,3.91,3.9994,3.1,3.22,1647569,39.1,39.994,31.0,32.2,164756.9,0.0,1.0
2021-02-02,3.44,4.0,3.44,3.89,833434,34.4,40.0,34.4,38.9,83343.4,0.0,1.0
2021-02-03,3.6,3.8,3.403,3.52,379610,36.0,38.0,34.03,35.2,37961,0.0,1.0
2021-02-04,3.62,3.8,3.5801,3.7,370044,36.2,38.0,35.801,37.0,37004.4,0.0,1.0
2021-02-05,4.34,4.49,3.64,3.67,1357244,43.4,44.9,36.4,36.7,135724.4,0.0,1.0
2021-02-08,4.35,4.38,3.96,4.24,707704,43.5,43.8,39.6,42.4,70770.4,0.0,1.0
2021-02-09,4.25,4.515,4.2,4.29,451962,42.5,45.15,42.0,42.9,45196.2,0.0,1.0
2021-02-10,4.19,4.3,3.93,4.23,382987,41.9,43.0,39.3,42.3,38298.7,0.0,1.0
2021-02-11,3.92,4.29,3.81,4.2,273381,39.2,42.9,38.1,42.0,27338.1,0.0,1.0
2021-02-12,4.2,4.25,3.93,3.93,3734133,42.0,42.5,39.3,39.3,373413.3,0.0,1.0
2021-02-16,4.88,5.7465,4.59,5.7465,2802341,48.8,57.465,45.9,57.465,280234.1,0.0,1.0
2021-02-17,4.74,4.87,4.52,4.68,514506,47.4,48.7,45.2,46.8,51450.6,0.0,1.0
2021-02-18,4.46,4.7469,4.3,4.7,327203,44.6,47.469,43.0,47.0,32720.3,0.0,1.0
2021-02-19,4.59,4.8,4.5,4.52,280035,45.9,48.0,45.0,45.2,28003.5,0.0,1.0
2021-02-22,4.17,4.6,4.1,4.6,408598,41.7,46.0,41.0,46.0,40859.8,0.0,1.0
2021-02-23,3.65,4.0,3.5401,4.0,417217,36.5,40.0,35.401,40.0,41721.7,0.0,1.0
2021-02-24,3.92,4.03,3.76,3.76,184793,39.2,40.3,37.6,37.6,18479.3,0.0,1.0
2021-02-25,3.59,4.09,3.56,3.93,258498,35.9,40.9,35.6,39.3,25849.8,0.0,1.0
2021-02-26,3.62,3.75,3.5011,3.66,107744,36.2,37.5,35.011,36.6,10774.4,0.0,1.0
2021-03-01,3.92,3.99,3.7,3.7,163150,39.2,39.9,37.0,37.0,16315,0.0,1.0
2021-03-02,3.78,3.99,3.73,3.99,164468,37.8,39.9,37.3,39.9,16446.8,0.0,1.0
2021-03-03,3.69,3.9197,3.6101,3.76,149921,36.9,39.197,36.101,37.6,14992.1,0.0,1.0
2021-03-04,3.24,3.7,3.2,3.7,307087,32.4,37.0,32.0,37.0,30708.7,0.0,1.0
2021-03-05,3.23,3.2969,2.89,3.26,206870,32.3,32.969,28.9,32.6,20687,0.0,1.0
2021-03-08,3.24,3.32,3.18,3.23,124601,32.4,33.2,31.8,32.3,12460.1,0.0,1.0
2021-03-09,3.4,3.43,3.26,3.26,224950,34.0,34.3,32.6,32.6,22495,0.0,1.0
2021-03-10,3.54,3.6699,3.46,3.55,163826,35.4,36.699,34.6,35.5,16382.6,0.0,1.0
2021-03-11,3.55,3.64,3.45,3.62,142642,35.5,36.4,34.5,36.2,14264.2,0.0,1.0
2021-03-12,3.415,3.5663,3.34,3.55,96215,34.15,35.663,33.4,35.5,9621.5,0.0,1.0
2021-03-15,3.45,3.63,3.42,3.5,133634,34.5,36.3,34.2,35.0,13363.4,0.0,1.0
2021-03-16,3.37,3.55,3.31,3.46,135182,33.7,35.5,33.1,34.6,13518.2,0.0,1.0
2021-03-17,3.29,3.45,3.25,3.41,197478,32.9,34.5,32.5,34.1,19747.8,0.0,1.0
2021-03-18,3.05,3.38,3.05,3.38,255983,30.5,33.8,30.5,33.8,25598.3,0.0,1.0
2021-03-19,2.96,3.1352,2.96,3.1,167981,29.6,31.352,29.6,31.0,16798.1,0.0,1.0
2021-03-22,2.85,3.05,2.85,3.01,171576,28.5,30.5,28.5,30.1,17157.6,0.0,1.0
2021-03-23,2.7,2.94,2.7,2.9,115459,27.0,29.4,27.0,29.0,11545.9,0.0,1.0
2021-03-24,2.96,2.998,2.7,2.7,241885,29.6,29.98,27.0,27.0,24188.5,0.0,1.0
2021-03-25,2.97,2.98,2.75,2.84,143961,29.7,29.8,27.5,28.4,14396.1,0.0,1.0
2021-03-26,2.92,3.01,2.82,3.01,87064,29.2,30.1,28.2,30.1,8706.4,0.0,1.0
2021-03-29,2.83,2.99,2.8,2.88,138811,28.3,29.9,28.0,28.8,13881.1,0.0,1.0
2021-03-30,2.78,2.8389,2.6379,2.8,53534,27.8,28.389,26.379,28.0,5353.4,0.0,1.0
2021-03-31,2.85,2.8603,2.73,2.73,71149,28.5,28.603,27.3,27.3,7114.9,0.0,1.0
2021-04-01,2.82,2.88,2.77,2.77,84202,28.2,28.8,27.7,27.7,8420.2,0.0,1.0
2021-04-05,2.92,2.94,2.7502,2.81,90632,29.2,29.4,27.502,28.1,9063.2,0.0,1.0
2021-04-06,2.93,3.1,2.88,2.88,251524,29.3,31.0,28.8,28.8,25152.4,0.0,1.0
2021-04-07,3.02,3.1,2.98,3.03,140264,30.2,31.0,29.8,30.3,14026.4,0.0,1.0
2021-04-08,3.0,3.12,2.9586,3.12,69416,30.0,31.2,29.586,31.2,6941.6,0.0,1.0
2021-04-09,2.95,3.12,2.92,3.0,204190,29.5,31.2,29.2,30.0,20419,0.0,1.0
2021-04-12,2.76,2.966,2.74,2.91,115216,27.6,29.66,27.4,29.1,11521.6,0.0,1.0
2021-04-13,2.78,2.8809,2.7003,2.76,44648,27.8,28.809,27.003,27.6,4464.8,0.0,1.0
2021-04-14,2.73,2.8,2.7,2.75,64986,27.3,28.0,27.0,27.5,6498.6,0.0,1.0
2021-04-15,2.75,2.77,2.67,2.72,82663,27.5,27.7,26.7,27.2,8266.3,0.0,1.0
2021-04-16,2.75,2.75,2.64,2.73,49846,27.5,27.5,26.4,27.3,4984.6,0.0,1.0
2021-04-19,2.77,2.85,2.67,2.68,150330,27.7,28.5,26.7,26.8,15033,0.0,1.0
2021-04-20,2.66,2.81,2.64,2.78,48730,26.6,28.1,26.4,27.8,4873,0.0,1.0
2021-04-21,2.7,2.77,2.6,2.69,55985,27.0,27.7,26.0,26.9,5598.5,0.0,1.0
2021-04-22,2.7081,2.75,2.69,2.74,35830,27.081,27.5,26.9,27.4,3583,0.0,1.0
2021-04-23,2.7,2.75,2.67,2.72,70828,27.0,27.5,26.7,27.2,7082.8,0.0,1.0
2021-04-26,2.71,2.75,2.7091,2.75,42913,27.1,27.5,27.091,27.5,4291.3,0.0,1.0
2021-04-27,2.68,2.71,2.65,2.71,34883,26.8,27.1,26.5,27.1,3488.3,0.0,1.0
2021-04-28,2.71,2.76,2.66,2.76,91341,27.1,27.6,26.6,27.6,9134.1,0.0,1.0
2021-04-29,2.71,2.8,2.6291,2.72,186215,27.1,28.0,26.291,27.2,18621.5,0.0,1.0
2021-04-30,2.7,2.74,2.67,2.73,90600,27.0,27.4,26.7,27.3,9060,0.0,1.0
2021-05-03,2.74,2.78,2.66,2.67,90967,27.4,27.8,26.6,26.7,9096.7,0.0,1.0
2021-05-04,2.54,2.7333,2.53,2.7,89292,25.4,27.333,25.3,27.0,8929.2,0.0,1.0
2021-05-05,2.5,2.5899,2.5,2.54,67760,25.0,25.899,25.0,25.4,6776,0.0,1.0
2021-05-06,2.3,2.49,2.3,2.47,63149,23.0,24.9,23.0,24.7,6314.9,0.0,1.0
2021-05-07,2.43,2.45,2.3,2.32,79503,24.3,24.5,23.0,23.2,7950.3,0.0,1.0
2021-05-10,2.36,2.41,2.31,2.38,70057,23.6,24.1,23.1,23.8,7005.7,0.0,1.0
2021-05-11,2.3,2.39,2.23,2.29,71771,23.0,23.9,22.3,22.9,7177.1,0.0,1.0
2021-05-12,2.28,2.35,2.23,2.31,53118,22.8,23.5,22.3,23.1,5311.8,0.0,1.0
2021-05-13,2.21,2.2988,2.2,2.24,83557,22.1,22.988,22.0,22.4,8355.7,0.0,1.0
2021-05-14,2.21,2.22,2.08,2.14,66081,22.1,22.2,20.8,21.4,6608.1,0.0,1.0
2021-05-17,2.28,2.3,2.1754,2.1754,28257,22.8,23.0,21.754,21.754,2825.7,0.0,1.0
2021-05-18,2.44,2.5,2.296,2.3,115694,24.4,25.0,22.96,23.0,11569.4,0.0,1.0
2021-05-19,2.47,2.55,2.4,2.51,87816,24.7,25.5,24.0,25.1,8781.6,0.0,1.0
2021-05-20,2.83,2.9,2.47,2.52,304978,28.3,29.0,24.7,25.2,30497.8,0.0,1.0
2021-05-21,2.65,3.0926,2.56,2.85,430453,26.5,30.926,25.6,28.5,43045.3,0.0,1.0
2021-05-24,2.53,2.77,2.51,2.64,220789,25.3,27.7,25.1,26.4,22078.9,0.0,1.0
2021-05-25,2.4,2.6,2.4,2.53,192908,24.0,26.0,24.0,25.3,19290.8,0.0,1.0
2021-05-26,2.44,2.5,2.36,2.4,181280,24.4,25.0,23.6,24.0,18128,0.0,1.0
2021-05-27,2.83,2.84,2.44,2.44,499167,28.3,28.4,24.4,24.4,49916.7,0.0,1.0
2021-05-28,2.85,3.2,2.75,2.97,571331,28.5,32.0,27.5,29.7,57133.1,0.0,1.0
2021-06-01,2.71,2.93,2.63,2.88,222564,27.1,29.3,26.3,28.8,22256.4,0.0,1.0
2021-06-02,2.69,2.74,2.63,2.74,123052,26.9,27.4,26.3,27.4,12305.2,0.0,1.0
2021-06-03,2.65,2.68,2.6,2.67,123928,26.5,26.8,26.0,26.7,12392.8,0.0,1.0
2021-06-04,2.71,2.7596,2.62,2.72,160142,27.1,27.596,26.2,27.2,16014.2,0.0,1.0
2021-06-07,2.88,2.9297,2.6,2.69,230591,28.8,29.297,26.0,26.9,23059.1,0.0,1.0
2021-06-08,2.99,3.03,2.9058,2.97,187670,29.9,30.3,29.058,29.7,18767,0.0,1.0
2021-06-09,2.89,3.07,2.82,3.03,109459,28.9,30.7,28.2,30.3,10945.9,0.0,1.0
2021-06-10,2.84,2.9499,2.7878,2.87,91717,28.4,29.499,27.878,28.7,9171.7,0.0,1.0
2021-06-11,2.93,2.98,2.84,2.84,77488,29.3,29.8,28.4,28.4,7748.8,0.0,1.0
2021-06-14,2.82,2.94,2.71,2.94,200761,28.2,29.4,27.1,29.4,20076.1,0.0,1.0
2021-06-15,2.73,2.84,2.72,2.79,3561946,27.3,28.4,27.2,27.9,356194.6,0.0,1.0
2021-06-16,3.16,3.68,2.88,3.12,15401405,31.6,36.8,28.8,31.2,1540140.5,0.0,1.0
2021-06-17,3.21,3.22,2.9073,3.08,1160601,32.1,32.2,29.073,30.8,116060.1,0.0,1.0
2021-06-18,3.0,3.15,2.9413,3.06,390651,30.0,31.5,29.413,30.6,39065.1,0.0,1.0
2021-06-21,2.87,2.9499,2.79,2.93,406131,28.7,29.499,27.9,29.3,40613.1,0.0,1.0
2021-06-22,2.88,2.91,2.8,2.88,167543,28.8,29.1,28.0,28.8,16754.3,0.0,1.0
2021-06-23,3.01,3.04,2.92,2.92,335691,30.1,30.4,29.2,29.2,33569.1,0.0,1.0
2021-06-24,3.04,3.08,3.0,3.0349,137717,30.4,30.8,30.0,30.349,13771.7,0.0,1.0
2021-06-25,3.07,3.1294,3.01,3.1,143070,30.7,31.294,30.1,31.0,14307,0.0,1.0
2021-06-28,2.98,3.15,2.93,3.11,176585,29.8,31.5,29.3,31.1,17658.5,0.0,1.0
2021-06-29,2.96,3.04,2.95,2.98,103770,29.6,30.4,29.5,29.8,10377,0.0,1.0
2021-06-30,2.96,3.0,2.9,2.99,88515,29.6,30.0,29.0,29.9,8851.5,0.0,1.0
2021-07-01,2.98,3.03,2.93,2.93,77316,29.8,30.3,29.3,29.3,7731.6,0.0,1.0
2021-07-02,3.13,3.34,3.0082,3.02,1269208,31.3,33.4,30.082,30.2,126920.8,0.0,1.0
2021-07-06,3.07,3.2,3.02,3.2,315819,30.7,32.0,30.2,32.0,31581.9,0.0,1.0
2021-07-07,2.875,3.1498,2.82,3.07,306556,28.75,31.498,28.2,30.7,30655.6,0.0,1.0
2021-07-08,2.79,2.84,2.62,2.84,192520,27.9,28.4,26.2,28.4,19252,0.0,1.0
2021-07-09,2.77,2.88,2.72,2.8,149169,27.7,28.8,27.2,28.0,14916.9,0.0,1.0
2021-07-12,2.87,2.88,2.655,2.8,216505,28.7,28.8,26.55,28.0,21650.5,0.0,1.0
2021-07-13,2.74,2.83,2.7001,2.82,119044,27.4,28.3,27.001,28.2,11904.4,0.0,1.0
2021-07-14,2.67,2.81,2.6,2.81,120104,26.7,28.1,26.0,28.1,12010.4,0.0,1.0
2021-07-15,2.6,2.65,2.51,2.64,144096,26.0,26.5,25.1,26.4,14409.6,0.0,1.0
2021-07-16,2.535,2.58,2.5,2.57,86754,25.35,25.8,25.0,25.7,8675.4,0.0,1.0
2021-07-19,2.74,2.74,2.46,2.5,143220,27.4,27.4,24.6,25.0,14322,0.0,1.0
2021-07-20,2.66,2.706,2.59,2.7,162249,26.6,27.06,25.9,27.0,16224.9,0.0,1.0
2021-07-21,2.73,2.759,2.66,2.66,179299,27.3,27.59,26.6,26.6,17929.9,0.0,1.0
2021-07-22,2.66,2.73,2.6,2.73,70349,26.6,27.3,26.0,27.3,7034.9,0.0,1.0
2021-07-23,2.58,2.66,2.54,2.66,96662,25.8,26.6,25.4,26.6,9666.2,0.0,1.0
2021-07-26,2.59,2.64,2.51,2.51,79334,25.9,26.4,25.1,25.1,7933.4,0.0,1.0
2021-07-27,2.62,2.63,2.51,2.59,56606,26.2,26.3,25.1,25.9,5660.6,0.0,1.0
2021-07-28,2.56,2.63,2.52,2.63,54991,25.6,26.3,25.2,26.3,5499.1,0.0,1.0
2021-07-29,2.78,2.78,2.57,2.57,149160,27.8,27.8,25.7,25.7,14916,0.0,1.0
2021-07-30,2.62,2.7248,2.62,2.72,41045,26.2,27.248,26.2,27.2,4104.5,0.0,1.0
2021-08-02,2.63,2.68,2.5701,2.63,82306,26.3,26.8,25.701,26.3,8230.6,0.0,1.0
2021-08-03,2.61,2.64,2.55,2.64,62926,26.1,26.4,25.5,26.4,6292.6,0.0,1.0
2021-08-04,2.57,2.6,2.54,2.58,51501,25.7,26.0,25.4,25.8,5150.1,0.0,1.0
2021-08-05,2.68,2.71,2.57,2.57,76760,26.8,27.1,25.7,25.7,7676,0.0,1.0
2021-08-06,2.73,2.7399,2.6369,2.67,56639,27.3,27.399,26.369,26.7,5663.9,0.0,1.0
2021-08-09,2.68,2.73,2.66,2.73,60361,26.8,27.3,26.6,27.3,6036.1,0.0,1.0
2021-08-10,2.68,2.68,2.6108,2.67,42290,26.8,26.8,26.108,26.7,4229,0.0,1.0
2021-08-11,2.61,2.66,2.57,2.66,53784,26.1,26.6,25.7,26.6,5378.4,0.0,1.0
2021-08-12,2.56,2.66,2.55,2.66,76083,25.6,26.6,25.5,26.6,7608.3,0.0,1.0
2021-08-13,2.6,2.61,2.45,2.6,87444,26.0,26.1,24.5,26.0,8744.4,0.0,1.0
2021-08-16,2.52,2.56,2.48,2.56,46411,25.2,25.6,24.8,25.6,4641.1,0.0,1.0
2021-08-17,2.43,2.49,2.34,2.48,96422,24.3,24.9,23.4,24.8,9642.2,0.0,1.0
2021-08-18,2.41,2.5,2.3223,2.39,72736,24.1,25.0,23.223,23.9,7273.6,0.0,1.0
2021-08-19,2.35,2.43,2.33,2.37,53764,23.5,24.3,23.3,23.7,5376.4,0.0,1.0
2021-08-20,2.42,2.45,2.35,2.4,44693,24.2,24.5,23.5,24.0,4469.3,0.0,1.0
2021-08-23,2.46,2.49,2.43,2.46,53083,24.6,24.9,24.3,24.6,5308.3,0.0,1.0
2021-08-24,2.62,2.65,2.46,2.46,100717,26.2,26.5,24.6,24.6,10071.7,0.0,1.0
2021-08-25,2.58,2.65,2.58,2.6,45897,25.8,26.5,25.8,26.0,4589.7,0.0,1.0
2021-08-26,2.54,2.62,2.51,2.62,41672,25.4,26.2,25.1,26.2,4167.2,0.0,1.0
2021-08-27,2.65,2.7,2.54,2.57,130644,26.5,27.0,25.4,25.7,13064.4,0.0,1.0
2021-08-30,2.54,2.69,2.53,2.62,90574,25.4,26.9,25.3,26.2,9057.4,0.0,1.0
2021-08-31,2.6,2.64,2.48,2.51,157507,26.0,26.4,24.8,25.1,15750.7,0.0,1.0
2021-09-01,2.5,2.63,2.4801,2.6,137030,25.0,26.3,24.801,26.0,13703,0.0,1.0
2021-09-02,2.51,2.56,2.48,2.48,74725,25.1,25.6,24.8,24.8,7472.5,0.0,1.0
2021-09-03,2.52,2.58,2.49,2.5,48007,25.2,25.8,24.9,25.0,4800.7,0.0,1.0
2021-09-07,2.45,2.55,2.44,2.55,62738,24.5,25.5,24.4,25.5,6273.8,0.0,1.0
