date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-03-17,12.62,12.88,12.62,12.75,74200,157.75,161.0,157.75,159.375,5936,0.0,1.0
1992-03-18,13.12,13.12,12.75,12.75,121600,164.0,164.0,159.375,159.375,9728,0.0,1.0
1992-03-19,13.5,13.5,13.12,13.12,123100,168.75,168.75,164.0,164.0,9848,0.0,1.0
1992-03-20,13.88,13.88,13.38,13.5,146700,173.5,173.5,167.25,168.75,11736,0.0,1.0
1992-03-23,13.62,13.75,13.62,13.75,18300,170.25,171.875,170.25,171.875,1464,0.0,1.0
1992-03-24,13.38,13.75,13.12,13.75,55900,167.25,171.875,164.0,171.875,4472,0.0,1.0
1992-03-25,13.75,13.75,13.5,13.62,36500,171.875,171.875,168.75,170.25,2920,0.0,1.0
1992-03-26,13.12,13.88,12.5,13.88,25900,164.0,173.5,156.25,173.5,2072,0.0,1.0
1992-03-27,12.25,13.0,12.25,13.0,44800,153.125,162.5,153.125,162.5,3584,0.0,1.0
1992-03-30,11.75,12.25,11.75,12.25,30900,146.875,153.125,146.875,153.125,2472,0.0,1.0
1992-03-31,12.38,12.38,11.75,11.75,22600,154.75,154.75,146.875,146.875,1808,0.0,1.0
1992-04-01,12.5,12.5,12.0,12.12,34600,156.25,156.25,150.0,151.5,2768,0.0,1.0
1992-04-02,13.38,13.38,12.75,12.75,129700,167.25,167.25,159.375,159.375,10376,0.0,1.0
1992-04-03,12.88,13.75,12.88,13.75,47300,161.0,171.875,161.0,171.875,3784,0.0,1.0
1992-04-06,13.0,13.12,12.88,12.88,18300,162.5,164.0,161.0,161.0,1464,0.0,1.0
1992-04-07,12.25,13.12,12.25,13.12,16800,153.125,164.0,153.125,164.0,1344,0.0,1.0
1992-04-08,12.88,12.88,11.62,12.12,38500,161.0,161.0,145.25,151.5,3080,0.0,1.0
1992-04-09,13.0,13.12,12.88,12.88,52600,162.5,164.0,161.0,161.0,4208,0.0,1.0
1992-04-10,13.12,13.25,13.0,13.12,25500,164.0,165.625,162.5,164.0,2040,0.0,1.0
1992-04-13,12.62,13.12,12.62,13.12,7600,157.75,164.0,157.75,164.0,608,0.0,1.0
1992-04-14,12.62,12.62,12.25,12.38,13500,157.75,157.75,153.125,154.75,1080,0.0,1.0
1992-04-15,13.38,13.38,12.75,12.88,55100,167.25,167.25,159.375,161.0,4408,0.0,1.0
1992-04-16,13.5,13.5,13.12,13.5,25400,168.75,168.75,164.0,168.75,2032,0.0,1.0
1992-04-20,13.0,13.38,12.75,13.38,42600,162.5,167.25,159.375,167.25,3408,0.0,1.0
1992-04-21,12.88,13.0,12.5,12.75,21300,161.0,162.5,156.25,159.375,1704,0.0,1.0
1992-04-22,12.62,13.25,12.62,13.0,11400,157.75,165.625,157.75,162.5,912,0.0,1.0
1992-04-23,12.12,12.75,12.12,12.62,36500,151.5,159.375,151.5,157.75,2920,0.0,1.0
1992-04-24,11.88,12.0,11.75,12.0,16400,148.5,150.0,146.875,150.0,1312,0.0,1.0
1992-04-27,11.75,12.0,11.62,11.88,15400,146.875,150.0,145.25,148.5,1232,0.0,1.0
1992-04-28,11.25,11.75,11.12,11.62,25400,140.625,146.875,139.0,145.25,2032,0.0,1.0
1992-04-29,10.75,11.0,10.5,11.0,62400,134.375,137.5,131.25,137.5,4992,0.0,1.0