2021-09-08,2.44,2.5225,2.365,2.49,48009,24.4,25.225,23.65,24.9,4800.9,0.0,1.0
2021-09-09,2.39,2.46,2.36,2.41,54230,23.9,24.6,23.6,24.1,5423,0.0,1.0
2021-09-10,2.41,2.49,2.36,2.49,49139,24.1,24.9,23.6,24.9,4913.9,0.0,1.0
2021-09-13,2.38,2.4199,2.3553,2.38,42217,23.8,24.199,23.553,23.8,4221.7,0.0,1.0
2021-09-14,2.31,2.3952,2.281,2.35,44737,23.1,23.952,22.81,23.5,4473.7,0.0,1.0
2021-09-15,2.34,2.35,2.2627,2.33,35255,23.4,23.5,22.627,23.3,3525.5,0.0,1.0
2021-09-16,2.305,2.35,2.27,2.34,39079,23.05,23.5,22.7,23.4,3907.9,0.0,1.0
2021-09-17,2.26,2.3,2.23,2.3,70143,22.6,23.0,22.3,23.0,7014.3,0.0,1.0
2021-09-20,2.18,2.23,2.08,2.19,99485,21.8,22.3,20.8,21.9,9948.5,0.0,1.0
2021-09-21,2.2,2.23,2.15,2.19,101611,22.0,22.3,21.5,21.9,10161.1,0.0,1.0
2021-09-22,2.28,2.34,2.18,2.18,88920,22.8,23.4,21.8,21.8,8892,0.0,1.0
2021-09-23,2.28,2.31,2.18,2.2,85551,22.8,23.1,21.8,22.0,8555.1,0.0,1.0
2021-09-24,2.26,2.299,2.24,2.27,36101,22.6,22.99,22.4,22.7,3610.1,0.0,1.0
2021-09-27,2.29,2.3274,2.2101,2.25,42832,22.9,23.274,22.101,22.5,4283.2,0.0,1.0
2021-09-28,2.52,2.68,2.32,2.35,461340,25.2,26.8,23.2,23.5,46134,0.0,1.0
2021-09-29,2.35,2.46,2.28,2.46,84080,23.5,24.6,22.8,24.6,8408,0.0,1.0
2021-09-30,2.39,2.4,2.29,2.32,52996,23.9,24.0,22.9,23.2,5299.6,0.0,1.0
2021-10-01,2.32,2.459,2.29,2.43,49424,23.2,24.59,22.9,24.3,4942.4,0.0,1.0
2021-10-04,2.26,2.36,2.25,2.36,47785,22.6,23.6,22.5,23.6,4778.5,0.0,1.0
2021-10-05,2.23,2.29,2.19,2.25,53985,22.3,22.9,21.9,22.5,5398.5,0.0,1.0
2021-10-06,2.17,2.23,2.12,2.23,64449,21.7,22.3,21.2,22.3,6444.9,0.0,1.0
2021-10-07,2.22,2.3,2.17,2.3,40889,22.2,23.0,21.7,23.0,4088.9,0.0,1.0
2021-10-08,2.2,2.22,2.16,2.22,30022,22.0,22.2,21.6,22.2,3002.2,0.0,1.0
2021-10-11,2.18,2.21,2.1,2.21,28775,21.8,22.1,21.0,22.1,2877.5,0.0,1.0
2021-10-12,2.14,2.1799,2.1,2.15,39276,21.4,21.799,21.0,21.5,3927.6,0.0,1.0
2021-10-13,2.18,2.1899,2.11,2.11,74528,21.8,21.899,21.1,21.1,7452.8,0.0,1.0
2021-10-14,2.17,2.1977,2.135,2.16,35337,21.7,21.977,21.35,21.6,3533.7,0.0,1.0
2021-10-15,2.19,2.21,2.1514,2.21,28308,21.9,22.1,21.514,22.1,2830.8,0.0,1.0
2021-10-18,2.135,2.1807,2.09,2.09,47974,21.35,21.807,20.9,20.9,4797.4,0.0,1.0
2021-10-19,2.21,2.23,2.1172,2.17,46140,22.1,22.3,21.172,21.7,4614,0.0,1.0
2021-10-20,2.19,2.2,2.1701,2.2,23587,21.9,22.0,21.701,22.0,2358.7,0.0,1.0
2021-10-21,2.27,2.3078,2.15,2.15,147091,22.7,23.078,21.5,21.5,14709.1,0.0,1.0
2021-10-22,2.29,2.29,2.17,2.22,55938,22.9,22.9,21.7,22.2,5593.8,0.0,1.0
2021-10-25,2.27,2.3,2.22,2.23,54299,22.7,23.0,22.2,22.3,5429.9,0.0,1.0
2021-10-26,2.25,2.3,2.22,2.3,42925,22.5,23.0,22.2,23.0,4292.5,0.0,1.0
2021-10-27,2.17,2.2399,2.17,2.21,45164,21.7,22.399,21.7,22.1,4516.4,0.0,1.0
2021-10-28,2.31,2.4,2.16,2.16,209138,23.1,24.0,21.6,21.6,20913.8,0.0,1.0
2021-10-29,2.26,2.36,2.2504,2.34,97013,22.6,23.6,22.504,23.4,9701.3,0.0,1.0
2021-11-01,2.23,2.2897,2.18,2.25,125395,22.3,22.897,21.8,22.5,12539.5,0.0,1.0
2021-11-02,2.23,2.28,2.15,2.25,88008,22.3,22.8,21.5,22.5,8800.8,0.0,1.0
2021-11-03,2.29,2.34,2.2,2.21,75525,22.9,23.4,22.0,22.1,7552.5,0.0,1.0
2021-11-04,2.21,2.4356,2.18,2.3017,284470,22.1,24.356,21.8,23.017,28447,0.0,1.0
2021-11-05,2.22,2.279,2.2,2.24,60886,22.2,22.79,22.0,22.4,6088.6,0.0,1.0
2021-11-08,2.27,2.3,2.2,2.29,111571,22.7,23.0,22.0,22.9,11157.1,0.0,1.0
2021-11-09,2.32,2.39,2.2401,2.3,156247,23.2,23.9,22.401,23.0,15624.7,0.0,1.0
2021-11-10,2.25,2.36,2.23,2.33,98129,22.5,23.6,22.3,23.3,9812.9,0.0,1.0
2021-11-11,2.2,2.2389,2.18,2.23,77142,22.0,22.389,21.8,22.3,7714.2,0.0,1.0
2021-11-12,2.23,2.2499,2.19,2.21,62832,22.3,22.499,21.9,22.1,6283.2,0.0,1.0
2021-11-15,2.13,2.24,2.1,2.21,150068,21.3,22.4,21.0,22.1,15006.8,0.0,1.0
2021-11-16,2.1,2.18,2.03,2.18,124811,21.0,21.8,20.3,21.8,12481.1,0.0,1.0
2021-11-17,1.85,2.0493,1.85,2.01,193133,18.5,20.493,18.5,20.1,19313.3,0.0,1.0
2021-11-18,2.06,2.09,1.86,1.87,132399,20.6,20.9,18.6,18.7,13239.9,0.0,1.0
2021-11-19,1.99,2.1093,1.9115,2.09,102039,19.9,21.093,19.115,20.9,10203.9,0.0,1.0
2021-11-22,1.96,2.05,1.91,2.05,92637,19.6,20.5,19.1,20.5,9263.7,0.0,1.0
2021-11-23,1.88,1.95,1.87,1.92,57296,18.8,19.5,18.7,19.2,5729.6,0.0,1.0
2021-11-24,1.86,1.9,1.8101,1.87,82436,18.6,19.0,18.101,18.7,8243.6,0.0,1.0
2021-11-26,1.87,1.92,1.8,1.86,94207,18.7,19.2,18.0,18.6,9420.7,0.0,1.0
2021-11-29,1.85,1.89,1.85,1.87,63504,18.5,18.9,18.5,18.7,6350.4,0.0,1.0
2021-11-30,1.835,1.85,1.79,1.8,48076,18.35,18.5,17.9,18.0,4807.6,0.0,1.0
2021-12-01,1.81,1.8979,1.8,1.81,61119,18.1,18.979,18.0,18.1,6111.9,0.0,1.0
2021-12-02,1.71,1.8,1.68,1.77,120201,17.1,18.0,16.8,17.7,12020.1,0.0,1.0
2021-12-03,1.64,1.78,1.6,1.73,71103,16.4,17.8,16.0,17.3,7110.3,0.0,1.0
2021-12-06,1.69,1.7,1.63,1.7,50583,16.9,17.0,16.3,17.0,5058.3,0.0,1.0
2021-12-07,1.78,1.8,1.69,1.75,82188,17.8,18.0,16.9,17.5,8218.8,0.0,1.0
2021-12-08,1.87,1.87,1.7752,1.83,31100,18.7,18.7,17.752,18.3,3110,0.0,1.0
2021-12-09,1.87,1.9,1.8601,1.88,22213,18.7,19.0,18.601,18.8,2221.3,0.0,1.0
2021-12-10,1.81,1.9,1.76,1.9,29101,18.1,19.0,17.6,19.0,2910.1,0.0,1.0
2021-12-13,1.92,2.02,1.71,1.83,214981,19.2,20.2,17.1,18.3,21498.1,0.0,1.0
2021-12-14,1.66,1.88,1.59,1.88,142965,16.6,18.8,15.9,18.8,14296.5,0.0,1.0
2021-12-15,1.72,1.77,1.601,1.62,74188,17.2,17.7,16.01,16.2,7418.8,0.0,1.0
2021-12-16,1.74,1.7866,1.69,1.72,301572,17.4,17.866,16.9,17.2,30157.2,0.0,1.0
2021-12-17,1.6,1.64,1.52,1.6,237485,16.0,16.4,15.2,16.0,23748.5,0.0,1.0
2021-12-20,1.56,1.61,1.5,1.55,115172,15.6,16.1,15.0,15.5,11517.2,0.0,1.0
2021-12-21,1.64,1.64,1.5223,1.56,68774,16.4,16.4,15.223,15.6,6877.4,0.0,1.0
2021-12-22,1.64,1.71,1.6,1.71,97722,16.4,17.1,16.0,17.1,9772.2,0.0,1.0
2021-12-23,1.6,1.635,1.56,1.56,84257,16.0,16.35,15.6,15.6,8425.7,0.0,1.0
2021-12-27,1.63,1.65,1.6,1.64,43720,16.3,16.5,16.0,16.4,4372,0.0,1.0
2021-12-28,1.56,1.65,1.55,1.63,63688,15.6,16.5,15.5,16.3,6368.8,0.0,1.0
2021-12-29,1.51,1.57,1.5,1.57,51363,15.1,15.7,15.0,15.7,5136.3,0.0,1.0
2021-12-30,1.55,1.6,1.515,1.52,93274,15.5,16.0,15.15,15.2,9327.4,0.0,1.0
2021-12-31,1.56,1.5801,1.54,1.54,102444,15.6,15.801,15.4,15.4,10244.4,0.0,1.0
2022-01-03,1.64,1.65,1.58,1.63,84218,16.4,16.5,15.8,16.3,8421.8,0.0,1.0
2022-01-04,1.75,1.87,1.69,1.7,443673,17.5,18.7,16.9,17.0,44367.3,0.0,1.0
2022-01-05,1.58,1.75,1.56,1.75,187511,15.8,17.5,15.6,17.5,18751.1,0.0,1.0
2022-01-06,1.61,1.65,1.53,1.61,87512,16.1,16.5,15.3,16.1,8751.2,0.0,1.0
2022-01-07,1.63,1.78,1.61,1.75,118693,16.3,17.8,16.1,17.5,11869.3,0.0,1.0
2022-01-10,1.58,1.69,1.55,1.65,80060,15.8,16.9,15.5,16.5,8006,0.0,1.0
2022-01-11,1.57,1.6099,1.55,1.57,48906,15.7,16.099,15.5,15.7,4890.6,0.0,1.0
2022-01-12,1.67,1.6976,1.6,1.61,143270,16.7,16.976,16.0,16.1,14327,0.0,1.0
2022-01-13,1.64,1.69,1.62,1.69,68803,16.4,16.9,16.2,16.9,6880.3,0.0,1.0
2022-01-14,1.6,1.63,1.58,1.63,38583,16.0,16.3,15.8,16.3,3858.3,0.0,1.0
2022-01-18,1.53,1.63,1.53,1.6,64498,15.3,16.3,15.3,16.0,6449.8,0.0,1.0
2022-01-19,1.55,1.58,1.53,1.53,47924,15.5,15.8,15.3,15.3,4792.4,0.0,1.0
2022-01-20,1.53,1.61,1.53,1.56,45488,15.3,16.1,15.3,15.6,4548.8,0.0,1.0
2022-01-21,1.45,1.55,1.45,1.51,80689,14.5,15.5,14.5,15.1,8068.9,0.0,1.0
2022-01-24,1.51,1.51,1.4,1.45,91134,15.1,15.1,14.0,14.5,9113.4,0.0,1.0
2022-01-25,1.49,1.51,1.45,1.51,41159,14.9,15.1,14.5,15.1,4115.9,0.0,1.0
2022-01-26,1.56,1.58,1.49,1.49,58502,15.6,15.8,14.9,14.9,5850.2,0.0,1.0
2022-01-27,1.57,1.65,1.54,1.54,55459,15.7,16.5,15.4,15.4,5545.9,0.0,1.0
2022-01-28,1.46,1.56,1.43,1.56,44905,14.6,15.6,14.3,15.6,4490.5,0.0,1.0
2022-01-31,1.53,1.53,1.46,1.47,44443,15.3,15.3,14.6,14.7,4444.3,0.0,1.0
2022-02-01,1.5903,1.6148,1.52,1.52,28585,15.903,16.148,15.2,15.2,2858.5,0.0,1.0
2022-02-02,1.6,1.64,1.55,1.58,73535,16.0,16.4,15.5,15.8,7353.5,0.0,1.0
2022-02-03,1.53,1.59,1.52,1.52,42277,15.3,15.9,15.2,15.2,4227.7,0.0,1.0
2022-02-04,1.63,1.64,1.5076,1.54,73900,16.3,16.4,15.076,15.4,7390,0.0,1.0
2022-02-07,1.57,1.62,1.54,1.54,35781,15.7,16.2,15.4,15.4,3578.1,0.0,1.0
2022-02-08,1.58,1.6,1.53,1.53,39527,15.8,16.0,15.3,15.3,3952.7,0.0,1.0
2022-02-09,1.59,1.66,1.57,1.57,90491,15.9,16.6,15.7,15.7,9049.1,0.0,1.0
2022-02-10,1.6,1.6471,1.56,1.58,70463,16.0,16.471,15.6,15.8,7046.3,0.0,1.0
2022-02-11,1.57,1.65,1.556,1.65,44932,15.7,16.5,15.56,16.5,4493.2,0.0,1.0
2022-02-14,1.63,1.64,1.5699,1.63,53122,16.3,16.4,15.699,16.3,5312.2,0.0,1.0
2022-02-15,1.68,1.7,1.5905,1.62,82992,16.8,17.0,15.905,16.2,8299.2,0.0,1.0
2022-02-16,1.7354,1.74,1.68,1.69,29798,17.354,17.4,16.8,16.9,2979.8,0.0,1.0
2022-02-17,1.7,1.74,1.6704,1.69,33837,17.0,17.4,16.704,16.9,3383.7,0.0,1.0
2022-02-18,1.71,1.74,1.65,1.69,28056,17.1,17.4,16.5,16.9,2805.6,0.0,1.0
2022-02-22,1.67,1.74,1.67,1.68,30765,16.7,17.4,16.7,16.8,3076.5,0.0,1.0
2022-02-23,1.6,1.6703,1.6,1.67,29662,16.0,16.703,16.0,16.7,2966.2,0.0,1.0
2022-02-24,1.58,1.64,1.5,1.5,61794,15.8,16.4,15.0,15.0,6179.4,0.0,1.0
2022-02-25,1.58,1.61,1.57,1.58,30659,15.8,16.1,15.7,15.8,3065.9,0.0,1.0
2022-02-28,1.57,1.63,1.5401,1.58,35697,15.7,16.3,15.401,15.8,3569.7,0.0,1.0
2022-03-01,1.54,1.65,1.54,1.59,30293,15.4,16.5,15.4,15.9,3029.3,0.0,1.0
2022-03-02,1.63,1.64,1.55,1.59,36548,16.3,16.4,15.5,15.9,3654.8,0.0,1.0
2022-03-03,1.6,1.7,1.59,1.68,57278,16.0,17.0,15.9,16.8,5727.8,0.0,1.0
2022-03-04,1.57,1.62,1.55,1.55,38956,15.7,16.2,15.5,15.5,3895.6,0.0,1.0
2022-03-07,1.55,1.71,1.5,1.65,70488,15.5,17.1,15.0,16.5,7048.8,0.0,1.0
2022-03-08,1.59,1.6,1.51,1.57,46192,15.9,16.0,15.1,15.7,4619.2,0.0,1.0
2022-03-09,1.55,1.65,1.55,1.59,64171,15.5,16.5,15.5,15.9,6417.1,0.0,1.0
2022-03-10,1.64,1.64,1.55,1.55,23455,16.4,16.4,15.5,15.5,2345.5,0.0,1.0
2022-03-11,1.6,1.65,1.6,1.65,17246,16.0,16.5,16.0,16.5,1724.6,0.0,1.0
2022-03-14,1.45,1.6,1.44,1.59,112556,14.5,16.0,14.4,15.9,11255.6,0.0,1.0
2022-03-15,1.52,1.55,1.4632,1.55,24726,15.2,15.5,14.632,15.5,2472.6,0.0,1.0
2022-03-16,1.52,1.55,1.51,1.51,27265,15.2,15.5,15.1,15.1,2726.5,0.0,1.0
2022-03-17,1.55,1.57,1.52,1.52,26520,15.5,15.7,15.2,15.2,2652,0.0,1.0
2022-03-18,1.6,1.61,1.56,1.56,39134,16.0,16.1,15.6,15.6,3913.4,0.0,1.0
2022-03-21,1.53,1.61,1.5247,1.61,37112,15.3,16.1,15.247,16.1,3711.2,0.0,1.0
2022-03-22,1.56,1.57,1.51,1.56,28126,15.6,15.7,15.1,15.6,2812.6,0.0,1.0
2022-03-23,1.61,1.62,1.55,1.58,50940,16.1,16.2,15.5,15.8,5094,0.0,1.0
2022-03-24,1.65,1.65,1.6,1.62,30318,16.5,16.5,16.0,16.2,3031.8,0.0,1.0
2022-03-25,1.66,1.67,1.58,1.65,32472,16.6,16.7,15.8,16.5,3247.2,0.0,1.0
2022-03-28,1.66,1.68,1.611,1.62,27352,16.6,16.8,16.11,16.2,2735.2,0.0,1.0
2022-03-29,1.68,1.8,1.6301,1.69,83496,16.8,18.0,16.301,16.9,8349.6,0.0,1.0
2022-03-30,1.75,1.76,1.6761,1.72,34778,17.5,17.6,16.761,17.2,3477.8,0.0,1.0
2022-03-31,1.72,1.75,1.66,1.75,30813,17.2,17.5,16.6,17.5,3081.3,0.0,1.0
2022-04-01,1.76,1.798,1.72,1.75,50967,17.6,17.98,17.2,17.5,5096.7,0.0,1.0
2022-04-04,1.83,1.83,1.76,1.77,57420,18.3,18.3,17.6,17.7,5742,0.0,1.0
2022-04-05,1.83,1.84,1.74,1.84,31723,18.3,18.4,17.4,18.4,3172.3,0.0,1.0
2022-04-06,1.87,1.889,1.82,1.83,65009,18.7,18.89,18.2,18.3,6500.9,0.0,1.0
2022-04-07,1.91,1.9393,1.89,1.93,79736,19.1,19.393,18.9,19.3,7973.6,0.0,1.0
2022-04-08,1.92,1.9286,1.89,1.92,44259,19.2,19.286,18.9,19.2,4425.9,0.0,1.0
2022-04-11,1.68,1.88,1.68,1.87,72317,16.8,18.8,16.8,18.7,7231.7,0.0,1.0
2022-04-12,1.68,1.73,1.65,1.71,67996,16.8,17.3,16.5,17.1,6799.6,0.0,1.0
2022-04-13,1.76,1.76,1.661,1.67,37347,17.6,17.6,16.61,16.7,3734.7,0.0,1.0
2022-04-14,1.73,1.778,1.7209,1.76,20756,17.3,17.78,17.209,17.6,2075.6,0.0,1.0
2022-04-18,1.75,1.77,1.71,1.76,17739,17.5,17.7,17.1,17.6,1773.9,0.0,1.0
2022-04-19,1.78,1.81,1.75,1.77,23534,17.8,18.1,17.5,17.7,2353.4,0.0,1.0
2022-04-20,1.8099,1.87,1.7527,1.79,27422,18.099,18.7,17.527,17.9,2742.2,0.0,1.0
2022-04-21,1.77,1.8,1.7,1.7,21442,17.7,18.0,17.0,17.0,2144.2,0.0,1.0
2022-04-22,1.6999,1.77,1.65,1.77,25897,16.999,17.7,16.5,17.7,2589.7,0.0,1.0
2022-04-25,1.58,1.6517,1.5,1.61,53181,15.8,16.517,15.0,16.1,5318.1,0.0,1.0
2022-04-26,1.6,1.63,1.5997,1.6,33771,16.0,16.3,15.997,16.0,3377.1,0.0,1.0
2022-04-27,1.58,1.62,1.5,1.62,30806,15.8,16.2,15.0,16.2,3080.6,0.0,1.0
2022-04-28,1.62,1.62,1.5,1.62,27831,16.2,16.2,15.0,16.2,2783.1,0.0,1.0
2022-04-29,1.63,1.64,1.58,1.64,13933,16.3,16.4,15.8,16.4,1393.3,0.0,1.0
2022-05-02,1.6,1.6399,1.52,1.52,40867,16.0,16.399,15.2,15.2,4086.7,0.0,1.0
2022-05-03,1.58,1.59,1.555,1.59,16517,15.8,15.9,15.55,15.9,1651.7,0.0,1.0
2022-05-04,1.595,1.61,1.52,1.58,28915,15.95,16.1,15.2,15.8,2891.5,0.0,1.0
2022-05-05,1.63,1.63,1.57,1.57,31008,16.3,16.3,15.7,15.7,3100.8,0.0,1.0
2022-05-06,1.63,1.7,1.59,1.61,29829,16.3,17.0,15.9,16.1,2982.9,0.0,1.0
2022-05-09,1.53,1.64,1.5027,1.63,25822,15.3,16.4,15.027,16.3,2582.2,0.0,1.0
2022-05-10,1.47,1.51,1.43,1.51,27367,14.7,15.1,14.3,15.1,2736.7,0.0,1.0
2022-05-11,1.45,1.49,1.42,1.44,26982,14.5,14.9,14.2,14.4,2698.2,0.0,1.0
2022-05-12,1.45,1.5,1.4101,1.45,27311,14.5,15.0,14.101,14.5,2731.1,0.0,1.0
2022-05-13,1.45,1.4823,1.41,1.42,43388,14.5,14.823,14.1,14.2,4338.8,0.0,1.0
2022-05-16,1.39,1.4153,1.06,1.11,67948,13.9,14.153,10.6,11.1,6794.8,0.0,1.0
2022-05-17,1.45,1.51,1.3985,1.51,27899,14.5,15.1,13.985,15.1,2789.9,0.0,1.0
2022-05-18,1.34,1.39,1.3,1.39,24259,13.4,13.9,13.0,13.9,2425.9,0.0,1.0
2022-05-19,1.5,1.5,1.43,1.44,18543,15.0,15.0,14.3,14.4,1854.3,0.0,1.0
2022-05-20,1.47,1.62,1.4545,1.55,22295,14.7,16.2,14.545,15.5,2229.5,0.0,1.0
2022-05-23,1.6,1.61,1.54,1.54,45902,16.0,16.1,15.4,15.4,4590.2,0.0,1.0
2022-05-24,1.5,1.6,1.4532,1.58,25677,15.0,16.0,14.532,15.8,2567.7,0.0,1.0
2022-05-25,1.51,1.53,1.47,1.47,8654,15.1,15.3,14.7,14.7,865.4,0.0,1.0
2022-05-26,1.48,1.5084,1.4513,1.4547,17983,14.8,15.084,14.513,14.547,1798.3,0.0,1.0
2022-05-27,1.4601,1.53,1.41,1.47,22160,14.601,15.3,14.1,14.7,2216,0.0,1.0
2022-05-31,1.43,1.48,1.4,1.44,30804,14.3,14.8,14.0,14.4,3080.4,0.0,1.0
2022-06-01,1.4024,1.4201,1.4,1.4,7846,14.024,14.201,14.0,14.0,784.6,0.0,1.0
2022-06-02,1.43,1.46,1.37,1.37,23827,14.3,14.6,13.7,13.7,2382.7,0.0,1.0
2022-06-03,1.48,1.49,1.4,1.4,16324,14.8,14.9,14.0,14.0,1632.4,0.0,1.0
2022-06-06,1.6,1.64,1.5501,1.59,24041,16.0,16.4,15.501,15.9,2404.1,0.0,1.0
2022-06-07,1.62,1.7,1.5876,1.61,43132,16.2,17.0,15.876,16.1,4313.2,0.0,1.0
2022-06-08,1.5742,1.623,1.55,1.62,10113,15.742,16.23,15.5,16.2,1011.3,0.0,1.0
2022-06-09,1.59,1.7,1.57,1.65,16305,15.9,17.0,15.7,16.5,1630.5,0.0,1.0
2022-06-10,1.62,1.69,1.55,1.69,44266,16.2,16.9,15.5,16.9,4426.6,0.0,1.0
2022-06-13,1.46,1.57,1.4255,1.44,33464,14.6,15.7,14.255,14.4,3346.4,0.0,1.0
2022-06-14,1.51,1.62,1.43,1.43,29636,15.1,16.2,14.3,14.3,2963.6,0.0,1.0
2022-06-15,1.48,1.54,1.452,1.54,16872,14.8,15.4,14.52,15.4,1687.2,0.0,1.0
2022-06-16,1.44,1.5194,1.39,1.45,39024,14.4,15.194,13.9,14.5,3902.4,0.0,1.0
2022-06-17,1.48,1.49,1.4,1.46,18759,14.8,14.9,14.0,14.6,1875.9,0.0,1.0
2022-06-21,1.49,1.49,1.4,1.44,28464,14.9,14.9,14.0,14.4,2846.4,0.0,1.0
2022-06-22,1.5,1.5,1.4273,1.47,10232,15.0,15.0,14.273,14.7,1023.2,0.0,1.0
2022-06-23,1.49,1.52,1.4701,1.52,9642,14.9,15.2,14.701,15.2,964.2,0.0,1.0
2022-06-24,1.5,1.51,1.43,1.46,16602,15.0,15.1,14.3,14.6,1660.2,0.0,1.0
2022-06-27,1.51,1.52,1.4637,1.5,20224,15.1,15.2,14.637,15.0,2022.4,0.0,1.0
2022-06-28,1.52,1.55,1.44,1.45,16277,15.2,15.5,14.4,14.5,1627.7,0.0,1.0
2022-06-29,1.49,1.55,1.48,1.48,15743,14.9,15.5,14.8,14.8,1574.3,0.0,1.0
2022-06-30,1.47,1.515,1.45,1.5,8719,14.7,15.15,14.5,15.0,871.9,0.0,1.0
2022-07-01,1.54,1.6,1.43,1.46,15716,15.4,16.0,14.3,14.6,1571.6,0.0,1.0
2022-07-05,1.59,1.6,1.55,1.59,35505,15.9,16.0,15.5,15.9,3550.5,0.0,1.0
2022-07-06,1.61,1.62,1.5505,1.58,9948,16.1,16.2,15.505,15.8,994.8,0.0,1.0
2022-07-07,1.5999,1.6104,1.53,1.59,14244,15.999,16.104,15.3,15.9,1424.4,0.0,1.0
2022-07-08,1.5512,1.6099,1.53,1.53,15782,15.512,16.099,15.3,15.3,1578.2,0.0,1.0
2022-07-11,1.58,1.58,1.52,1.56,8826,15.8,15.8,15.2,15.6,882.6,0.0,1.0
2022-07-12,1.55,1.5966,1.54,1.54,15911,15.5,15.966,15.4,15.4,1591.1,0.0,1.0
2022-07-13,1.59,1.6,1.54,1.54,13805,15.9,16.0,15.4,15.4,1380.5,0.0,1.0
2022-07-14,1.6,1.65,1.58,1.58,17078,16.0,16.5,15.8,15.8,1707.8,0.0,1.0
2022-07-15,1.62,1.65,1.57,1.58,10088,16.2,16.5,15.7,15.8,1008.8,0.0,1.0
2022-07-18,1.63,1.66,1.59,1.65,13683,16.3,16.6,15.9,16.5,1368.3,0.0,1.0
2022-07-19,1.7,1.7,1.65,1.69,18951,17.0,17.0,16.5,16.9,1895.1,0.0,1.0
2022-07-20,1.74,1.76,1.7101,1.72,15447,17.4,17.6,17.101,17.2,1544.7,0.0,1.0
2022-07-21,1.73,1.73,1.69,1.72,13340,17.3,17.3,16.9,17.2,1334,0.0,1.0
2022-07-22,1.73,1.74,1.6404,1.74,8080,17.3,17.4,16.404,17.4,808,0.0,1.0
2022-07-25,1.68,1.76,1.68,1.7,34980,16.8,17.6,16.8,17.0,3498,0.0,1.0
2022-07-26,1.76,1.8651,1.6801,1.69,184580,17.6,18.651,16.801,16.9,18458,0.0,1.0
2022-07-27,1.73,1.79,1.6,1.6,50953,17.3,17.9,16.0,16.0,5095.3,0.0,1.0
2022-07-28,1.71,1.79,1.65,1.65,68576,17.1,17.9,16.5,16.5,6857.6,0.0,1.0
2022-07-29,1.71,1.75,1.67,1.75,25807,17.1,17.5,16.7,17.5,2580.7,0.0,1.0
2022-08-01,1.65,1.72,1.57,1.72,43553,16.5,17.2,15.7,17.2,4355.3,0.0,1.0
2022-08-02,1.64,1.6996,1.61,1.61,32688,16.4,16.996,16.1,16.1,3268.8,0.0,1.0
2022-08-03,1.75,1.8,1.6356,1.7,73053,17.5,18.0,16.356,17.0,7305.3,0.0,1.0
2022-08-04,1.69,1.78,1.62,1.78,54746,16.9,17.8,16.2,17.8,5474.6,0.0,1.0
2022-08-05,1.7,1.7199,1.65,1.65,16805,17.0,17.199,16.5,16.5,1680.5,0.0,1.0
2022-08-08,1.78,1.7912,1.7,1.72,99601,17.8,17.912,17.0,17.2,9960.1,0.0,1.0
2022-08-09,1.71,1.7899,1.69,1.78,30737,17.1,17.899,16.9,17.8,3073.7,0.0,1.0
2022-08-10,1.77,1.79,1.7324,1.79,19282,17.7,17.9,17.324,17.9,1928.2,0.0,1.0
2022-08-11,1.76,1.77,1.7,1.73,23658,17.6,17.7,17.0,17.3,2365.8,0.0,1.0
2022-08-12,1.79,1.8499,1.71,1.76,111508,17.9,18.499,17.1,17.6,11150.8,0.0,1.0
2022-08-15,1.7741,1.85,1.73,1.84,52427,17.741,18.5,17.3,18.4,5242.7,0.0,1.0
2022-08-16,1.78,1.8,1.72,1.8,21261,17.8,18.0,17.2,18.0,2126.1,0.0,1.0
2022-08-17,1.71,1.78,1.71,1.78,42596,17.1,17.8,17.1,17.8,4259.6,0.0,1.0
2022-08-18,1.69,1.71,1.66,1.71,12987,16.9,17.1,16.6,17.1,1298.7,0.0,1.0
2022-08-19,1.6645,1.7,1.65,1.661,16961,16.645,17.0,16.5,16.61,1696.1,0.0,1.0
2022-08-22,1.6,1.6499,1.52,1.54,36236,16.0,16.499,15.2,15.4,3623.6,0.0,1.0
2022-08-23,1.58,1.64,1.57,1.6,12981,15.8,16.4,15.7,16.0,1298.1,0.0,1.0
2022-08-24,1.6,1.6399,1.58,1.59,17117,16.0,16.399,15.8,15.9,1711.7,0.0,1.0
2022-08-25,1.595,1.62,1.58,1.59,25839,15.95,16.2,15.8,15.9,2583.9,0.0,1.0
2022-08-26,1.6301,1.646,1.57,1.57,21737,16.301,16.46,15.7,15.7,2173.7,0.0,1.0
2022-08-29,1.55,1.6,1.55,1.59,7126,15.5,16.0,15.5,15.9,712.6,0.0,1.0
2022-08-30,1.57,1.63,1.56,1.58,8967,15.7,16.3,15.6,15.8,896.7,0.0,1.0
2022-08-31,1.57,1.61,1.56,1.61,19805,15.7,16.1,15.6,16.1,1980.5,0.0,1.0
2022-09-01,1.5244,1.5587,1.5,1.54,9922,15.244,15.587,15.0,15.4,992.2,0.0,1.0
2022-09-02,1.48,1.55,1.47,1.51,16915,14.8,15.5,14.7,15.1,1691.5,0.0,1.0
2022-09-06,1.46,1.4799,1.41,1.45,39530,14.6,14.799,14.1,14.5,3953,0.0,1.0
2022-09-07,1.47,1.47,1.4,1.43,12336,14.7,14.7,14.0,14.3,1233.6,0.0,1.0
2022-09-08,1.4776,1.48,1.43,1.4618,31009,14.776,14.8,14.3,14.618,3100.9,0.0,1.0
2022-09-09,1.46,1.52,1.43,1.52,25553,14.6,15.2,14.3,15.2,2555.3,0.0,1.0
2022-09-12,1.47,1.49,1.43,1.43,25419,14.7,14.9,14.3,14.3,2541.9,0.0,1.0
2022-09-13,1.28,1.77,1.23,1.43,492896,12.8,17.7,12.3,14.3,49289.6,0.0,1.0
2022-09-14,1.42,1.58,1.25,1.25,139064,14.2,15.8,12.5,12.5,13906.4,0.0,1.0
2022-09-15,1.43,1.45,1.39,1.45,9889,14.3,14.5,13.9,14.5,988.9,0.0,1.0
2022-09-16,1.34,1.48,1.33,1.48,57668,13.4,14.8,13.3,14.8,5766.8,0.0,1.0
2022-09-19,1.4,1.44,1.34,1.34,15248,14.0,14.4,13.4,13.4,1524.8,0.0,1.0
2022-09-20,1.38,1.44,1.35,1.4,22837,13.8,14.4,13.5,14.0,2283.7,0.0,1.0
2022-09-21,1.32,1.42,1.31,1.42,22694,13.2,14.2,13.1,14.2,2269.4,0.0,1.0
2022-09-22,1.31,1.35,1.3,1.33,8366,13.1,13.5,13.0,13.3,836.6,0.0,1.0
2022-09-23,1.29,1.299,1.27,1.27,10855,12.9,12.99,12.7,12.7,1085.5,0.0,1.0
2022-09-26,1.26,1.35,1.2527,1.26,12008,12.6,13.5,12.527,12.6,1200.8,0.0,1.0
2022-09-27,1.32,1.33,1.26,1.28,10538,13.2,13.3,12.6,12.8,1053.8,0.0,1.0
2022-09-28,1.3,1.34,1.28,1.34,13177,13.0,13.4,12.8,13.4,1317.7,0.0,1.0
2022-09-29,1.34,1.37,1.26,1.26,16687,13.4,13.7,12.6,12.6,1668.7,0.0,1.0
2022-09-30,1.33,1.42,1.3265,1.37,50251,13.3,14.2,13.265,13.7,5025.1,0.0,1.0
2022-10-03,1.43,1.44,1.38,1.38,10496,14.3,14.4,13.8,13.8,1049.6,0.0,1.0
2022-10-04,1.39,1.5,1.31,1.5,80297,13.9,15.0,13.1,15.0,8029.7,0.0,1.0
2022-10-05,1.41,1.5,1.37,1.5,30782,14.1,15.0,13.7,15.0,3078.2,0.0,1.0
2022-10-06,1.38,1.41,1.37,1.41,8713,13.8,14.1,13.7,14.1,871.3,0.0,1.0
2022-10-07,1.35,1.36,1.35,1.36,5152,13.5,13.6,13.5,13.6,515.2,0.0,1.0
2022-10-10,1.31,1.34,1.29,1.34,10580,13.1,13.4,12.9,13.4,1058,0.0,1.0
2022-10-11,1.27,1.3199,1.27,1.3,14364,12.7,13.199,12.7,13.0,1436.4,0.0,1.0
2022-10-12,1.2901,1.32,1.27,1.28,12619,12.901,13.2,12.7,12.8,1261.9,0.0,1.0
2022-10-13,1.31,1.31,1.28,1.28,12014,13.1,13.1,12.8,12.8,1201.4,0.0,1.0
2022-10-14,1.27,1.31,1.27,1.31,10560,12.7,13.1,12.7,13.1,1056,0.0,1.0
2022-10-17,1.33,1.45,1.2603,1.27,33334,13.3,14.5,12.603,12.7,3333.4,0.0,1.0
2022-10-18,1.37,1.3864,1.3401,1.37,11602,13.7,13.864,13.401,13.7,1160.2,0.0,1.0
2022-10-19,1.3,1.419,1.3,1.38,8613,13.0,14.19,13.0,13.8,861.3,0.0,1.0
2022-10-20,1.32,1.37,1.28,1.3,3728,13.2,13.7,12.8,13.0,372.8,0.0,1.0
2022-10-21,1.28,1.3591,1.26,1.3591,16961,12.8,13.591,12.6,13.591,1696.1,0.0,1.0
2022-10-24,1.36,1.36,1.27,1.31,19265,13.6,13.6,12.7,13.1,1926.5,0.0,1.0
2022-10-25,1.35,1.4,1.32,1.4,13571,13.5,14.0,13.2,14.0,1357.1,0.0,1.0
2022-10-26,1.32,1.39,1.32,1.36,4678,13.2,13.9,13.2,13.6,467.8,0.0,1.0
2022-10-27,1.32,1.34,1.25,1.26,26928,13.2,13.4,12.5,12.6,2692.8,0.0,1.0
2022-10-28,1.29,1.34,1.272,1.32,36127,12.9,13.4,12.72,13.2,3612.7,0.0,1.0
2022-10-31,1.31,1.34,1.25,1.25,50547,13.1,13.4,12.5,12.5,5054.7,0.0,1.0
2022-11-01,1.28,1.34,1.27,1.33,7316,12.8,13.4,12.7,13.3,731.6,0.0,1.0
2022-11-02,1.26,1.3,1.26,1.28,11645,12.6,13.0,12.6,12.8,1164.5,0.0,1.0
2022-11-03,1.26,1.26,1.24,1.26,18922,12.6,12.6,12.4,12.6,1892.2,0.0,1.0
2022-11-04,1.22,1.25,1.19,1.19,21976,12.2,12.5,11.9,11.9,2197.6,0.0,1.0
2022-11-07,1.24,1.27,1.22,1.27,7295,12.4,12.7,12.2,12.7,729.5,0.0,1.0
2022-11-08,1.26,1.26,1.22,1.24,5516,12.6,12.6,12.2,12.4,551.6,0.0,1.0
2022-11-09,1.24,1.28,1.21,1.27,41542,12.4,12.8,12.1,12.7,4154.2,0.0,1.0
2022-11-10,1.2125,1.2508,1.2,1.22,6340,12.125,12.508,12.0,12.2,634,0.0,1.0
2022-11-11,1.21,1.25,1.2,1.2,68142,12.1,12.5,12.0,12.0,6814.2,0.0,1.0
2022-11-14,1.28,1.28,1.21,1.21,8465,12.8,12.8,12.1,12.1,846.5,0.0,1.0
2022-11-15,1.31,1.3357,1.3,1.31,30480,13.1,13.357,13.0,13.1,3048,0.0,1.0
2022-11-16,1.28,1.3299,1.26,1.3,5338,12.8,13.299,12.6,13.0,533.8,0.0,1.0
2022-11-17,1.26,1.31,1.25,1.28,6691,12.6,13.1,12.5,12.8,669.1,0.0,1.0
2022-11-18,1.28,1.28,1.25,1.25,4279,12.8,12.8,12.5,12.5,427.9,0.0,1.0
2022-11-21,1.24,1.31,1.23,1.28,12358,12.4,13.1,12.3,12.8,1235.8,0.0,1.0
2022-11-22,1.24,1.2803,1.22,1.26,6939,12.4,12.803,12.2,12.6,693.9,0.0,1.0
2022-11-23,1.25,1.27,1.22,1.24,13006,12.5,12.7,12.2,12.4,1300.6,0.0,1.0
2022-11-25,1.24,1.25,1.2201,1.25,3857,12.4,12.5,12.201,12.5,385.7,0.0,1.0