1992-04-30,10.88,11.12,10.88,10.88,43200,136.0,139.0,136.0,136.0,3456,0.0,1.0
1992-05-01,11.25,11.25,11.0,11.0,8700,140.625,140.625,137.5,137.5,696,0.0,1.0
1992-05-04,11.62,11.75,11.38,11.38,19900,145.25,146.875,142.25,142.25,1592,0.0,1.0
1992-05-05,11.5,11.62,11.5,11.62,14000,143.75,145.25,143.75,145.25,1120,0.0,1.0
1992-05-06,11.62,11.62,11.5,11.5,7600,145.25,145.25,143.75,143.75,608,0.0,1.0
1992-05-07,11.62,11.75,11.5,11.75,4700,145.25,146.875,143.75,146.875,376,0.0,1.0
1992-05-08,11.38,11.62,11.38,11.62,5100,142.25,145.25,142.25,145.25,408,0.0,1.0
1992-05-11,11.25,11.38,11.25,11.25,12100,140.625,142.25,140.625,140.625,968,0.0,1.0
1992-05-12,11.5,11.5,11.12,11.25,40500,143.75,143.75,139.0,140.625,3240,0.0,1.0
1992-05-13,11.25,11.5,11.25,11.5,6300,140.625,143.75,140.625,143.75,504,0.0,1.0
1992-05-14,10.88,11.0,10.75,11.0,13700,136.0,137.5,134.375,137.5,1096,0.0,1.0
1992-05-15,11.0,11.0,10.88,10.88,14100,137.5,137.5,136.0,136.0,1128,0.0,1.0
1992-05-18,11.12,11.12,11.0,11.0,10400,139.0,139.0,137.5,137.5,832,0.0,1.0
1992-05-19,11.12,11.25,10.88,11.0,26700,139.0,140.625,136.0,137.5,2136,0.0,1.0
1992-05-20,10.88,11.12,10.88,11.0,12200,136.0,139.0,136.0,137.5,976,0.0,1.0
1992-05-21,10.75,11.0,10.75,10.75,5600,134.375,137.5,134.375,134.375,448,0.0,1.0
1992-05-22,10.75,10.75,10.62,10.62,3300,134.375,134.375,132.75,132.75,264,0.0,1.0
1992-05-26,10.62,11.0,10.62,10.88,9700,132.75,137.5,132.75,136.0,776,0.0,1.0
1992-05-27,10.5,10.62,10.38,10.5,8200,131.25,132.75,129.75,131.25,656,0.0,1.0
1992-05-28,9.62,10.5,9.5,10.5,482000,120.25,131.25,118.75,131.25,38560,0.0,1.0
1992-05-29,9.38,9.62,9.12,9.5,131500,117.25,120.25,114.0,118.75,10520,0.0,1.0
1992-06-01,9.12,9.38,9.0,9.38,275800,114.0,117.25,112.5,117.25,22064,0.0,1.0
1992-06-02,9.5,9.5,9.12,9.25,110500,118.75,118.75,114.0,115.625,8840,0.0,1.0
1992-06-03,9.75,9.88,9.62,9.62,102500,121.875,123.5,120.25,120.25,8200,0.0,1.0
1992-06-04,10.0,10.25,9.88,9.88,122500,125.0,128.125,123.5,123.5,9800,0.0,1.0
1992-06-05,10.5,10.5,10.12,10.12,50000,131.25,131.25,126.5,126.5,4000,0.0,1.0
1992-06-08,10.12,10.5,10.0,10.5,29000,126.5,131.25,125.0,131.25,2320,0.0,1.0
1992-06-09,10.12,10.12,10.0,10.12,12500,126.5,126.5,125.0,126.5,1000,0.0,1.0
1992-06-10,9.75,10.25,9.75,10.25,23400,121.875,128.125,121.875,128.125,1872,0.0,1.0
1992-06-11,9.75,9.75,9.62,9.75,26500,121.875,121.875,120.25,121.875,2120,0.0,1.0
1992-06-12,9.62,9.75,9.5,9.75,13800,120.25,121.875,118.75,121.875,1104,0.0,1.0
1992-06-15,9.0,9.38,9.0,9.38,68100,112.5,117.25,112.5,117.25,5448,0.0,1.0
1992-06-16,8.75,9.25,8.75,9.12,99200,109.375,115.625,109.375,114.0,7936,0.0,1.0