2022-11-28,1.2202,1.25,1.22,1.22,7377,12.202,12.5,12.2,12.2,737.7,0.0,1.0
2022-11-29,1.2381,1.26,1.22,1.23,5252,12.381,12.6,12.2,12.3,525.2,0.0,1.0
2022-11-30,1.24,1.2599,1.22,1.22,9864,12.4,12.599,12.2,12.2,986.4,0.0,1.0
2022-12-01,1.26,1.26,1.24,1.25,5588,12.6,12.6,12.4,12.5,558.8,0.0,1.0
2022-12-02,1.2701,1.28,1.26,1.26,7043,12.701,12.8,12.6,12.6,704.3,0.0,1.0
2022-12-05,1.21,1.27,1.21,1.27,6880,12.1,12.7,12.1,12.7,688,0.0,1.0
2022-12-06,1.23,1.23,1.2,1.22,6898,12.3,12.3,12.0,12.2,689.8,0.0,1.0
2022-12-07,1.23,1.23,1.21,1.2179,1534,12.3,12.3,12.1,12.179,153.4,0.0,1.0
2022-12-08,1.2,1.21,1.18,1.21,14290,12.0,12.1,11.8,12.1,1429,0.0,1.0
2022-12-09,1.25,1.2699,1.18,1.18,7847,12.5,12.699,11.8,11.8,784.7,0.0,1.0
2022-12-12,1.2001,1.25,1.18,1.25,7670,12.001,12.5,11.8,12.5,767,0.0,1.0
2022-12-13,1.2,1.2356,1.14,1.14,5595,12.0,12.356,11.4,11.4,559.5,0.0,1.0
2022-12-14,1.18,1.2199,1.18,1.195,5502,11.8,12.199,11.8,11.95,550.2,0.0,1.0
2022-12-15,1.15,1.2099,1.14,1.15,16872,11.5,12.099,11.4,11.5,1687.2,0.0,1.0
2022-12-16,1.14,1.1589,1.12,1.14,13997,11.4,11.589,11.2,11.4,1399.7,0.0,1.0
2022-12-19,1.13,1.1822,1.12,1.12,24275,11.3,11.822,11.2,11.2,2427.5,0.0,1.0
2022-12-20,1.14,1.1599,1.12,1.13,33525,11.4,11.599,11.2,11.3,3352.5,0.0,1.0
2022-12-21,1.1,1.16,1.1,1.16,9752,11.0,11.6,11.0,11.6,975.2,0.0,1.0
2022-12-22,1.085,1.1,1.08,1.1,20963,10.85,11.0,10.8,11.0,2096.3,0.0,1.0
2022-12-23,1.12,1.12,1.08,1.08,5935,11.2,11.2,10.8,10.8,593.5,0.0,1.0
2022-12-27,1.04,1.13,1.04,1.13,25195,10.4,11.3,10.4,11.3,2519.5,0.0,1.0
2022-12-28,1.05,1.13,1.04,1.05,13923,10.5,11.3,10.4,10.5,1392.3,0.0,1.0
2022-12-29,1.0622,1.0765,1.04,1.05,8719,10.622,10.765,10.4,10.5,871.9,0.0,1.0
2022-12-30,1.0715,1.096,1.04,1.04,24792,10.715,10.96,10.4,10.4,2479.2,0.0,1.0
2023-01-03,1.03,1.07,1.03,1.04,19559,10.3,10.7,10.3,10.4,1955.9,0.0,1.0
2023-01-04,1.035,1.078,1.01,1.01,37488,10.35,10.78,10.1,10.1,3748.8,0.0,1.0
2023-01-05,1.08,1.08,1.045,1.07,26847,10.8,10.8,10.45,10.7,2684.7,0.0,1.0
2023-01-06,1.1091,1.16,1.09,1.09,38391,11.091,11.6,10.9,10.9,3839.1,0.0,1.0
2023-01-09,1.12,1.14,1.0601,1.14,39660,11.2,11.4,10.601,11.4,3966,0.0,1.0
2023-01-10,1.12,1.13,1.11,1.12,17496,11.2,11.3,11.1,11.2,1749.6,0.0,1.0
2023-01-11,1.12,1.17,1.1162,1.13,44986,11.2,11.7,11.162,11.3,4498.6,0.0,1.0
2023-01-12,1.16,1.161,1.14,1.16,17794,11.6,11.61,11.4,11.6,1779.4,0.0,1.0
2023-01-13,1.2321,1.25,1.17,1.17,23552,12.321,12.5,11.7,11.7,2355.2,0.0,1.0
2023-01-17,1.26,1.27,1.25,1.26,10420,12.6,12.7,12.5,12.6,1042,0.0,1.0
2023-01-18,1.2687,1.27,1.26,1.26,11505,12.687,12.7,12.6,12.6,1150.5,0.0,1.0
2023-01-19,1.26,1.27,1.22,1.25,17156,12.6,12.7,12.2,12.5,1715.6,0.0,1.0
2023-01-20,1.289,1.33,1.22,1.26,33573,12.89,13.3,12.2,12.6,3357.3,0.0,1.0
2023-01-23,1.2699,1.31,1.25,1.31,15034,12.699,13.1,12.5,13.1,1503.4,0.0,1.0
2023-01-24,1.21,1.2699,1.2,1.22,17069,12.1,12.699,12.0,12.2,1706.9,0.0,1.0
2023-01-25,1.26,1.26,1.23,1.23,15271,12.6,12.6,12.3,12.3,1527.1,0.0,1.0
2023-01-26,1.23,1.26,1.1901,1.25,23905,12.3,12.6,11.901,12.5,2390.5,0.0,1.0
2023-01-27,1.19,1.2253,1.18,1.2,25637,11.9,12.253,11.8,12.0,2563.7,0.0,1.0
2023-01-30,1.255,1.26,1.1826,1.19,33339,12.55,12.6,11.826,11.9,3333.9,0.0,1.0
2023-01-31,1.26,1.3062,1.25,1.27,33406,12.6,13.062,12.5,12.7,3340.6,0.0,1.0
2023-02-01,1.29,1.31,1.27,1.31,20050,12.9,13.1,12.7,13.1,2005,0.0,1.0
2023-02-02,1.29,1.31,1.271,1.3,25961,12.9,13.1,12.71,13.0,2596.1,0.0,1.0
2023-02-03,1.26,1.32,1.26,1.31,29943,12.6,13.2,12.6,13.1,2994.3,0.0,1.0
2023-02-06,1.27,1.31,1.21,1.26,87688,12.7,13.1,12.1,12.6,8768.8,0.0,1.0
2023-02-07,1.285,1.29,1.25,1.26,14678,12.85,12.9,12.5,12.6,1467.8,0.0,1.0
2023-02-08,1.31,1.31,1.27,1.29,24890,13.1,13.1,12.7,12.9,2489,0.0,1.0
2023-02-09,1.32,1.36,1.28,1.34,41726,13.2,13.6,12.8,13.4,4172.6,0.0,1.0
2023-02-10,1.3,1.336,1.26,1.32,17060,13.0,13.36,12.6,13.2,1706,0.0,1.0
2023-02-13,1.36,1.36,1.2601,1.31,232312,13.6,13.6,12.601,13.1,23231.2,0.0,1.0
2023-02-14,1.32,1.36,1.2438,1.29,72006,13.2,13.6,12.438,12.9,7200.6,0.0,1.0
2023-02-15,1.32,1.35,1.3,1.35,20692,13.2,13.5,13.0,13.5,2069.2,0.0,1.0
2023-02-16,1.28,1.315,1.26,1.26,29169,12.8,13.15,12.6,12.6,2916.9,0.0,1.0
2023-02-17,1.25,1.295,1.25,1.27,23737,12.5,12.95,12.5,12.7,2373.7,0.0,1.0
2023-02-21,1.15,1.26,1.12,1.26,26828,11.5,12.6,11.2,12.6,2682.8,0.0,1.0
2023-02-22,1.14,1.1799,1.12,1.15,14090,11.4,11.799,11.2,11.5,1409,0.0,1.0
2023-02-23,1.17,1.21,1.13,1.15,19742,11.7,12.1,11.3,11.5,1974.2,0.0,1.0
2023-02-24,1.14,1.1678,1.13,1.1416,6619,11.4,11.678,11.3,11.416,661.9,0.0,1.0
2023-02-27,1.12,1.16,1.12,1.13,16001,11.2,11.6,11.2,11.3,1600.1,0.0,1.0
2023-02-28,1.13,1.1726,1.12,1.14,13357,11.3,11.726,11.2,11.4,1335.7,0.0,1.0
2023-03-01,1.13,1.16,1.12,1.13,31367,11.3,11.6,11.2,11.3,3136.7,0.0,1.0
2023-03-02,1.12,1.14,1.12,1.12,22063,11.2,11.4,11.2,11.2,2206.3,0.0,1.0
2023-03-03,1.12,1.1365,1.11,1.12,29942,11.2,11.365,11.1,11.2,2994.2,0.0,1.0
2023-03-06,1.21,1.21,1.12,1.12,42583,12.1,12.1,11.2,11.2,4258.3,0.0,1.0
2023-03-07,1.17,1.2255,1.15,1.21,16559,11.7,12.255,11.5,12.1,1655.9,0.0,1.0
2023-03-08,1.12,1.2,1.12,1.2,16997,11.2,12.0,11.2,12.0,1699.7,0.0,1.0
2023-03-09,1.14,1.18,1.13,1.13,18439,11.4,11.8,11.3,11.3,1843.9,0.0,1.0
2023-03-10,1.14,1.155,1.1127,1.14,14898,11.4,11.55,11.127,11.4,1489.8,0.0,1.0
2023-03-13,1.11,1.16,1.11,1.13,22817,11.1,11.6,11.1,11.3,2281.7,0.0,1.0
2023-03-14,1.13,1.16,1.11,1.11,8232,11.3,11.6,11.1,11.1,823.2,0.0,1.0
2023-03-15,1.12,1.17,1.1,1.11,27370,11.2,11.7,11.0,11.1,2737,0.0,1.0
2023-03-16,1.06,1.1992,1.03,1.11,95073,10.6,11.992,10.3,11.1,9507.3,0.0,1.0
2023-03-17,1.05,1.09,1.04,1.04,15394,10.5,10.9,10.4,10.4,1539.4,0.0,1.0
2023-03-20,1.01,1.0401,1.0,1.04,39555,10.1,10.401,10.0,10.4,3955.5,0.0,1.0
2023-03-21,1.01,1.03,1.0,1.03,35755,10.1,10.3,10.0,10.3,3575.5,0.0,1.0
2023-03-22,1.0101,1.04,1.0,1.0,17228,10.101,10.4,10.0,10.0,1722.8,0.0,1.0
2023-03-23,1.0299,1.0427,1.0019,1.0427,36409,10.299,10.427,10.019,10.427,3640.9,0.0,1.0
2023-03-24,1.05,1.05,1.0,1.03,13304,10.5,10.5,10.0,10.3,1330.4,0.0,1.0
2023-03-27,1.01,1.05,1.01,1.01,17468,10.1,10.5,10.1,10.1,1746.8,0.0,1.0
2023-03-28,1.02,1.06,0.95,1.0,28348,10.2,10.6,9.5,10.0,2834.8,0.0,1.0
2023-03-29,1.05,1.06,1.03,1.04,17466,10.5,10.6,10.3,10.4,1746.6,0.0,1.0
2023-03-30,1.07,1.07,1.0235,1.04,11517,10.7,10.7,10.235,10.4,1151.7,0.0,1.0
2023-03-31,1.115,1.12,1.085,1.1,34561,11.15,11.2,10.85,11.0,3456.1,0.0,1.0
2023-04-03,1.15,1.1736,1.1101,1.14,56745,11.5,11.736,11.101,11.4,5674.5,0.0,1.0
2023-04-04,1.1407,1.16,1.14,1.15,17718,11.407,11.6,11.4,11.5,1771.8,0.0,1.0
2023-04-05,1.14,1.161,1.13,1.14,28590,11.4,11.61,11.3,11.4,2859,0.0,1.0
2023-04-06,1.16,1.1999,1.15,1.15,39491,11.6,11.999,11.5,11.5,3949.1,0.0,1.0
2023-04-10,1.15,1.18,1.12,1.12,10233,11.5,11.8,11.2,11.2,1023.3,0.0,1.0
2023-04-11,1.15,1.17,1.12,1.12,7314,11.5,11.7,11.2,11.2,731.4,0.0,1.0
2023-04-12,1.21,1.21,1.14,1.15,39821,12.1,12.1,11.4,11.5,3982.1,0.0,1.0
2023-04-13,1.17,1.21,1.15,1.2,10865,11.7,12.1,11.5,12.0,1086.5,0.0,1.0
2023-04-14,1.1,1.15,1.1,1.1401,6588,11.0,11.5,11.0,11.401,658.8,0.0,1.0
2023-04-17,1.09,1.12,1.09,1.12,6413,10.9,11.2,10.9,11.2,641.3,0.0,1.0
2023-04-18,1.07,1.12,1.07,1.12,11705,10.7,11.2,10.7,11.2,1170.5,0.0,1.0
2023-04-19,1.05,1.0702,1.05,1.07,19571,10.5,10.702,10.5,10.7,1957.1,0.0,1.0
2023-04-20,1.05,1.0561,1.0,1.05,24804,10.5,10.561,10.0,10.5,2480.4,0.0,1.0
2023-04-21,1.04,1.06,1.03,1.04,6421,10.4,10.6,10.3,10.4,642.1,0.0,1.0
2023-04-24,1.04,1.0592,1.03,1.03,7350,10.4,10.592,10.3,10.3,735,0.0,1.0
2023-04-25,1.02,1.0299,1.019,1.02,7099,10.2,10.299,10.19,10.2,709.9,0.0,1.0
2023-04-26,1.02,1.0476,1.01,1.0476,7804,10.2,10.476,10.1,10.476,780.4,0.0,1.0
2023-04-27,1.03,1.04,1.03,1.03,7226,10.3,10.4,10.3,10.3,722.6,0.0,1.0
2023-04-28,1.02,1.06,1.01,1.06,11343,10.2,10.6,10.1,10.6,1134.3,0.0,1.0
2023-05-01,1.01,1.04,1.0,1.02,48061,10.1,10.4,10.0,10.2,4806.1,0.0,1.0
2023-05-02,1.01,1.03,1.0,1.0,13259,10.1,10.3,10.0,10.0,1325.9,0.0,1.0
2023-05-03,1.02,1.0449,1.01,1.02,41917,10.2,10.449,10.1,10.2,4191.7,0.0,1.0
2023-05-04,1.02,1.04,1.02,1.02,21342,10.2,10.4,10.2,10.2,2134.2,0.0,1.0
2023-05-05,1.02,1.0202,1.01,1.01,9628,10.2,10.202,10.1,10.1,962.8,0.0,1.0
2023-05-08,1.02,1.03,1.01,1.01,23868,10.2,10.3,10.1,10.1,2386.8,0.0,1.0
2023-05-09,1.02,1.03,1.01,1.02,10608,10.2,10.3,10.1,10.2,1060.8,0.0,1.0
2023-05-10,0.9951,1.02,0.99,1.01,30606,9.951,10.2,9.9,10.1,3060.6,0.0,1.0
2023-05-11,1.02,1.02,0.991,1.01,2831,10.2,10.2,9.91,10.1,283.1,0.0,1.0
2023-05-12,1.0056,1.0227,0.99,0.99,7495,10.056,10.227,9.9,9.9,749.5,0.0,1.0
2023-05-15,1.005,1.0199,0.98,0.98,7775,10.05,10.199,9.8,9.8,777.5,0.0,1.0
2023-05-16,0.9901,1.0288,0.99,1.01,7215,9.901,10.288,9.9,10.1,721.5,0.0,1.0
2023-05-17,0.9901,1.0399,0.99,0.9901,9424,9.901,10.399,9.9,9.901,942.4,0.0,1.0
2023-05-18,0.9901,1.02,0.99,0.99,9318,9.901,10.2,9.9,9.9,931.8,0.0,1.0
2023-05-19,1.0,1.01,1.0,1.0,10046,10.0,10.1,10.0,10.0,1004.6,0.0,1.0
2023-05-22,0.9901,1.01,0.99,1.01,39339,9.901,10.1,9.9,10.1,3933.9,0.0,1.0
2023-05-23,1.0201,1.0299,0.96,0.96,28674,10.201,10.299,9.6,9.6,2867.4,0.0,1.0
2023-05-24,1.02,1.03,1.012,1.03,7538,10.2,10.3,10.12,10.3,753.8,0.0,1.0
2023-05-25,1.0,1.03,1.0,1.02,7599,10.0,10.3,10.0,10.2,759.9,0.0,1.0
2023-05-26,1.0193,1.0807,1.0136,1.05,45653,10.193,10.807,10.136,10.5,4565.3,0.0,1.0
2023-05-30,1.03,1.1,1.01,1.1,22546,10.3,11.0,10.1,11.0,2254.6,0.0,1.0
2023-05-31,1.03,1.0499,1.03,1.03,26928,10.3,10.499,10.3,10.3,2692.8,0.0,1.0
2023-06-01,1.06,1.06,1.0101,1.05,33329,10.6,10.6,10.101,10.5,3332.9,0.0,1.0
2023-06-02,1.04,1.06,1.0301,1.04,56755,10.4,10.6,10.301,10.4,5675.5,0.0,1.0
2023-06-05,1.01,1.04,0.98,0.9825,32767,10.1,10.4,9.8,9.825,3276.7,0.0,1.0
2023-06-06,1.03,1.05,1.0127,1.02,27970,10.3,10.5,10.127,10.2,2797,0.0,1.0
2023-06-07,1.0,1.02,0.99,1.01,59657,10.0,10.2,9.9,10.1,5965.7,0.0,1.0
2023-06-08,1.015,1.04,1.0,1.04,22928,10.15,10.4,10.0,10.4,2292.8,0.0,1.0
2023-06-09,1.0,1.02,1.0,1.0,38087,10.0,10.2,10.0,10.0,3808.7,0.0,1.0
2023-06-12,1.02,1.02,1.0,1.01,9244,10.2,10.2,10.0,10.1,924.4,0.0,1.0
2023-06-13,1.0,1.02,1.0,1.01,22676,10.0,10.2,10.0,10.1,2267.6,0.0,1.0
2023-06-14,1.0,1.02,0.99,1.0,20160,10.0,10.2,9.9,10.0,2016,0.0,1.0
2023-06-15,1.0,1.01,0.98,0.98,23557,10.0,10.1,9.8,9.8,2355.7,0.0,1.0
2023-06-16,0.9731,1.01,0.9578,1.0,20311,9.731,10.1,9.578,10.0,2031.1,0.0,1.0
2023-06-20,0.945,0.9937,0.93,0.99,47188,9.45,9.937,9.3,9.9,4718.8,0.0,1.0
2023-06-21,0.9694,0.977,0.94,0.94,43082,9.694,9.77,9.4,9.4,4308.2,0.0,1.0
2023-06-22,0.9731,0.974,0.97,0.97,12555,9.731,9.74,9.7,9.7,1255.5,0.0,1.0
2023-06-23,0.950098,0.976,0.950098,0.97,21041,9.50098,9.76,9.50098,9.7,2104.1,0.0,1.0
2023-06-26,0.966,0.971103,0.95,0.97,15525,9.66,9.71103,9.5,9.7,1552.5,0.0,1.0
2023-06-27,0.98,0.98,0.94,0.94,7665,9.8,9.8,9.4,9.4,766.5,0.0,1.0
2023-06-28,0.95,0.9799,0.9413,0.96,12342,9.5,9.799,9.413,9.6,1234.2,0.0,1.0
2023-06-29,0.9423,0.9709,0.94,0.94,7435,9.423,9.709,9.4,9.4,743.5,0.0,1.0
2023-06-30,0.96,0.971,0.93,0.93,7975,9.6,9.71,9.3,9.3,797.5,0.0,1.0
2023-07-03,0.95,0.9621,0.945845,0.9502,11629,9.5,9.621,9.45845,9.502,1162.9,0.0,1.0
2023-07-05,0.9401,0.9745,0.94,0.97,6521,9.401,9.745,9.4,9.7,652.1,0.0,1.0
2023-07-06,0.9243,0.97,0.9226,0.9481,29467,9.243,9.7,9.226,9.481,2946.7,0.0,1.0
2023-07-07,0.94,0.9587,0.9226,0.9226,6292,9.4,9.587,9.226,9.226,629.2,0.0,1.0
2023-07-10,0.9351,0.9499,0.9301,0.94,7353,9.351,9.499,9.301,9.4,735.3,0.0,1.0