1992-06-17,8.12,9.0,8.12,8.88,56000,101.5,112.5,101.5,111.0,4480,0.0,1.0
1992-06-18,8.25,8.38,8.12,8.12,41100,103.125,104.75,101.5,101.5,3288,0.0,1.0
1992-06-19,9.25,9.25,8.38,8.38,28900,115.625,115.625,104.75,104.75,2312,0.0,1.0
1992-06-22,9.5,9.5,8.88,9.12,34200,118.75,118.75,111.0,114.0,2736,0.0,1.0
1992-06-23,9.25,9.62,9.25,9.5,16300,115.625,120.25,115.625,118.75,1304,0.0,1.0
1992-06-24,9.0,9.25,9.0,9.12,15200,112.5,115.625,112.5,114.0,1216,0.0,1.0
1992-06-25,9.0,9.12,9.0,9.0,6800,112.5,114.0,112.5,112.5,544,0.0,1.0
1992-06-26,9.0,9.0,8.88,9.0,21300,112.5,112.5,111.0,112.5,1704,0.0,1.0
1992-06-29,9.38,9.38,9.0,9.12,9400,117.25,117.25,112.5,114.0,752,0.0,1.0
1992-06-30,9.62,9.75,9.5,9.5,12000,120.25,121.875,118.75,118.75,960,0.0,1.0
1992-07-01,9.75,9.88,9.62,9.62,13200,121.875,123.5,120.25,120.25,1056,0.0,1.0
1992-07-02,11.0,11.0,10.0,10.0,147100,137.5,137.5,125.0,125.0,11768,0.0,1.0
1992-07-06,10.75,11.38,10.75,11.25,31900,134.375,142.25,134.375,140.625,2552,0.0,1.0
1992-07-07,10.5,11.0,10.5,10.75,16900,131.25,137.5,131.25,134.375,1352,0.0,1.0
1992-07-08,9.88,10.38,9.62,10.38,17700,123.5,129.75,120.25,129.75,1416,0.0,1.0
1992-07-09,10.0,10.0,9.62,9.62,7000,125.0,125.0,120.25,120.25,560,0.0,1.0
1992-07-10,10.0,10.12,9.88,10.0,17200,125.0,126.5,123.5,125.0,1376,0.0,1.0
1992-07-13,10.12,10.12,9.88,10.0,12000,126.5,126.5,123.5,125.0,960,0.0,1.0
1992-07-14,11.0,11.0,10.12,10.25,41000,137.5,137.5,126.5,128.125,3280,0.0,1.0
1992-07-15,11.25,11.75,11.12,11.25,125300,140.625,146.875,139.0,140.625,10024,0.0,1.0
1992-07-16,10.75,11.38,10.62,11.38,31300,134.375,142.25,132.75,142.25,2504,0.0,1.0
1992-07-17,10.12,10.5,10.0,10.5,18100,126.5,131.25,125.0,131.25,1448,0.0,1.0
1992-07-20,10.12,10.12,9.75,10.0,59600,126.5,126.5,121.875,125.0,4768,0.0,1.0
1992-07-21,10.0,10.12,10.0,10.12,10600,125.0,126.5,125.0,126.5,848,0.0,1.0
1992-07-22,10.0,10.25,9.75,9.75,70300,125.0,128.125,121.875,121.875,5624,0.0,1.0
1992-07-23,9.88,10.12,9.88,10.12,10700,123.5,126.5,123.5,126.5,856,0.0,1.0
1992-07-24,10.0,10.0,9.88,10.0,2500,125.0,125.0,123.5,125.0,200,0.0,1.0
1992-07-27,9.88,10.0,9.88,10.0,18200,123.5,125.0,123.5,125.0,1456,0.0,1.0
1992-07-28,10.75,10.88,9.88,9.88,117900,134.375,136.0,123.5,123.5,9432,0.0,1.0
1992-07-29,11.38,11.62,10.88,10.88,157900,142.25,145.25,136.0,136.0,12632,0.0,1.0
1992-07-30,11.5,11.62,11.38,11.62,46600,143.75,145.25,142.25,145.25,3728,0.0,1.0
1992-07-31,11.88,11.88,11.62,11.62,34600,148.5,148.5,145.25,145.25,2768,0.0,1.0
1992-08-03,12.0,12.0,11.75,11.88,43600,150.0,150.0,146.875,148.5,3488,0.0,1.0