2023-07-11,0.9403,0.9499,0.93,0.93,9889,9.403,9.499,9.3,9.3,988.9,0.0,1.0
2023-07-12,0.909,0.9475,0.8221,0.93,89825,9.09,9.475,8.221,9.3,8982.5,0.0,1.0
2023-07-13,0.9185,0.919,0.9101,0.915,10173,9.185,9.19,9.101,9.15,1017.3,0.0,1.0
2023-07-14,0.9001,0.91,0.89135,0.9,6943,9.001,9.1,8.9135,9.0,694.3,0.0,1.0
2023-07-17,0.9098,0.91,0.9,0.9,16419,9.098,9.1,9.0,9.0,1641.9,0.0,1.0
2023-07-18,0.9071,0.9099,0.8627,0.89,21541,9.071,9.099,8.627,8.9,2154.1,0.0,1.0
2023-07-19,0.89,0.9099,0.8836,0.9082,17687,8.9,9.099,8.836,9.082,1768.7,0.0,1.0
2023-07-20,0.89,0.909799,0.885,0.885,11249,8.9,9.09799,8.85,8.85,1124.9,0.0,1.0
2023-07-21,0.8945,0.919,0.884,0.919,24465,8.945,9.19,8.84,9.19,2446.5,0.0,1.0
2023-07-24,0.88,0.8946,0.8756,0.8946,10495,8.8,8.946,8.756,8.946,1049.5,0.0,1.0
2023-07-25,0.881,0.889499,0.88,0.88,22197,8.81,8.89499,8.8,8.8,2219.7,0.0,1.0
2023-07-26,0.88,0.89,0.865,0.89,17720,8.8,8.9,8.65,8.9,1772,0.0,1.0
2023-07-27,0.87,0.88,0.85,0.88,15074,8.7,8.8,8.5,8.8,1507.4,0.0,1.0
2023-07-28,0.8405,0.8881,0.8208,0.87,132729,8.405,8.881,8.208,8.7,13272.9,0.0,1.0
2023-07-31,0.871,0.899,0.843,0.843,20051,8.71,8.99,8.43,8.43,2005.1,0.0,1.0
2023-08-01,0.881,0.9,0.862101,0.871,23554,8.81,9.0,8.62101,8.71,2355.4,0.0,1.0
2023-08-02,0.898,0.9,0.865,0.9,22133,8.98,9.0,8.65,9.0,2213.3,0.0,1.0
2023-08-03,0.899,0.8995,0.866,0.866,25522,8.99,8.995,8.66,8.66,2552.2,0.0,1.0
2023-08-04,0.866,0.8949,0.865,0.891,5427,8.66,8.949,8.65,8.91,542.7,0.0,1.0
2023-08-07,0.84,0.8599,0.84,0.85,22262,8.4,8.599,8.4,8.5,2226.2,0.0,1.0
2023-08-08,0.8699,0.8699,0.8145,0.84,19663,8.699,8.699,8.145,8.4,1966.3,0.0,1.0
2023-08-09,0.8473,0.8699,0.83,0.8699,11504,8.473,8.699,8.3,8.699,1150.4,0.0,1.0
2023-08-10,0.8749,0.9001,0.85,0.85,40929,8.749,9.001,8.5,8.5,4092.9,0.0,1.0
2023-08-11,0.87,0.9,0.84,0.8401,13503,8.7,9.0,8.4,8.401,1350.3,0.0,1.0
2023-08-14,0.875,0.91,0.86,0.91,31600,8.75,9.1,8.6,9.1,3160,0.0,1.0
2023-08-15,0.844,0.8798,0.844,0.86,7510,8.44,8.798,8.44,8.6,751,0.0,1.0
2023-08-16,0.85,0.94,0.8425,0.852,41065,8.5,9.4,8.425,8.52,4106.5,0.0,1.0
2023-08-17,0.845,0.865,0.815,0.815,25869,8.45,8.65,8.15,8.15,2586.9,0.0,1.0
2023-08-18,0.82,0.85,0.815001,0.835,8219,8.2,8.5,8.15001,8.35,821.9,0.0,1.0
2023-08-21,0.81,0.82,0.7871,0.7871,18588,8.1,8.2,7.871,7.871,1858.8,0.0,1.0
2023-08-22,0.81,0.8299,0.787,0.81,8989,8.1,8.299,7.87,8.1,898.9,0.0,1.0
2023-08-23,0.8299,0.8299,0.79,0.8111,9565,8.299,8.299,7.9,8.111,956.5,0.0,1.0
2023-08-24,0.818,0.8597,0.81,0.81,8976,8.18,8.597,8.1,8.1,897.6,0.0,1.0
2023-08-25,0.83,0.8489,0.79,0.812,6570,8.3,8.489,7.9,8.12,657,0.0,1.0
2023-08-28,0.81,0.8298,0.81,0.81,4725,8.1,8.298,8.1,8.1,472.5,0.0,1.0
2023-08-29,0.8449,0.8599,0.830101,0.8399,16071,8.449,8.599,8.30101,8.399,1607.1,0.0,1.0
2023-08-30,0.8575,0.8699,0.8449,0.8556,9251,8.575,8.699,8.449,8.556,925.1,0.0,1.0
2023-08-31,0.8221,0.8547,0.796,0.811,15830,8.221,8.547,7.96,8.11,1583,0.0,1.0
2023-09-01,0.8102,0.855,0.81,0.849,9267,8.102,8.55,8.1,8.49,926.7,0.0,1.0
2023-09-05,0.842,0.8475,0.81,0.82,12516,8.42,8.475,8.1,8.2,1251.6,0.0,1.0
2023-09-06,0.8218,0.839,0.805,0.839,18645,8.218,8.39,8.05,8.39,1864.5,0.0,1.0
2023-09-07,0.8,0.819,0.785,0.7961,27087,8.0,8.19,7.85,7.961,2708.7,0.0,1.0
2023-09-08,0.787,0.81,0.785,0.81,15433,7.87,8.1,7.85,8.1,1543.3,0.0,1.0
2023-09-11,0.787,0.806,0.787,0.787,5552,7.87,8.06,7.87,7.87,555.2,0.0,1.0
2023-09-12,0.785,0.81,0.785,0.79,9751,7.85,8.1,7.85,7.9,975.1,0.0,1.0
2023-09-13,0.798,0.798,0.785,0.785,9845,7.98,7.98,7.85,7.85,984.5,0.0,1.0
2023-09-14,0.79,0.797845,0.7825,0.795,14018,7.9,7.97845,7.825,7.95,1401.8,0.0,1.0
2023-09-15,0.7818,0.79,0.761,0.79,28391,7.818,7.9,7.61,7.9,2839.1,0.0,1.0
2023-09-18,0.8075,0.8279,0.77,0.8279,13392,8.075,8.279,7.7,8.279,1339.2,0.0,1.0
2023-09-19,0.8245,0.83,0.775001,0.83,14562,8.245,8.3,7.75001,8.3,1456.2,0.0,1.0
2023-09-20,0.7752,0.83,0.7752,0.8246,6470,7.752,8.3,7.752,8.246,647,0.0,1.0
2023-09-21,0.79,0.8299,0.76,0.8085,20566,7.9,8.299,7.6,8.085,2056.6,0.0,1.0
2023-09-22,0.79,0.8112,0.7726,0.7726,6473,7.9,8.112,7.726,7.726,647.3,0.0,1.0
2023-09-25,0.792,0.8199,0.7704,0.8155,26230,7.92,8.199,7.704,8.155,2623,0.0,1.0
2023-09-26,0.779,0.826,0.77,0.79,4994,7.79,8.26,7.7,7.9,499.4,0.0,1.0
2023-09-27,0.77,0.7728,0.77,0.7728,18566,7.7,7.728,7.7,7.728,1856.6,0.0,1.0
2023-09-28,0.77,0.7728,0.77,0.7728,5018,7.7,7.728,7.7,7.728,501.8,0.0,1.0
2023-09-29,0.7604,0.7728,0.7602,0.7728,16175,7.604,7.728,7.602,7.728,1617.5,0.0,1.0
2023-10-02,0.7602,0.769371,0.76,0.7642,12641,7.602,7.69371,7.6,7.642,1264.1,0.0,1.0
2023-10-03,0.7701,0.8085,0.75,0.75,9022,7.701,8.085,7.5,7.5,902.2,0.0,1.0
2023-10-04,0.773,0.809799,0.7701,0.809799,5229,7.73,8.09799,7.701,8.09799,522.9,0.0,1.0
2023-10-05,0.751,0.8,0.7504,0.8,10270,7.51,8.0,7.504,8.0,1027,0.0,1.0
2023-10-06,0.7752,0.781,0.74,0.78,9694,7.752,7.81,7.4,7.8,969.4,0.0,1.0
2023-10-09,0.769899,0.78,0.735,0.78,26295,7.69899,7.8,7.35,7.8,2629.5,0.0,1.0
2023-10-10,0.7649,0.7774,0.739,0.7774,14669,7.649,7.774,7.39,7.774,1466.9,0.0,1.0
2023-10-11,0.7606,0.815,0.76,0.77,72674,7.606,8.15,7.6,7.7,7267.4,0.0,1.0
2023-10-12,0.7601,0.8027,0.74,0.74,6251,7.601,8.027,7.4,7.4,625.1,0.0,1.0
2023-10-13,0.7888,0.7999,0.761,0.7801,14798,7.888,7.999,7.61,7.801,1479.8,0.0,1.0
2023-10-16,0.751,0.82,0.7501,0.82,13247,7.51,8.2,7.501,8.2,1324.7,0.0,1.0
2023-10-17,0.768,0.8,0.751,0.759,5672,7.68,8.0,7.51,7.59,567.2,0.0,1.0
2023-10-18,0.735051,0.8,0.71,0.8,46288,7.35051,8.0,7.1,8.0,4628.8,0.0,1.0
2023-10-19,0.7395,0.759531,0.7131,0.7133,4260,7.395,7.59531,7.131,7.133,426,0.0,1.0
2023-10-20,0.7299,0.76,0.71515,0.76,15207,7.299,7.6,7.1515,7.6,1520.7,0.0,1.0
2023-10-23,0.706,0.74,0.69,0.73,4181,7.06,7.4,6.9,7.3,418.1,0.0,1.0
2023-10-24,0.7047,0.7399,0.7047,0.7047,3439,7.047,7.399,7.047,7.047,343.9,0.0,1.0
2023-10-25,0.72,0.7401,0.713,0.721,20800,7.2,7.401,7.13,7.21,2080,0.0,1.0
2023-10-26,0.7174,0.7498,0.7047,0.7498,19498,7.174,7.498,7.047,7.498,1949.8,0.0,1.0
2023-10-27,0.69,0.72,0.69,0.72,8549,6.9,7.2,6.9,7.2,854.9,0.0,1.0
2023-10-30,0.7199,0.74,0.7,0.74,11525,7.199,7.4,7.0,7.4,1152.5,0.0,1.0
2023-10-31,0.7106,0.7258,0.685,0.7258,15806,7.106,7.258,6.85,7.258,1580.6,0.0,1.0
2023-11-01,0.6862,0.7191,0.6862,0.71,10440,6.862,7.191,6.862,7.1,1044,0.0,1.0
2023-11-02,0.6926,0.72,0.6925,0.7189,45454,6.926,7.2,6.925,7.189,4545.4,0.0,1.0
2023-11-03,0.7,0.72,0.7,0.700001,7640,7.0,7.2,7.0,7.00001,764,0.0,1.0
2023-11-06,0.7,0.72,0.7,0.72,8511,7.0,7.2,7.0,7.2,851.1,0.0,1.0
2023-11-07,0.72,0.75,0.701,0.7199,6766,7.2,7.5,7.01,7.199,676.6,0.0,1.0
2023-11-08,0.7012,0.749,0.7011,0.749,4077,7.012,7.49,7.011,7.49,407.7,0.0,1.0
2023-11-09,0.7001,0.74,0.7,0.7099,11290,7.001,7.4,7.0,7.099,1129,0.0,1.0
2023-11-10,0.72255,0.745,0.7,0.72,29652,7.2255,7.45,7.0,7.2,2965.2,0.0,1.0
2023-11-13,0.7322,0.745,0.700201,0.745,7808,7.322,7.45,7.00201,7.45,780.8,0.0,1.0
2023-11-14,0.78,0.815,0.7322,0.7449,40881,7.8,8.15,7.322,7.449,4088.1,0.0,1.0
2023-11-15,0.7771,0.81,0.7401,0.779,8899,7.771,8.1,7.401,7.79,889.9,0.0,1.0
2023-11-16,0.774,0.775001,0.748875,0.751,8643,7.74,7.75001,7.48875,7.51,864.3,0.0,1.0
2023-11-17,0.71,0.77,0.7046,0.7517,19966,7.1,7.7,7.046,7.517,1996.6,0.0,1.0
2023-11-20,0.7499,0.79,0.72,0.79,8000,7.499,7.9,7.2,7.9,800,0.0,1.0
2023-11-21,0.731,0.7498,0.7,0.74,24509,7.31,7.498,7.0,7.4,2450.9,0.0,1.0
2023-11-22,0.7201,0.79,0.710101,0.79,10581,7.201,7.9,7.10101,7.9,1058.1,0.0,1.0
2023-11-24,0.750249,0.781297,0.7168,0.7168,13481,7.50249,7.81297,7.168,7.168,1348.1,0.0,1.0
2023-11-27,0.75,0.78,0.75,0.7557,13564,7.5,7.8,7.5,7.557,1356.4,0.0,1.0
2023-11-28,0.775,0.79,0.73,0.73,5556,7.75,7.9,7.3,7.3,555.6,0.0,1.0
2023-11-29,0.721,0.775,0.706,0.75,12903,7.21,7.75,7.06,7.5,1290.3,0.0,1.0
2023-11-30,0.71,0.7499,0.71,0.73,2869,7.1,7.499,7.1,7.3,286.9,0.0,1.0
2023-12-01,0.79,0.79,0.706,0.79,60032,7.9,7.9,7.06,7.9,6003.2,0.0,1.0
2023-12-04,0.79,0.7903,0.77,0.79,60018,7.9,7.903,7.7,7.9,6001.8,0.0,1.0
2023-12-05,0.78,0.79,0.77,0.78,15637,7.8,7.9,7.7,7.8,1563.7,0.0,1.0
2023-12-06,0.7722,0.7755,0.7355,0.775,8256,7.722,7.755,7.355,7.75,825.6,0.0,1.0
2023-12-07,0.751,0.765,0.715,0.715,26290,7.51,7.65,7.15,7.15,2629,0.0,1.0
2023-12-08,0.741,0.765,0.716201,0.762549,32120,7.41,7.65,7.16201,7.62549,3212,0.0,1.0
2023-12-11,0.719,0.7592,0.7156,0.72,16423,7.19,7.592,7.156,7.2,1642.3,0.0,1.0
2023-12-12,0.72,0.73,0.7171,0.73,22319,7.2,7.3,7.171,7.3,2231.9,0.0,1.0
2023-12-13,0.72,0.7325,0.72,0.7236,24672,7.2,7.325,7.2,7.236,2467.2,0.0,1.0
2023-12-14,0.735,0.749,0.72,0.73,17429,7.35,7.49,7.2,7.3,1742.9,0.0,1.0
2023-12-15,0.72,0.741099,0.72,0.725,22473,7.2,7.41099,7.2,7.25,2247.3,0.0,1.0
2023-12-18,0.719999,0.73,0.71,0.72,68134,7.19999,7.3,7.1,7.2,6813.4,0.0,1.0
2023-12-19,0.7,0.729899,0.7,0.705,41572,7.0,7.29899,7.0,7.05,4157.2,0.0,1.0
2023-12-20,0.6278,0.7,0.5859,0.6962,200797,6.278,7.0,5.859,6.962,20079.7,0.0,1.0
2023-12-21,0.72,0.739,0.69,0.69,125177,7.2,7.39,6.9,6.9,12517.7,0.0,1.0
2023-12-22,0.76,0.77,0.72,0.77,51152,7.6,7.7,7.2,7.7,5115.2,0.0,1.0
2023-12-26,0.7201,0.76,0.678401,0.68,70566,7.201,7.6,6.78401,6.8,7056.6,0.0,1.0
2023-12-27,0.72195,0.7329,0.7085,0.7085,27539,7.2195,7.329,7.085,7.085,2753.9,0.0,1.0
2023-12-28,0.6991,0.74,0.690101,0.71,59881,6.991,7.4,6.90101,7.1,5988.1,0.0,1.0
2023-12-29,0.7294,0.74,0.7044,0.7044,45142,7.294,7.4,7.044,7.044,4514.2,0.0,1.0
2024-01-02,0.721,0.74,0.7086,0.73,68975,7.21,7.4,7.086,7.3,6897.5,0.0,1.0
2024-01-03,0.7101,0.739,0.71,0.739,12237,7.101,7.39,7.1,7.39,1223.7,0.0,1.0
2024-01-04,0.736,0.739,0.71,0.739,20951,7.36,7.39,7.1,7.39,2095.1,0.0,1.0
2024-01-05,0.7101,0.734999,0.71,0.7284,5483,7.101,7.34999,7.1,7.284,548.3,0.0,1.0
2024-01-08,0.7133,0.73,0.71,0.71,10149,7.133,7.3,7.1,7.1,1014.9,0.0,1.0
2024-01-09,0.729,0.737,0.71,0.71,17456,7.29,7.37,7.1,7.1,1745.6,0.0,1.0
2024-01-10,0.7213,0.729,0.704,0.71,26169,7.213,7.29,7.04,7.1,2616.9,0.0,1.0
2024-01-11,0.7164,0.7288,0.704,0.7188,9470,7.164,7.288,7.04,7.188,947,0.0,1.0
2024-01-12,0.7162,0.728,0.704,0.7164,4828,7.162,7.28,7.04,7.164,482.8,0.0,1.0
2024-01-16,0.714,0.727,0.692,0.705,72295,7.14,7.27,6.92,7.05,7229.5,0.0,1.0
2024-01-17,0.7,0.7288,0.693,0.7288,108452,7.0,7.288,6.93,7.288,10845.2,0.0,1.0
2024-01-18,0.7,0.72,0.686651,0.691,18728,7.0,7.2,6.86651,6.91,1872.8,0.0,1.0
2024-01-19,0.69945,0.7188,0.68,0.691,8409,6.9945,7.188,6.8,6.91,840.9,0.0,1.0
2024-01-22,0.693,0.7245,0.67,0.67,7235,6.93,7.245,6.7,6.7,723.5,0.0,1.0
2024-01-23,0.701,0.7228,0.6918,0.6918,14878,7.01,7.228,6.918,6.918,1487.8,0.0,1.0
2024-01-24,0.7188,0.7188,0.696,0.71,14399,7.188,7.188,6.96,7.1,1439.9,0.0,1.0
2024-01-25,0.72,0.72,0.7,0.7069,13049,7.2,7.2,7.0,7.069,1304.9,0.0,1.0
2024-01-26,0.7149,0.775,0.7149,0.718,88140,7.149,7.75,7.149,7.18,8814,0.0,1.0
2024-01-29,0.7392,0.7699,0.707501,0.71,14209,7.392,7.699,7.07501,7.1,1420.9,0.0,1.0
2024-01-30,0.7075,0.7484,0.7075,0.72,15107,7.075,7.484,7.075,7.2,1510.7,0.0,1.0
2024-01-31,0.7245,0.745,0.7075,0.74,9888,7.245,7.45,7.075,7.4,988.8,0.0,1.0
2024-02-01,0.705,0.7449,0.705,0.73,25815,7.05,7.449,7.05,7.3,2581.5,0.0,1.0
2024-02-02,0.7059,0.73,0.692,0.6927,13380,7.059,7.3,6.92,6.927,1338,0.0,1.0
2024-02-05,0.7,0.74,0.6855,0.707,18274,7.0,7.4,6.855,7.07,1827.4,0.0,1.0
2024-02-06,0.739,0.74,0.6855,0.74,52909,7.39,7.4,6.855,7.4,5290.9,0.0,1.0
2024-02-07,0.715,0.745,0.71,0.7449,24446,7.15,7.45,7.1,7.449,2444.6,0.0,1.0