1992-08-04,12.0,12.0,11.88,11.88,27300,150.0,150.0,148.5,148.5,2184,0.0,1.0
1992-08-05,11.62,11.88,11.62,11.75,26400,145.25,148.5,145.25,146.875,2112,0.0,1.0
1992-08-06,12.0,12.0,11.5,11.88,45400,150.0,150.0,143.75,148.5,3632,0.0,1.0
1992-08-07,12.12,12.25,12.0,12.0,32600,151.5,153.125,150.0,150.0,2608,0.0,1.0
1992-08-10,12.12,12.12,11.88,11.88,22800,151.5,151.5,148.5,148.5,1824,0.0,1.0
1992-08-11,12.0,12.25,12.0,12.25,16000,150.0,153.125,150.0,153.125,1280,0.0,1.0
1992-08-12,11.25,12.0,11.12,12.0,67200,140.625,150.0,139.0,150.0,5376,0.0,1.0
1992-08-13,11.25,11.38,11.12,11.38,9500,140.625,142.25,139.0,142.25,760,0.0,1.0
1992-08-14,11.25,11.38,11.12,11.38,34200,140.625,142.25,139.0,142.25,2736,0.0,1.0
1992-08-17,11.88,11.88,11.25,11.25,71000,148.5,148.5,140.625,140.625,5680,0.0,1.0
1992-08-18,11.88,11.88,11.75,11.75,14900,148.5,148.5,146.875,146.875,1192,0.0,1.0
1992-08-19,11.75,12.0,11.75,11.88,30700,146.875,150.0,146.875,148.5,2456,0.0,1.0
1992-08-20,12.25,12.38,11.88,11.88,76900,153.125,154.75,148.5,148.5,6152,0.0,1.0
1992-08-21,11.5,12.12,11.5,12.12,11800,143.75,151.5,143.75,151.5,944,0.0,1.0
1992-08-24,10.75,11.5,10.5,11.5,26900,134.375,143.75,131.25,143.75,2152,0.0,1.0
1992-08-25,10.25,10.88,10.0,10.88,105000,128.125,136.0,125.0,136.0,8400,0.0,1.0
1992-08-26,10.38,10.5,10.38,10.38,30100,129.75,131.25,129.75,129.75,2408,0.0,1.0
1992-08-27,11.0,11.12,10.5,10.5,47400,137.5,139.0,131.25,131.25,3792,0.0,1.0
1992-08-28,11.0,11.0,10.75,11.0,15000,137.5,137.5,134.375,137.5,1200,0.0,1.0
1992-08-31,10.75,11.0,10.75,11.0,17600,134.375,137.5,134.375,137.5,1408,0.0,1.0
1992-09-01,10.62,10.62,10.38,10.62,22000,132.75,132.75,129.75,132.75,1760,0.0,1.0
1992-09-02,10.62,10.75,10.5,10.75,5200,132.75,134.375,131.25,134.375,416,0.0,1.0
1992-09-03,10.38,10.62,10.38,10.62,4800,129.75,132.75,129.75,132.75,384,0.0,1.0
1992-09-04,10.38,10.38,10.25,10.25,2200,129.75,129.75,128.125,128.125,176,0.0,1.0
1992-09-08,9.88,10.12,9.88,10.12,24000,123.5,126.5,123.5,126.5,1920,0.0,1.0
1992-09-09,9.88,10.0,9.75,9.75,15000,123.5,125.0,121.875,121.875,1200,0.0,1.0
1992-09-10,9.75,10.0,9.75,9.88,41600,121.875,125.0,121.875,123.5,3328,0.0,1.0
1992-09-11,9.88,9.88,9.12,9.5,48400,123.5,123.5,114.0,118.75,3872,0.0,1.0