2024-02-08,0.73,0.759999,0.715,0.744,15933,7.3,7.59999,7.15,7.44,1593.3,0.0,1.0
2024-02-09,0.758,0.76,0.721,0.76,22127,7.58,7.6,7.21,7.6,2212.7,0.0,1.0
2024-02-12,0.7312,0.78,0.73,0.74,42796,7.312,7.8,7.3,7.4,4279.6,0.0,1.0
2024-02-13,0.7549,0.7696,0.715,0.731,8762,7.549,7.696,7.15,7.31,876.2,0.0,1.0
2024-02-14,0.7499,0.7799,0.7193,0.7799,27273,7.499,7.799,7.193,7.799,2727.3,0.0,1.0
2024-02-15,0.697999,0.738,0.6761,0.7313,117327,6.97999,7.38,6.761,7.313,11732.7,0.0,1.0
2024-02-16,0.6966,0.70989,0.68,0.68,22138,6.966,7.0989,6.8,6.8,2213.8,0.0,1.0
2024-02-20,0.708,0.7098,0.6504,0.6504,13762,7.08,7.098,6.504,6.504,1376.2,0.0,1.0
2024-02-21,0.67,0.7089,0.67,0.708,12194,6.7,7.089,6.7,7.08,1219.4,0.0,1.0
2024-02-22,0.6583,0.7,0.64,0.661,32978,6.583,7.0,6.4,6.61,3297.8,0.0,1.0
2024-02-23,0.669149,0.69,0.6583,0.66,4865,6.69149,6.9,6.583,6.6,486.5,0.0,1.0
2024-02-26,0.6508,0.68,0.6439,0.6439,14897,6.508,6.8,6.439,6.439,1489.7,0.0,1.0
2024-02-27,0.661,0.677,0.65,0.65,3867,6.61,6.77,6.5,6.5,386.7,0.0,1.0
2024-02-28,0.67,0.676999,0.65,0.667,7886,6.7,6.76999,6.5,6.67,788.6,0.0,1.0
2024-02-29,0.651,0.6733,0.65,0.65,23419,6.51,6.733,6.5,6.5,2341.9,0.0,1.0
2024-03-01,0.6321,0.6699,0.63,0.661,24288,6.321,6.699,6.3,6.61,2428.8,0.0,1.0
2024-03-04,0.671,0.6713,0.6421,0.6421,17839,6.71,6.713,6.421,6.421,1783.9,0.0,1.0
2024-03-05,0.65,0.67,0.65,0.65,6780,6.5,6.7,6.5,6.5,678,0.0,1.0
2024-03-06,0.641,0.67,0.64,0.67,4400,6.41,6.7,6.4,6.7,440,0.0,1.0
2024-03-07,0.641,0.666,0.64,0.643,14033,6.41,6.66,6.4,6.43,1403.3,0.0,1.0
2024-03-08,0.65,0.65,0.63,0.64,13151,6.5,6.5,6.3,6.4,1315.1,0.0,1.0
2024-03-11,0.62,0.63,0.61,0.62,17229,6.2,6.3,6.1,6.2,1722.9,0.0,1.0
2024-03-12,0.6486,0.649999,0.613,0.613,8541,6.486,6.49999,6.13,6.13,854.1,0.0,1.0
2024-03-13,0.62,0.6401,0.61,0.64,11867,6.2,6.401,6.1,6.4,1186.7,0.0,1.0
2024-03-14,0.63,0.6449,0.6006,0.627,7138,6.3,6.449,6.006,6.27,713.8,0.0,1.0
2024-03-15,0.46,0.6153,0.46,0.5944,94765,4.6,6.153,4.6,5.944,9476.5,0.0,1.0
2024-03-18,0.59,0.62,0.55,0.5997,325338,5.9,6.2,5.5,5.997,32533.8,0.0,1.0
2024-03-19,0.58,0.63,0.56,0.58,87202,5.8,6.3,5.6,5.8,8720.2,0.0,1.0
2024-03-20,0.6,0.61,0.5633,0.6,40094,6.0,6.1,5.633,6.0,4009.4,0.0,1.0
2024-03-21,0.58,0.6199,0.58,0.619,13495,5.8,6.199,5.8,6.19,1349.5,0.0,1.0
2024-03-22,0.608,0.6088,0.561,0.5633,18487,6.08,6.088,5.61,5.633,1848.7,0.0,1.0
2024-03-25,0.6023,0.6147,0.5803,0.581,18116,6.023,6.147,5.803,5.81,1811.6,0.0,1.0
2024-03-26,0.595,0.615,0.59,0.61,18316,5.95,6.15,5.9,6.1,1831.6,0.0,1.0
2024-03-27,0.5823,0.58595,0.55,0.582,79584,5.823,5.8595,5.5,5.82,7958.4,0.0,1.0
2024-03-28,0.6074,0.62,0.55,0.6,17271,6.074,6.2,5.5,6.0,1727.1,0.0,1.0
2024-04-01,0.566,0.605,0.562026,0.5882,25564,5.66,6.05,5.62026,5.882,2556.4,0.0,1.0
2024-04-02,0.5737,0.5887,0.5515,0.5548,25817,5.737,5.887,5.515,5.548,2581.7,0.0,1.0
2024-04-03,0.57,0.62,0.5699,0.5699,9190,5.7,6.2,5.699,5.699,919,0.0,1.0
2024-04-04,0.5778,0.5985,0.5682,0.5985,10686,5.778,5.985,5.682,5.985,1068.6,0.0,1.0
2024-04-05,0.5689,0.5778,0.56,0.5778,8612,5.689,5.778,5.6,5.778,861.2,0.0,1.0
2024-04-08,0.5773,0.6191,0.55,0.55,20637,5.773,6.191,5.5,5.5,2063.7,0.0,1.0
2024-04-09,0.5686,0.58,0.5545,0.58,10372,5.686,5.8,5.545,5.8,1037.2,0.0,1.0
2024-04-10,0.5545,0.5799,0.54,0.5525,25701,5.545,5.799,5.4,5.525,2570.1,0.0,1.0
2024-04-11,0.5376,0.569,0.5344,0.541,26751,5.376,5.69,5.344,5.41,2675.1,0.0,1.0
2024-04-12,0.5344,0.569,0.5344,0.569,3380,5.344,5.69,5.344,5.69,338,0.0,1.0
2024-04-15,0.535,0.54,0.53,0.54,25798,5.35,5.4,5.3,5.4,2579.8,0.0,1.0
2024-04-16,0.53,0.546,0.5,0.546,10300,5.3,5.46,5.0,5.46,1030,0.0,1.0
2024-04-17,0.501,0.54,0.5005,0.53,9548,5.01,5.4,5.005,5.3,954.8,0.0,1.0
2024-04-18,0.54,0.54,0.48,0.48,13820,5.4,5.4,4.8,4.8,1382,0.0,1.0
2024-04-19,0.501,0.54,0.5,0.506,7078,5.01,5.4,5.0,5.06,707.8,0.0,1.0
2024-04-22,0.519,0.54,0.5,0.518,9451,5.19,5.4,5.0,5.18,945.1,0.0,1.0
2024-04-23,0.5,0.520001,0.5,0.515,8784,5.0,5.20001,5.0,5.15,878.4,0.0,1.0
2024-04-24,0.5114,0.54,0.4872,0.4971,18712,5.114,5.4,4.872,4.971,1871.2,0.0,1.0
2024-04-25,0.559,0.6272,0.502,0.6272,32130,5.59,6.272,5.02,6.272,3213,0.0,1.0
2024-04-26,0.535,0.5599,0.5,0.5253,41109,5.35,5.599,5.0,5.253,4110.9,0.0,1.0
2024-04-29,0.5475,0.56,0.53,0.53,6487,5.475,5.6,5.3,5.3,648.7,0.0,1.0
2024-04-30,0.5376,0.5524,0.52,0.52,7516,5.376,5.524,5.2,5.2,751.6,0.0,1.0
2024-05-01,0.52152,0.543001,0.52152,0.532,7696,5.2152,5.43001,5.2152,5.32,769.6,0.0,1.0
2024-05-02,0.5185,0.546,0.5101,0.523,4840,5.185,5.46,5.101,5.23,484,0.0,1.0
2024-05-03,0.512,0.55,0.51,0.51,6537,5.12,5.5,5.1,5.1,653.7,0.0,1.0
2024-05-06,0.5177,0.55,0.512,0.523,5766,5.177,5.5,5.12,5.23,576.6,0.0,1.0
2024-05-07,0.528,0.55,0.5102,0.52,9067,5.28,5.5,5.102,5.2,906.7,0.0,1.0
2024-05-08,0.528,0.56,0.528,0.559,6680,5.28,5.6,5.28,5.59,668,0.0,1.0
2024-05-09,0.5328,0.559,0.52,0.52,14368,5.328,5.59,5.2,5.2,1436.8,0.0,1.0
2024-05-10,0.5258,0.56,0.51,0.539,4043,5.258,5.6,5.1,5.39,404.3,0.0,1.0
2024-05-13,0.5143,0.554,0.5105,0.5199,41466,5.143,5.54,5.105,5.199,4146.6,0.0,1.0
2024-05-14,0.5314,0.5425,0.5118,0.5373,23913,5.314,5.425,5.118,5.373,2391.3,0.0,1.0
2024-05-15,0.529,0.535,0.529,0.529,16120,5.29,5.35,5.29,5.29,1612,0.0,1.0
2024-05-16,0.540103,0.55,0.525,0.525,7498,5.40103,5.5,5.25,5.25,749.8,0.0,1.0
2024-05-17,0.523,0.5599,0.523,0.53,6446,5.23,5.599,5.23,5.3,644.6,0.0,1.0
2024-05-20,0.5508,0.555,0.523,0.523,10521,5.508,5.55,5.23,5.23,1052.1,0.0,1.0
2024-05-21,0.5404,0.5508,0.51,0.5508,15759,5.404,5.508,5.1,5.508,1575.9,0.0,1.0
2024-05-22,0.5354,0.5402,0.5223,0.54,4049,5.354,5.402,5.223,5.4,404.9,0.0,1.0
2024-05-23,0.54,0.55,0.5233,0.55,221262,5.4,5.5,5.233,5.5,22126.2,0.0,1.0
2024-05-24,0.5324,0.55,0.517001,0.5301,6451,5.324,5.5,5.17001,5.301,645.1,0.0,1.0
2024-05-28,0.5275,0.552,0.5231,0.552,29922,5.275,5.52,5.231,5.52,2992.2,0.0,1.0
2024-05-29,0.5204,0.541,0.5151,0.541,4872,5.204,5.41,5.151,5.41,487.2,0.0,1.0
2024-05-30,0.51,0.549,0.4812,0.4812,31626,5.1,5.49,4.812,4.812,3162.6,0.0,1.0
2024-05-31,0.491,0.522,0.49,0.522,10392,4.91,5.22,4.9,5.22,1039.2,0.0,1.0
2024-06-03,0.529,0.54,0.5155,0.5155,28752,5.29,5.4,5.155,5.155,2875.2,0.0,1.0
2024-06-04,0.52015,0.528799,0.5201,0.528799,6549,5.2015,5.28799,5.201,5.28799,654.9,0.0,1.0
2024-06-05,0.5202,0.529,0.5202,0.529,7889,5.202,5.29,5.202,5.29,788.9,0.0,1.0
2024-06-06,0.5235,0.54,0.5202,0.54,11478,5.235,5.4,5.202,5.4,1147.8,0.0,1.0
2024-06-07,0.5319,0.541,0.5212,0.541,16583,5.319,5.41,5.212,5.41,1658.3,0.0,1.0
2024-06-10,0.5203,0.5419,0.5203,0.5419,10623,5.203,5.419,5.203,5.419,1062.3,0.0,1.0
2024-06-11,0.5152,0.5201,0.515,0.5201,9649,5.152,5.201,5.15,5.201,964.9,0.0,1.0
2024-06-12,0.4806,0.5192,0.4806,0.51,54382,4.806,5.192,4.806,5.1,5438.2,0.0,1.0
2024-06-13,0.487949,0.5084,0.4806,0.5084,15372,4.87949,5.084,4.806,5.084,1537.2,0.0,1.0
2024-06-14,0.4952,0.518,0.365,0.489,246773,4.952,5.18,3.65,4.89,24677.3,0.0,1.0
2024-06-17,0.487,0.5166,0.4711,0.4952,471118,4.87,5.166,4.711,4.952,47111.8,0.0,1.0
2024-06-18,4.01,4.28,3.77,4.15,117785,4.01,4.28,3.77,4.15,117785,0.0,0.1
2024-06-20,3.76,4.0078,3.75,3.8,23931,3.76,4.0078,3.75,3.8,23931,0.0,1.0
2024-06-21,3.79,4.4,3.65,3.75,63076,3.79,4.4,3.65,3.75,63076,0.0,1.0
2024-06-24,4.41,4.4899,3.77,3.77,43400,4.41,4.4899,3.77,3.77,43400,0.0,1.0
2024-06-25,4.491,4.7,4.29,4.29,20583,4.491,4.7,4.29,4.29,20583,0.0,1.0
2024-06-26,4.55,4.6675,4.4,4.51,13927,4.55,4.6675,4.4,4.51,13927,0.0,1.0
2024-06-27,4.2,4.5,4.2,4.46,4320,4.2,4.5,4.2,4.46,4320,0.0,1.0
2024-06-28,4.76,4.78,4.19,4.22,31924,4.76,4.78,4.19,4.22,31924,0.0,1.0
2024-07-01,4.74,4.85,4.6,4.69,30935,4.74,4.85,4.6,4.69,30935,0.0,1.0
2024-07-02,4.45,4.7462,4.45,4.52,8897,4.45,4.7462,4.45,4.52,8897,0.0,1.0
2024-07-03,3.65,4.49,3.65,4.34,46985,3.65,4.49,3.65,4.34,46985,0.0,1.0
2024-07-05,3.72,3.98,3.55,3.55,20088,3.72,3.98,3.55,3.55,20088,0.0,1.0
2024-07-08,3.93,4.05,3.67,3.67,18743,3.93,4.05,3.67,3.67,18743,0.0,1.0
2024-07-09,3.87,4.1999,3.798,3.81,8282,3.87,4.1999,3.798,3.81,8282,0.0,1.0
2024-07-10,3.91,4.1365,3.7504,3.82,29759,3.91,4.1365,3.7504,3.82,29759,0.0,1.0
2024-07-11,4.7001,8.29,3.91,3.92,3353543,4.7001,8.29,3.91,3.92,3353543,0.0,1.0
2024-07-12,4.76,4.76,3.98,3.98,132776,4.76,4.76,3.98,3.98,132776,0.0,1.0
2024-07-15,4.16,4.62,4.0705,4.62,31512,4.16,4.62,4.0705,4.62,31512,0.0,1.0
2024-07-16,4.2673,4.59,3.921,4.1,119017,4.2673,4.59,3.921,4.1,119017,0.0,1.0
2024-07-17,4.44,4.53,4.24,4.37,50561,4.44,4.53,4.24,4.37,50561,0.0,1.0
2024-07-18,4.42,4.49,4.23,4.49,21627,4.42,4.49,4.23,4.49,21627,0.0,1.0
2024-07-19,4.06,4.37,3.95,4.37,18492,4.06,4.37,3.95,4.37,18492,0.0,1.0
2024-07-22,3.91,4.0051,3.86,4.0,17460,3.91,4.0051,3.86,4.0,17460,0.0,1.0
2024-07-23,4.36,4.5,3.9,3.9,69998,4.36,4.5,3.9,3.9,69998,0.0,1.0
2024-07-24,4.22,4.3818,4.1601,4.34,15578,4.22,4.3818,4.1601,4.34,15578,0.0,1.0
2024-07-25,4.24,4.5,4.0,4.26,103289,4.24,4.5,4.0,4.26,103289,0.0,1.0
2024-07-26,4.198,4.45,4.08,4.19,57723,4.198,4.45,4.08,4.19,57723,0.0,1.0
2024-07-29,4.18,4.452,4.03,4.24,66471,4.18,4.452,4.03,4.24,66471,0.0,1.0
2024-07-30,3.92,4.14,3.92,4.14,19317,3.92,4.14,3.92,4.14,19317,0.0,1.0
2024-07-31,3.97,4.29,3.75,4.04,68746,3.97,4.29,3.75,4.04,68746,0.0,1.0
2024-08-01,3.96,3.96,3.8,3.96,17919,3.96,3.96,3.8,3.96,17919,0.0,1.0
2024-08-02,4.65,4.7,3.8369,3.99,571518,4.65,4.7,3.8369,3.99,571518,0.0,1.0
2024-08-05,4.78,4.95,4.0,4.25,415196,4.78,4.95,4.0,4.25,415196,0.0,1.0
2024-08-06,4.18,5.4004,3.97,5.28,368632,4.18,5.4004,3.97,5.28,368632,0.0,1.0
2024-08-07,3.8,4.23,3.785,4.06,78730,3.8,4.23,3.785,4.06,78730,0.0,1.0
2024-08-08,3.64,4.0765,3.4,3.79,73639,3.64,4.0765,3.4,3.79,73639,0.0,1.0
2024-08-09,3.51,3.7682,3.36,3.69,24774,3.51,3.7682,3.36,3.69,24774,0.0,1.0
2024-08-12,3.81,3.88,3.47,3.6,138097,3.81,3.88,3.47,3.6,138097,0.0,1.0
2024-08-13,3.82,4.18,3.69,4.0,110876,3.82,4.18,3.69,4.0,110876,0.0,1.0
2024-08-14,3.63,3.8,3.5,3.73,32706,3.63,3.8,3.5,3.73,32706,0.0,1.0
2024-08-15,3.5726,3.72,3.52,3.57,17745,3.5726,3.72,3.52,3.57,17745,0.0,1.0
2024-08-16,3.55,3.7369,3.52,3.57,76519,3.55,3.7369,3.52,3.57,76519,0.0,1.0
2024-08-19,3.62,3.798,3.52,3.798,9748,3.62,3.798,3.52,3.798,9748,0.0,1.0
2024-08-20,3.5753,3.7499,3.5389,3.62,30758,3.5753,3.7499,3.5389,3.62,30758,0.0,1.0
2024-08-21,3.65,3.6925,3.56,3.65,14931,3.65,3.6925,3.56,3.65,14931,0.0,1.0
2024-08-22,3.65,3.82,3.6043,3.82,13243,3.65,3.82,3.6043,3.82,13243,0.0,1.0
2024-08-23,3.98,4.18,3.6001,3.6309,82672,3.98,4.18,3.6001,3.6309,82672,0.0,1.0
2024-08-26,3.91,4.0499,3.9,3.98,27083,3.91,4.0499,3.9,3.98,27083,0.0,1.0
2024-08-27,3.88,4.14,3.85,3.99,7286,3.88,4.14,3.85,3.99,7286,0.0,1.0
2024-08-28,3.636,4.0912,3.61,4.05,40594,3.636,4.0912,3.61,4.05,40594,0.0,1.0
2024-08-29,3.9,3.93,3.63,3.72,27325,3.9,3.93,3.63,3.72,27325,0.0,1.0
2024-08-30,3.73,3.96,3.63,3.95,24379,3.73,3.96,3.63,3.95,24379,0.0,1.0
2024-09-03,3.74,3.8725,3.65,3.73,31455,3.74,3.8725,3.65,3.73,31455,0.0,1.0
2024-09-04,3.77,3.82,3.6612,3.8,15379,3.77,3.82,3.6612,3.8,15379,0.0,1.0
2024-09-05,3.75,3.83,3.59,3.82,31565,3.75,3.83,3.59,3.82,31565,0.0,1.0
2024-09-06,3.66,3.8821,3.53,3.8362,30721,3.66,3.8821,3.53,3.8362,30721,0.0,1.0
2024-09-09,3.61,3.667,3.5657,3.605,4391,3.61,3.667,3.5657,3.605,4391,0.0,1.0
2024-09-10,3.7,3.7273,3.5773,3.69,8895,3.7,3.7273,3.5773,3.69,8895,0.0,1.0
2024-09-11,3.79,3.8,3.63,3.8,21899,3.79,3.8,3.63,3.8,21899,0.0,1.0
2024-09-12,3.7965,3.9,3.71,3.8,23765,3.7965,3.9,3.71,3.8,23765,0.0,1.0
2024-09-13,3.69,3.89,3.63,3.82,19501,3.69,3.89,3.63,3.82,19501,0.0,1.0
2024-09-16,3.61,3.8676,3.61,3.72,15231,3.61,3.8676,3.61,3.72,15231,0.0,1.0
2024-09-17,3.68,3.83,3.6,3.6,64512,3.68,3.83,3.6,3.6,64512,0.0,1.0
2024-09-18,3.59,3.7938,3.54,3.78,21430,3.59,3.7938,3.54,3.78,21430,0.0,1.0
2024-09-19,3.59,3.75,3.56,3.69,5314,3.59,3.75,3.56,3.69,5314,0.0,1.0
2024-09-20,3.53,3.68,3.53,3.56,15927,3.53,3.68,3.53,3.56,15927,0.0,1.0
2024-09-23,3.35,3.6,3.1,3.6,23169,3.35,3.6,3.1,3.6,23169,0.0,1.0
2024-09-24,3.3,3.46,3.28,3.28,11420,3.3,3.46,3.28,3.28,11420,0.0,1.0
2024-09-25,3.44,3.44,3.215,3.36,23805,3.44,3.44,3.215,3.36,23805,0.0,1.0
2024-09-26,3.47,3.5,3.3661,3.47,8701,3.47,3.5,3.3661,3.47,8701,0.0,1.0
2024-09-27,3.54,3.54,3.3701,3.46,7097,3.54,3.54,3.3701,3.46,7097,0.0,1.0
2024-09-30,3.73,3.73,3.41,3.41,23835,3.73,3.73,3.41,3.41,23835,0.0,1.0
2024-10-01,3.61,4.06,3.58,3.67,87304,3.61,4.06,3.58,3.67,87304,0.0,1.0
2024-10-02,3.54,3.96,3.48,3.6,14794,3.54,3.96,3.48,3.6,14794,0.0,1.0
2024-10-03,3.5,3.76,3.45,3.5194,22179,3.5,3.76,3.45,3.5194,22179,0.0,1.0
2024-10-04,5.38,6.13,4.5,4.8,18447428,5.38,6.13,4.5,4.8,18447428,0.0,1.0
2024-10-07,4.35,5.4,4.06,5.39,639119,4.35,5.4,4.06,5.39,639119,0.0,1.0
2024-10-08,3.74,4.21,3.6,4.04,159710,3.74,4.21,3.6,4.04,159710,0.0,1.0
2024-10-09,3.68,3.91,3.43,3.91,69952,3.68,3.91,3.43,3.91,69952,0.0,1.0
2024-10-10,3.63,4.02,3.59,3.67,70488,3.63,4.02,3.59,3.67,70488,0.0,1.0
2024-10-11,3.63,3.745,3.46,3.62,77148,3.63,3.745,3.46,3.62,77148,0.0,1.0
2024-10-14,3.55,3.7,3.5,3.69,37376,3.55,3.7,3.5,3.69,37376,0.0,1.0
2024-10-15,3.37,3.5,3.3009,3.5,35286,3.37,3.5,3.3009,3.5,35286,0.0,1.0
2024-10-16,3.41,3.57,3.34,3.53,63797,3.41,3.57,3.34,3.53,63797,0.0,1.0
2024-10-17,3.49,3.6898,3.35,3.45,83526,3.49,3.6898,3.35,3.45,83526,0.0,1.0
2024-10-18,3.57,3.64,3.49,3.49,37522,3.57,3.64,3.49,3.49,37522,0.0,1.0
2024-10-21,3.63,3.71,3.53,3.71,20011,3.63,3.71,3.53,3.71,20011,0.0,1.0
2024-10-22,3.5723,3.66,3.4674,3.66,10880,3.5723,3.66,3.4674,3.66,10880,0.0,1.0
2024-10-23,3.5744,3.66,3.51,3.52,17189,3.5744,3.66,3.51,3.52,17189,0.0,1.0
2024-10-24,3.56,3.6397,3.4665,3.58,13943,3.56,3.6397,3.4665,3.58,13943,0.0,1.0
2024-10-25,3.59,3.6899,3.47,3.49,32187,3.59,3.6899,3.47,3.49,32187,0.0,1.0
2024-10-28,3.7099,3.81,3.4974,3.61,133255,3.7099,3.81,3.4974,3.61,133255,0.0,1.0
2024-10-29,3.6,3.79,3.58,3.71,70434,3.6,3.79,3.58,3.71,70434,0.0,1.0
2024-10-30,3.62,3.76,3.6,3.75,21681,3.62,3.76,3.6,3.75,21681,0.0,1.0
2024-10-31,3.52,3.7992,3.51,3.65,49403,3.52,3.7992,3.51,3.65,49403,0.0,1.0
2024-11-01,3.59,3.62,3.5238,3.54,5866,3.59,3.62,3.5238,3.54,5866,0.0,1.0
2024-11-04,3.65,3.857,3.56,3.58,72370,3.65,3.857,3.56,3.58,72370,0.0,1.0
2024-11-05,3.67,3.76,3.61,3.76,9964,3.67,3.76,3.61,3.76,9964,0.0,1.0
2024-11-06,3.86,3.91,3.6601,3.8,48245,3.86,3.91,3.6601,3.8,48245,0.0,1.0
2024-11-07,3.85,4.0,3.7734,3.86,47088,3.85,4.0,3.7734,3.86,47088,0.0,1.0
2024-11-08,4.03,4.06,3.85,3.85,41550,4.03,4.06,3.85,3.85,41550,0.0,1.0
2024-11-11,4.31,4.6,4.09,4.1,83401,4.31,4.6,4.09,4.1,83401,0.0,1.0
2024-11-12,4.27,4.5,4.1771,4.41,31616,4.27,4.5,4.1771,4.41,31616,0.0,1.0
2024-11-13,4.0,4.24,4.0,4.16,18316,4.0,4.24,4.0,4.16,18316,0.0,1.0
2024-11-14,4.08,4.1175,3.99,4.1,5677,4.08,4.1175,3.99,4.1,5677,0.0,1.0
2024-11-15,4.0,4.15,3.97,4.08,5782,4.0,4.15,3.97,4.08,5782,0.0,1.0
2024-11-18,3.95,4.057531,3.863,4.0,12469,3.95,4.057531,3.863,4.0,12469,0.0,1.0
2024-11-19,3.87,4.0,3.85,3.89,5564,3.87,4.0,3.85,3.89,5564,0.0,1.0
2024-11-20,3.91,3.95,3.84,3.95,14855,3.91,3.95,3.84,3.95,14855,0.0,1.0
2024-11-21,3.82,3.91,3.67,3.91,12813,3.82,3.91,3.67,3.91,12813,0.0,1.0
2024-11-22,3.87,3.87,3.78,3.78,10197,3.87,3.87,3.78,3.78,10197,0.0,1.0
2024-11-25,3.93,3.99,3.76,3.87,12834,3.93,3.99,3.76,3.87,12834,0.0,1.0
2024-11-26,4.07,4.08,3.86,3.93,15186,4.07,4.08,3.86,3.93,15186,0.0,1.0
2024-11-27,3.93,4.09,3.93,4.09,6302,3.93,4.09,3.93,4.09,6302,0.0,1.0
2024-11-29,4.06,4.07,3.85,3.85,11177,4.06,4.07,3.85,3.85,11177,0.0,1.0
2024-12-02,4.06,4.1,4.0,4.07,12888,4.06,4.1,4.0,4.07,12888,0.0,1.0
2024-12-03,4.04,4.0937,4.02,4.06,8829,4.04,4.0937,4.02,4.06,8829,0.0,1.0
2024-12-04,4.17,4.33,3.99,3.99,24551,4.17,4.33,3.99,3.99,24551,0.0,1.0
2024-12-05,4.14,4.197,4.04,4.17,9912,4.14,4.197,4.04,4.17,9912,0.0,1.0
2024-12-06,4.24,4.2999,4.1,4.1,11949,4.24,4.2999,4.1,4.1,11949,0.0,1.0
2024-12-09,4.51,4.57,4.27,4.3,39476,4.51,4.57,4.27,4.3,39476,0.0,1.0
2024-12-10,4.49,4.55,4.42,4.55,13895,4.49,4.55,4.42,4.55,13895,0.0,1.0
2024-12-11,4.46,4.49,4.36,4.43,11615,4.46,4.49,4.36,4.43,11615,0.0,1.0
2024-12-12,4.52,4.61,4.28,4.5,20324,4.52,4.61,4.28,4.5,20324,0.0,1.0
2024-12-13,4.54,4.6,4.49,4.5,5823,4.54,4.6,4.49,4.5,5823,0.0,1.0
2024-12-16,4.41,4.54,4.38,4.38,27259,4.41,4.54,4.38,4.38,27259,0.0,1.0
2024-12-17,4.445,5.0,4.35,4.57,67102,4.445,5.0,4.35,4.57,67102,0.0,1.0
2024-12-18,4.52,4.71,4.4573,4.54,19863,4.52,4.71,4.4573,4.54,19863,0.0,1.0
2024-12-19,4.41,4.62,4.36,4.59,12369,4.41,4.62,4.36,4.59,12369,0.0,1.0
2024-12-20,4.49,4.5065,4.2763,4.41,10550,4.49,4.5065,4.2763,4.41,10550,0.0,1.0
2024-12-23,4.39,4.6,4.1153,4.38,31467,4.39,4.6,4.1153,4.38,31467,0.0,1.0
2024-12-24,4.49,4.49,4.36,4.36,3344,4.49,4.49,4.36,4.36,3344,0.0,1.0
2024-12-26,4.49,4.56,4.48,4.5,15129,4.49,4.56,4.48,4.5,15129,0.0,1.0
2024-12-27,5.16,5.2097,4.4401,4.54,38633,5.16,5.2097,4.4401,4.54,38633,0.0,1.0
2024-12-30,5.05,5.55,5.02,5.02,46530,5.05,5.55,5.02,5.02,46530,0.0,1.0
2024-12-31,4.95,5.4499,4.8398,5.1,5790,4.95,5.4499,4.8398,5.1,5790,0.0,1.0
2025-01-02,5.01,5.01,4.6813,4.89,7878,5.01,5.01,4.6813,4.89,7878,0.0,1.0
2025-01-03,5.27,5.31,4.899,5.054,19285,5.27,5.31,4.899,5.054,19285,0.0,1.0
2025-01-06,5.52,5.59,5.2864,5.32,16015,5.52,5.59,5.2864,5.32,16015,0.0,1.0
2025-01-07,5.29,5.51,5.04,5.51,10583,5.29,5.51,5.04,5.51,10583,0.0,1.0
2025-01-08,5.37,5.45,5.3106,5.42,8575,5.37,5.45,5.3106,5.42,8575,0.0,1.0
2025-01-10,5.47,5.58,5.3,5.45,30018,5.47,5.58,5.3,5.45,30018,0.0,1.0
2025-01-13,5.345,5.47,5.05,5.31,5283,5.345,5.47,5.05,5.31,5283,0.0,1.0
2025-01-14,5.32,5.53,5.25,5.3,27789,5.32,5.53,5.25,5.3,27789,0.0,1.0
2025-01-15,5.39,5.65,5.26,5.365,17613,5.39,5.65,5.26,5.365,17613,0.0,1.0
2025-01-16,5.42,5.63,5.3354,5.5742,9822,5.42,5.63,5.3354,5.5742,9822,0.0,1.0
2025-01-17,5.58,5.61,5.44,5.45,7210,5.58,5.61,5.44,5.45,7210,0.0,1.0
2025-01-21,5.8881,5.99,5.59,5.59,29816,5.8881,5.99,5.59,5.59,29816,0.0,1.0
2025-01-22,6.47,6.7999,5.99,5.99,29002,6.47,6.7999,5.99,5.99,29002,0.0,1.0
2025-01-23,6.9399,6.9626,6.6,6.6,24108,6.9399,6.9626,6.6,6.6,24108,0.0,1.0
2025-01-24,6.5425,6.99,6.41,6.91,18976,6.5425,6.99,6.41,6.91,18976,0.0,1.0
2025-01-27,6.17,6.59,6.07,6.43,8999,6.17,6.59,6.07,6.43,8999,0.0,1.0
2025-01-28,5.96,6.5899,5.941,6.24,43832,5.96,6.5899,5.941,6.24,43832,0.0,1.0
2025-01-29,6.11,6.1937,6.0,6.0,5060,6.11,6.1937,6.0,6.0,5060,0.0,1.0
2025-01-30,5.66,6.2,5.5601,6.11,32235,5.66,6.2,5.5601,6.11,32235,0.0,1.0
2025-01-31,6.01,6.25,5.83,6.0,23621,6.01,6.25,5.83,6.0,23621,0.0,1.0
2025-02-03,6.46,6.7,6.03,6.68,24116,6.46,6.7,6.03,6.68,24116,0.0,1.0
2025-02-04,6.64,6.99,6.0801,6.5,42079,6.64,6.99,6.0801,6.5,42079,0.0,1.0
2025-02-05,6.52,6.8469,6.39,6.39,6161,6.52,6.8469,6.39,6.39,6161,0.0,1.0
2025-02-06,6.565,6.96,6.4369,6.96,28423,6.565,6.96,6.4369,6.96,28423,0.0,1.0
2025-02-07,6.45,6.57,6.33,6.57,5255,6.45,6.57,6.33,6.57,5255,0.0,1.0
2025-02-10,6.22,6.46,6.22,6.42,8369,6.22,6.46,6.22,6.42,8369,0.0,1.0
2025-02-11,5.92,6.4444,5.855,6.43,9747,5.92,6.4444,5.855,6.43,9747,0.0,1.0
2025-02-12,5.7382,5.89,5.69,5.76,9300,5.7382,5.89,5.69,5.76,9300,0.0,1.0
2025-02-13,5.87,6.18,5.7849,6.18,14911,5.87,6.18,5.7849,6.18,14911,0.0,1.0
2025-02-14,5.66,6.14,5.42,6.14,17822,5.66,6.14,5.42,6.14,17822,0.0,1.0
2025-02-18,5.4,5.895,5.1,5.8,15668,5.4,5.895,5.1,5.8,15668,0.0,1.0
2025-02-19,5.34,5.406,5.0,5.34,9482,5.34,5.406,5.0,5.34,9482,0.0,1.0
2025-02-20,5.06,5.39,5.03,5.39,10870,5.06,5.39,5.03,5.39,10870,0.0,1.0
2025-02-21,5.05,5.2222,5.0235,5.04,8310,5.05,5.2222,5.0235,5.04,8310,0.0,1.0
2025-02-24,4.97,5.255,4.83,5.05,6227,4.97,5.255,4.83,5.05,6227,0.0,1.0
2025-02-25,4.95,5.1001,4.75,4.97,2452,4.95,5.1001,4.75,4.97,2452,0.0,1.0
2025-02-26,5.01,5.1399,4.95,4.95,1704,5.01,5.1399,4.95,4.95,1704,0.0,1.0
2025-02-27,4.9772,5.15,4.77,5.15,2375,4.9772,5.15,4.77,5.15,2375,0.0,1.0
2025-02-28,4.78,4.87,4.552,4.87,8740,4.78,4.87,4.552,4.87,8740,0.0,1.0
2025-03-03,4.53,5.0082,4.51,4.73,7080,4.53,5.0082,4.51,4.73,7080,0.0,1.0
2025-03-04,4.59,4.7409,4.15,4.5,20469,4.59,4.7409,4.15,4.5,20469,0.0,1.0
2025-03-05,4.63,5.04,4.4704,4.82,55194,4.63,5.04,4.4704,4.82,55194,0.0,1.0
2025-03-06,4.535,4.84,4.4376,4.84,18088,4.535,4.84,4.4376,4.84,18088,0.0,1.0
2025-03-07,4.28,4.71,4.16,4.44,14817,4.28,4.71,4.16,4.44,14817,0.0,1.0
2025-03-10,3.82,4.35,3.82,4.32,7552,3.82,4.35,3.82,4.32,7552,0.0,1.0
2025-03-11,3.92,4.28,3.8751,4.2,11933,3.92,4.28,3.8751,4.2,11933,0.0,1.0
2025-03-12,3.74,3.98,3.73,3.89,27610,3.74,3.98,3.73,3.89,27610,0.0,1.0
2025-03-13,3.45,3.88,3.3397,3.8,25179,3.45,3.88,3.3397,3.8,25179,0.0,1.0
2025-03-14,3.61,3.61,3.32,3.59,18975,3.61,3.61,3.32,3.59,18975,0.0,1.0
2025-03-17,3.58,3.68,3.57,3.59,14291,3.58,3.68,3.57,3.59,14291,0.0,1.0
2025-03-18,3.61,3.74,3.57,3.58,5424,3.61,3.74,3.57,3.58,5424,0.0,1.0
2025-03-19,3.69,3.86,3.61,3.61,4403,3.69,3.86,3.61,3.61,4403,0.0,1.0
2025-03-20,3.72,3.74,3.5122,3.73,6765,3.72,3.74,3.5122,3.73,6765,0.0,1.0
2025-03-21,3.79,3.9462,3.6,3.6,8842,3.79,3.9462,3.6,3.6,8842,0.0,1.0
2025-03-24,3.79,3.9068,3.7,3.79,12627,3.79,3.9068,3.7,3.79,12627,0.0,1.0
2025-03-25,3.89,3.93,3.765,3.8,9149,3.89,3.93,3.765,3.8,9149,0.0,1.0
2025-03-26,3.95,4.09,3.7794,4.01,10124,3.95,4.09,3.7794,4.01,10124,0.0,1.0
2025-03-27,4.34,4.75,3.7891,4.03,82363,4.34,4.75,3.7891,4.03,82363,0.0,1.0
2025-03-28,4.03,4.59,3.85,4.59,42924,4.03,4.59,3.85,4.59,42924,0.0,1.0
2025-03-31,4.15,4.2707,3.9698,4.22,23299,4.15,4.2707,3.9698,4.22,23299,0.0,1.0
2025-04-01,4.27,4.5,4.0576,4.09,22512,4.27,4.5,4.0576,4.09,22512,0.0,1.0
2025-04-02,4.48,4.62,4.07,4.375,23425,4.48,4.62,4.07,4.375,23425,0.0,1.0
2025-04-03,4.92,5.7794,4.48,4.66,173287,4.92,5.7794,4.48,4.66,173287,0.0,1.0
2025-04-04,6.8,7.75,4.2326,5.17,546577,6.8,7.75,4.2326,5.17,546577,0.0,1.0
2025-04-07,5.21,7.5,4.72,7.39,254253,5.21,7.5,4.72,7.39,254253,0.0,1.0
2025-04-08,5.35,6.15,5.1,5.44,77812,5.35,6.15,5.1,5.44,77812,0.0,1.0
2025-04-09,5.16,6.0,4.63,5.5,58912,5.16,6.0,4.63,5.5,58912,0.0,1.0
2025-04-10,4.91,5.16,4.87,5.1,30406,4.91,5.16,4.87,5.1,30406,0.0,1.0
2025-04-11,4.84,5.025,4.75,4.78,13477,4.84,5.025,4.75,4.78,13477,0.0,1.0
2025-04-14,5.69,5.7,4.7609,4.78,52386,5.69,5.7,4.7609,4.78,52386,0.0,1.0
2025-04-15,5.48,5.77,5.45,5.65,14602,5.48,5.77,5.45,5.65,14602,0.0,1.0
2025-04-16,5.5,6.15,5.21,5.21,51299,5.5,6.15,5.21,5.21,51299,0.0,1.0
2025-04-17,5.52,5.7899,5.28,5.51,7468,5.52,5.7899,5.28,5.51,7468,0.0,1.0
2025-04-21,5.48,5.89,5.04,5.71,21447,5.48,5.89,5.04,5.71,21447,0.0,1.0
2025-04-22,5.73,5.85,5.3376,5.84,5271,5.73,5.85,5.3376,5.84,5271,0.0,1.0
2025-04-23,5.685,5.86,5.45,5.67,29722,5.685,5.86,5.45,5.67,29722,0.0,1.0
2025-04-24,5.78,5.94,5.4,5.72,60317,5.78,5.94,5.4,5.72,60317,0.0,1.0
2025-04-25,5.66,5.85,5.4501,5.72,24714,5.66,5.85,5.4501,5.72,24714,0.0,1.0
2025-04-28,6.09,6.49,5.55,5.77,84208,6.09,6.49,5.55,5.77,84208,0.0,1.0
2025-04-29,6.1434,6.75,5.7156,6.09,55728,6.1434,6.75,5.7156,6.09,55728,0.0,1.0
2025-04-30,6.75,6.75,6.06,6.2,14938,6.75,6.75,6.06,6.2,14938,0.0,1.0