1992-09-14,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-09-15,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-09-16,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-09-17,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-09-18,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-09-21,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-09-22,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-09-23,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-09-24,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-09-25,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-09-28,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-09-29,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-09-30,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-10-01,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-10-02,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-10-05,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-10-06,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-10-07,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-10-08,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-10-09,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-10-12,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-10-13,9.88,9.88,9.88,9.88,0,123.5,123.5,123.5,123.5,0,0.0,1.0
1992-10-14,9.0,9.88,9.0,9.12,3800,112.5,123.5,112.5,114.0,304,0.0,1.0
1992-10-15,9.25,9.38,9.0,9.0,13000,115.625,117.25,112.5,112.5,1040,0.0,1.0
1992-10-16,9.25,9.38,9.25,9.38,3200,115.625,117.25,115.625,117.25,256,0.0,1.0
1992-10-19,9.25,9.38,9.12,9.25,7900,115.625,117.25,114.0,115.625,632,0.0,1.0
1992-10-20,9.75,9.75,9.25,9.25,11500,121.875,121.875,115.625,115.625,920,0.0,1.0
1992-10-21,9.75,9.75,9.62,9.62,12600,121.875,121.875,120.25,120.25,1008,0.0,1.0
1992-10-22,9.5,9.75,9.5,9.75,4800,118.75,121.875,118.75,121.875,384,0.0,1.0
1992-10-23,9.5,9.62,9.38,9.62,2300,118.75,120.25,117.25,120.25,184,0.0,1.0
1992-10-26,9.25,9.38,9.25,9.25,10600,115.625,117.25,115.625,115.625,848,0.0,1.0
1992-10-27,9.38,9.5,9.38,9.38,8900,117.25,118.75,117.25,117.25,712,0.0,1.0
1992-10-28,9.38,9.38,9.38,9.38,3100,117.25,117.25,117.25,117.25,248,0.0,1.0
1992-10-29,9.38,9.5,9.38,9.5,14400,117.25,118.75,117.25,118.75,1152,0.0,1.0
1992-10-30,9.5,9.5,9.25,9.5,5700,118.75,118.75,115.625,118.75,456,0.0,1.0
1992-11-02,9.75,9.75,9.5,9.5,4200,121.875,121.875,118.75,118.75,336,0.0,1.0
1992-11-03,9.5,9.75,9.5,9.75,3300,118.75,121.875,118.75,121.875,264,0.0,1.0
1992-11-04,9.5,9.62,9.5,9.5,8600,118.75,120.25,118.75,118.75,688,0.0,1.0
1992-11-05,9.62,9.62,9.38,9.38,7000,120.25,120.25,117.25,117.25,560,0.0,1.0
1992-11-06,10.75,10.75,9.5,9.5,20900,134.375,134.375,118.75,118.75,1672,0.0,1.0
1992-11-09,10.62,10.75,10.38,10.75,6500,132.75,134.375,129.75,134.375,520,0.0,1.0
1992-11-10,10.88,10.88,10.62,10.62,9000,136.0,136.0,132.75,132.75,720,0.0,1.0
1992-11-11,11.12,11.12,10.75,10.88,10800,139.0,139.0,134.375,136.0,864,0.0,1.0