2025-05-01,6.59,6.9799,6.42,6.93,15607,6.59,6.9799,6.42,6.93,15607,0.0,1.0
2025-05-02,7.37,7.41,6.4,6.99,34021,7.37,7.41,6.4,6.99,34021,0.0,1.0
2025-05-05,8.8619,8.97,7.0001,7.5,58463,8.8619,8.97,7.0001,7.5,58463,0.0,1.0
2025-05-06,8.01,8.3,7.78,8.3,23290,8.01,8.3,7.78,8.3,23290,0.0,1.0
2025-05-07,7.34,8.7899,7.2201,7.99,18269,7.34,8.7899,7.2201,7.99,18269,0.0,1.0
2025-05-08,7.94,8.4214,7.4591,8.24,18616,7.94,8.4214,7.4591,8.24,18616,0.0,1.0
2025-05-09,7.86,8.08,7.511,8.08,12504,7.86,8.08,7.511,8.08,12504,0.0,1.0
2025-05-12,8.2,8.5,7.5,7.68,84392,8.2,8.5,7.5,7.68,84392,0.0,1.0
2025-05-13,8.17,8.71,7.86,8.18,28801,8.17,8.71,7.86,8.18,28801,0.0,1.0
2025-05-14,8.075,8.6,7.87,7.93,10096,8.075,8.6,7.87,7.93,10096,0.0,1.0
2025-05-15,7.02,8.25,7.02,8.06,33003,7.02,8.25,7.02,8.06,33003,0.0,1.0
2025-05-16,7.55,7.6657,7.0,7.0,13347,7.55,7.6657,7.0,7.0,13347,0.0,1.0
2025-05-19,7.4,7.89,7.36,7.64,10771,7.4,7.89,7.36,7.64,10771,0.0,1.0
2025-05-20,7.4,7.5,7.2936,7.4,3938,7.4,7.5,7.2936,7.4,3938,0.0,1.0
2025-05-21,7.32,7.52,7.275,7.43,9553,7.32,7.52,7.275,7.43,9553,0.0,1.0
2025-05-22,7.39,7.65,7.2047,7.32,4592,7.39,7.65,7.2047,7.32,4592,0.0,1.0
2025-05-23,7.51,7.52,7.39,7.39,1790,7.51,7.52,7.39,7.39,1790,0.0,1.0
2025-05-27,7.48,8.05,7.2901,7.32,7839,7.48,8.05,7.2901,7.32,7839,0.0,1.0
2025-05-28,7.35,7.6588,7.3124,7.3124,5075,7.35,7.6588,7.3124,7.3124,5075,0.0,1.0
2025-05-29,7.225,7.4215,7.2,7.3445,12139,7.225,7.4215,7.2,7.3445,12139,0.0,1.0
2025-05-30,6.37,7.48,6.35,7.48,23417,6.37,7.48,6.35,7.48,23417,0.0,1.0
2025-06-02,6.01,6.35,6.01,6.25,13179,6.01,6.35,6.01,6.25,13179,0.0,1.0
2025-06-03,6.03,6.2518,5.7946,5.97,11946,6.03,6.2518,5.7946,5.97,11946,0.0,1.0
2025-06-04,6.19,6.2963,5.84,5.84,13340,6.19,6.2963,5.84,5.84,13340,0.0,1.0
2025-06-05,6.3,6.3,6.063,6.2,5647,6.3,6.3,6.063,6.2,5647,0.0,1.0
2025-06-06,6.584,6.584,6.3,6.3,8513,6.584,6.584,6.3,6.3,8513,0.0,1.0
2025-06-09,6.47,6.6347,6.0156,6.45,14795,6.47,6.6347,6.0156,6.45,14795,0.0,1.0
2025-06-10,6.465,6.6,6.1869,6.2777,12352,6.465,6.6,6.1869,6.2777,12352,0.0,1.0
2025-06-11,6.62,6.77,6.5,6.77,5556,6.62,6.77,6.5,6.77,5556,0.0,1.0
2025-06-12,6.475,6.65,6.1,6.65,26388,6.475,6.65,6.1,6.65,26388,0.0,1.0
2025-06-13,6.37,6.915,6.1861,6.71,8353,6.37,6.915,6.1861,6.71,8353,0.0,1.0
2025-06-16,6.34,6.53,6.32,6.37,10160,6.34,6.53,6.32,6.37,10160,0.0,1.0
2025-06-17,6.5244,7.4356,5.69,6.31,41782,6.5244,7.4356,5.69,6.31,41782,0.0,1.0
2025-06-18,6.49,6.797,6.38,6.78,7364,6.49,6.797,6.38,6.78,7364,0.0,1.0
2025-06-20,6.35,6.792,6.0265,6.25,7988,6.35,6.792,6.0265,6.25,7988,0.0,1.0
2025-06-23,5.88,6.7017,5.7,6.34,12387,5.88,6.7017,5.7,6.34,12387,0.0,1.0
2025-06-24,6.04,6.5422,5.88,5.88,7884,6.04,6.5422,5.88,5.88,7884,0.0,1.0
2025-06-25,6.23,6.5,5.8501,6.5,11522,6.23,6.5,5.8501,6.5,11522,0.0,1.0
2025-06-26,6.05,6.3482,6.0,6.129,8922,6.05,6.3482,6.0,6.129,8922,0.0,1.0
2025-06-27,6.06,6.3453,6.05,6.16,11522,6.06,6.3453,6.05,6.16,11522,0.0,1.0
2025-06-30,5.84,6.19,5.84,6.19,11443,5.84,6.19,5.84,6.19,11443,0.0,1.0
2025-07-01,6.39,6.599,6.0,6.14,22082,6.39,6.599,6.0,6.14,22082,0.0,1.0
2025-07-02,6.93,7.17,6.3505,6.49,30284,6.93,7.17,6.3505,6.49,30284,0.0,1.0
2025-07-03,7.84,7.96,6.51,7.04,173500,7.84,7.96,6.51,7.04,173500,0.0,1.0
2025-07-07,7.7,7.8896,7.0158,7.71,20370,7.7,7.8896,7.0158,7.71,20370,0.0,1.0
2025-07-08,8.78,8.78,7.74,8.0,34615,8.78,8.78,7.74,8.0,34615,0.0,1.0
2025-07-09,8.32,8.99,7.6887,8.99,31144,8.32,8.99,7.6887,8.99,31144,0.0,1.0
2025-07-10,8.33,8.5383,7.9734,8.35,23459,8.33,8.5383,7.9734,8.35,23459,0.0,1.0
2025-07-11,8.08,8.2685,7.608,8.02,15266,8.08,8.2685,7.608,8.02,15266,0.0,1.0
2025-07-14,8.76,8.76,7.77,8.2,42914,8.76,8.76,7.77,8.2,42914,0.0,1.0
2025-07-15,9.26,9.45,8.0201,8.53,31487,9.26,9.45,8.0201,8.53,31487,0.0,1.0
2025-07-16,9.44,9.7959,9.1614,9.1658,63319,9.44,9.7959,9.1614,9.1658,63319,0.0,1.0
2025-07-17,9.2,10.41,9.1378,9.4,31850,9.2,10.41,9.1378,9.4,31850,0.0,1.0
2025-07-18,9.205,9.9999,9.03,9.19,17604,9.205,9.9999,9.03,9.19,17604,0.0,1.0
2025-07-21,9.62,9.9756,8.8612,9.03,9588,9.62,9.9756,8.8612,9.03,9588,0.0,1.0
2025-07-22,10.17,10.65,9.3562,9.5,34436,10.17,10.65,9.3562,9.5,34436,0.0,1.0
2025-07-23,9.82,10.5,9.6,10.5,16627,9.82,10.5,9.6,10.5,16627,0.0,1.0
2025-07-24,9.61,10.1899,9.61,9.89,10657,9.61,10.1899,9.61,9.89,10657,0.0,1.0
2025-07-25,10.06,10.24,9.745,9.8,9317,10.06,10.24,9.745,9.8,9317,0.0,1.0
2025-07-28,11.32,11.3853,10.19,10.19,34736,11.32,11.3853,10.19,10.19,34736,0.0,1.0
2025-07-29,10.81,11.3,10.63,11.24,20984,10.81,11.3,10.63,11.24,20984,0.0,1.0
2025-07-30,11.03,11.33,10.53,10.53,11345,11.03,11.33,10.53,10.53,11345,0.0,1.0
2025-07-31,12.11,12.6,10.5,11.23,45885,12.11,12.6,10.5,11.23,45885,0.0,1.0
2025-08-01,12.14,12.33,11.5883,12.18,4849,12.14,12.33,11.5883,12.18,4849,0.0,1.0
2025-08-04,12.96,13.09,10.7,12.24,51836,12.96,13.09,10.7,12.24,51836,0.0,1.0
2025-08-05,12.72,12.96,12.17,12.96,44349,12.72,12.96,12.17,12.96,44349,0.0,1.0
2025-08-06,13.49,13.49,12.9769,13.24,46010,13.49,13.49,12.9769,13.24,46010,0.0,1.0
2025-08-07,13.64,13.9281,13.25,13.5,17538,13.64,13.9281,13.25,13.5,17538,0.0,1.0
2025-08-08,14.22,14.298912,13.02,13.76,46426,14.22,14.298912,13.02,13.76,46426,0.0,1.0
2025-08-11,13.35,14.26,11.6464,14.2,61574,13.35,14.26,11.6464,14.2,61574,0.0,1.0
2025-08-12,13.25,13.65,12.48,13.22,41515,13.25,13.65,12.48,13.22,41515,0.0,1.0
2025-08-13,13.41,15.5,12.48,14.36,82122,13.41,15.5,12.48,14.36,82122,0.0,1.0
2025-08-14,14.66,14.74,12.8,12.8,33655,14.66,14.74,12.8,12.8,33655,0.0,1.0
2025-08-15,13.55,15.3462,13.3965,14.25,55282,13.55,15.3462,13.3965,14.25,55282,0.0,1.0
2025-08-18,12.5,13.8,12.0,13.8,65879,12.5,13.8,12.0,13.8,65879,0.0,1.0
2025-08-19,11.0,12.9699,11.0,12.59,47317,11.0,12.9699,11.0,12.59,47317,0.0,1.0
2025-08-20,9.89,11.51,9.7,10.87,80505,9.89,11.51,9.7,10.87,80505,0.0,1.0
2025-08-21,10.35,10.59,9.57,9.57,24967,10.35,10.59,9.57,9.57,24967,0.0,1.0
2025-08-22,10.55,11.5,9.92,10.46,86109,10.55,11.5,9.92,10.46,86109,0.0,1.0
2025-08-25,10.695,11.49,10.55,10.62,50196,10.695,11.49,10.55,10.62,50196,0.0,1.0
2025-08-26,11.61,12.4405,10.85,10.9,62621,11.61,12.4405,10.85,10.9,62621,0.0,1.0
2025-08-27,13.345,13.46,11.7803,11.82,52307,13.345,13.46,11.7803,11.82,52307,0.0,1.0
2025-08-28,13.89,14.4248,12.8001,13.34,33844,13.89,14.4248,12.8001,13.34,33844,0.0,1.0
2025-08-29,15.22,15.2932,14.05,14.26,53240,15.22,15.2932,14.05,14.26,53240,0.0,1.0
2025-09-02,14.6,15.42,13.11,15.11,89578,14.6,15.42,13.11,15.11,89578,0.0,1.0
2025-09-03,14.09,14.75,13.5242,14.46,61480,14.09,14.75,13.5242,14.46,61480,0.0,1.0
2025-09-04,14.96,14.96,13.02,14.11,44148,14.96,14.96,13.02,14.11,44148,0.0,1.0
2025-09-05,16.355,16.72,14.51,14.67,179657,16.355,16.72,14.51,14.67,179657,0.0,1.0
2025-09-08,25.96,31.97,20.6,30.5,2766338,25.96,31.97,20.6,30.5,2766338,0.0,1.0
2025-09-09,28.97,30.43,24.5,27.0,686686,28.97,30.43,24.5,27.0,686686,0.0,1.0
2025-09-10,25.2,31.5346,24.5226,31.0,404343,25.2,31.5346,24.5226,31.0,404343,0.0,1.0
2025-09-11,34.48,35.7999,25.46,29.0,1083480,34.48,35.7999,25.46,29.0,1083480,0.0,1.0
2025-09-12,36.1,46.0,29.1001,44.6,1508963,36.1,46.0,29.1001,44.6,1508963,0.0,1.0
2025-09-15,39.0,39.6,32.0,34.26,614215,39.0,39.6,32.0,34.26,614215,0.0,1.0
2025-09-16,37.35,43.5,37.01,38.9,720019,37.35,43.5,37.01,38.9,720019,0.0,1.0
2025-09-17,33.51,35.75,30.0,33.33,771148,33.51,35.75,30.0,33.33,771148,0.0,1.0
2025-09-18,31.54,35.5,30.54,34.31,593680,31.54,35.5,30.54,34.31,593680,0.0,1.0
2025-09-19,30.45,32.5,29.604,32.15,473788,30.45,32.5,29.604,32.15,473788,0.0,1.0
2025-09-22,27.89,29.3152,27.0,29.12,490411,27.89,29.3152,27.0,29.12,490411,0.0,1.0
2025-09-23,31.64,32.5,28.02,28.22,560034,31.64,32.5,28.02,28.22,560034,0.0,1.0
2025-09-24,32.78,33.0,29.66,31.75,379318,32.78,33.0,29.66,31.75,379318,0.0,1.0
2025-09-25,28.82,30.51,28.02,29.8,446863,28.82,30.51,28.02,29.8,446863,0.0,1.0
2025-09-26,29.23,30.75,28.58,29.33,249543,29.23,30.75,28.58,29.33,249543,0.0,1.0
2025-09-29,26.51,30.32,25.58,30.0,559389,26.51,30.32,25.58,30.0,559389,0.0,1.0
2025-09-30,25.57,26.6704,24.03,26.31,385488,25.57,26.6704,24.03,26.31,385488,0.0,1.0
2025-10-01,26.73,26.93,24.88,26.1,476615,26.73,26.93,24.88,26.1,476615,0.0,1.0
2025-10-02,24.51,28.25,24.3,27.09,429041,24.51,28.25,24.3,27.09,429041,0.0,1.0
2025-10-03,22.53,24.89,22.3,24.51,494410,22.53,24.89,22.3,24.51,494410,0.0,1.0
2025-10-06,25.43,25.45,22.75,22.75,494124,25.43,25.45,22.75,22.75,494124,0.0,1.0
2025-10-07,23.65,24.8,23.0,24.54,489344,23.65,24.8,23.0,24.54,489344,0.0,1.0
2025-10-08,24.6,26.6516,23.33,23.42,728457,24.6,26.6516,23.33,23.42,728457,0.0,1.0
2025-10-09,24.08,24.67,23.43,24.38,563588,24.08,24.67,23.43,24.38,563588,0.0,1.0
2025-10-10,20.39,23.84,20.2172,23.6,682489,20.39,23.84,20.2172,23.6,682489,0.0,1.0
2025-10-13,24.58,24.65,22.77,23.0,513127,24.58,24.65,22.77,23.0,513127,0.0,1.0
2025-10-14,24.22,25.11,23.2,23.49,512437,24.22,25.11,23.2,23.49,512437,0.0,1.0
2025-10-15,24.37,25.5,23.12,24.99,309398,24.37,25.5,23.12,24.99,309398,0.0,1.0
2025-10-16,24.685,25.37,22.52,24.27,410699,24.685,25.37,22.52,24.27,410699,0.0,1.0
2025-10-17,21.75,22.97,20.8288,22.0,387319,21.75,22.97,20.8288,22.0,387319,0.0,1.0
2025-10-20,20.34,22.97,19.65,22.01,606670,20.34,22.97,19.65,22.01,606670,0.0,1.0
2025-10-21,18.66,20.1112,18.2,20.01,378148,18.66,20.1112,18.2,20.01,378148,0.0,1.0
2025-10-22,18.27,18.53,16.83,17.67,365805,18.27,18.53,16.83,17.67,365805,0.0,1.0
2025-10-23,17.81,19.0,16.45,18.52,597923,17.81,19.0,16.45,18.52,597923,0.0,1.0
2025-10-24,16.67,18.12,15.6,18.12,751526,16.67,18.12,15.6,18.12,751526,0.0,1.0
2025-10-27,16.97,17.41,15.84,17.28,527907,16.97,17.41,15.84,17.28,527907,0.0,1.0
2025-10-28,15.84,16.9999,15.43,16.72,558548,15.84,16.9999,15.43,16.72,558548,0.0,1.0
2025-10-29,14.4,15.92,14.11,15.92,603166,14.4,15.92,14.11,15.92,603166,0.0,1.0
2025-10-30,14.36,14.99,13.505,14.05,576278,14.36,14.99,13.505,14.05,576278,0.0,1.0
2025-10-31,14.39,15.51,14.01,14.26,612636,14.39,15.51,14.01,14.26,612636,0.0,1.0
2025-11-03,13.98,14.85,13.55,14.0,969291,13.98,14.85,13.55,14.0,969291,0.0,1.0
2025-11-04,10.44,11.45,10.34,10.93,3235999,10.44,11.45,10.34,10.93,3235999,0.0,1.0
2025-11-05,10.69,11.01,10.32,11.01,1079228,10.69,11.01,10.32,11.01,1079228,0.0,1.0
2025-11-06,9.67,10.85,9.64,10.75,1072480,9.67,10.85,9.64,10.75,1072480,0.0,1.0
2025-11-07,10.37,10.53,9.08,9.5,967972,10.37,10.53,9.08,9.5,967972,0.0,1.0
2025-11-10,10.94,11.23,9.93,10.65,820983,10.94,11.23,9.93,10.65,820983,0.0,1.0
2025-11-11,9.75,10.7,9.71,10.56,1591650,9.75,10.7,9.71,10.56,1591650,0.0,1.0
2025-11-12,9.34,10.23,9.3,9.76,479026,9.34,10.23,9.3,9.76,479026,0.0,1.0
2025-11-13,8.93,9.48,8.869,9.16,630472,8.93,9.48,8.869,9.16,630472,0.0,1.0
2025-11-14,9.12,9.54,8.56,8.75,701549,9.12,9.54,8.56,8.75,701549,0.0,1.0
2025-11-17,8.5,9.43,8.32,9.08,508382,8.5,9.43,8.32,9.08,508382,0.0,1.0
2025-11-18,8.49,8.96,8.24,8.55,1160910,8.49,8.96,8.24,8.55,1160910,0.0,1.0
2025-11-19,8.33,8.9999,8.02,8.44,384572,8.33,8.9999,8.02,8.44,384572,0.0,1.0
2025-11-20,8.04,9.013,7.94,8.63,503416,8.04,9.013,7.94,8.63,503416,0.0,1.0
2025-11-21,8.17,8.225,7.57,7.81,809725,8.17,8.225,7.57,7.81,809725,0.0,1.0
2025-11-24,8.54,8.68,7.9001,8.12,382259,8.54,8.68,7.9001,8.12,382259,0.0,1.0
2025-11-25,8.43,8.59,8.02,8.55,441451,8.43,8.59,8.02,8.55,441451,0.0,1.0
2025-11-26,8.54,8.79,8.35,8.46,592180,8.54,8.79,8.35,8.46,592180,0.0,1.0