1992-11-12,10.75,11.25,10.75,11.12,14700,134.375,140.625,134.375,139.0,1176,0.0,1.0
1992-11-13,10.5,10.88,10.5,10.88,12900,131.25,136.0,131.25,136.0,1032,0.0,1.0
1992-11-16,10.62,10.75,10.5,10.5,4500,132.75,134.375,131.25,131.25,360,0.0,1.0
1992-11-17,10.62,10.75,10.62,10.75,2400,132.75,134.375,132.75,134.375,192,0.0,1.0
1992-11-18,10.5,10.62,10.5,10.5,3500,131.25,132.75,131.25,131.25,280,0.0,1.0
1992-11-19,10.5,10.5,10.25,10.38,7000,131.25,131.25,128.125,129.75,560,0.0,1.0
1992-11-20,10.75,10.75,10.38,10.5,15000,134.375,134.375,129.75,131.25,1200,0.0,1.0
1992-11-23,10.5,10.62,10.38,10.62,7400,131.25,132.75,129.75,132.75,592,0.0,1.0
1992-11-24,10.5,10.62,10.38,10.38,5800,131.25,132.75,129.75,129.75,464,0.0,1.0
1992-11-25,11.0,11.0,10.75,10.75,16700,137.5,137.5,134.375,134.375,1336,0.0,1.0
1992-11-27,11.0,11.12,10.88,11.0,13700,137.5,139.0,136.0,137.5,1096,0.0,1.0
1992-11-30,11.0,11.12,10.88,11.12,13100,137.5,139.0,136.0,139.0,1048,0.0,1.0
1992-12-01,11.38,11.38,10.88,11.12,22500,142.25,142.25,136.0,139.0,1800,0.0,1.0
1992-12-02,12.0,12.0,11.12,11.38,47200,150.0,150.0,139.0,142.25,3776,0.0,1.0
1992-12-03,11.62,12.0,11.62,12.0,20300,145.25,150.0,145.25,150.0,1624,0.0,1.0
1992-12-04,12.12,12.25,11.88,11.88,35400,151.5,153.125,148.5,148.5,2832,0.0,1.0
1992-12-07,12.88,12.88,12.25,12.25,29100,161.0,161.0,153.125,153.125,2328,0.0,1.0
1992-12-08,12.5,12.88,12.38,12.88,17800,156.25,161.0,154.75,161.0,1424,0.0,1.0
1992-12-09,12.62,12.62,12.0,12.38,27700,157.75,157.75,150.0,154.75,2216,0.0,1.0
1992-12-10,12.75,13.12,12.5,12.5,18500,159.375,164.0,156.25,156.25,1480,0.0,1.0
1992-12-11,12.38,12.75,12.38,12.62,14900,154.75,159.375,154.75,157.75,1192,0.0,1.0
1992-12-14,12.38,12.62,12.38,12.38,5800,154.75,157.75,154.75,154.75,464,0.0,1.0
1992-12-15,12.75,12.88,12.38,12.38,14700,159.375,161.0,154.75,154.75,1176,0.0,1.0
1992-12-16,12.38,13.12,12.38,12.88,19600,154.75,164.0,154.75,161.0,1568,0.0,1.0
1992-12-17,11.62,12.0,11.0,12.0,117000,145.25,150.0,137.5,150.0,9360,0.0,1.0
1992-12-18,11.75,11.75,11.62,11.62,5500,146.875,146.875,145.25,145.25,440,0.0,1.0
1992-12-21,11.62,11.62,11.25,11.5,20000,145.25,145.25,140.625,143.75,1600,0.0,1.0
1992-12-22,11.5,12.0,11.5,11.75,42500,143.75,150.0,143.75,146.875,3400,0.0,1.0
1992-12-23,11.5,11.62,11.5,11.62,4200,143.75,145.25,143.75,145.25,336,0.0,1.0
1992-12-24,11.62,11.62,11.5,11.5,1300,145.25,145.25,143.75,143.75,104,0.0,1.0
1992-12-28,11.75,11.88,11.5,11.5,18800,146.875,148.5,143.75,143.75,1504,0.0,1.0
1992-12-29,11.88,11.88,11.62,11.88,13900,148.5,148.5,145.25,148.5,1112,0.0,1.0
1992-12-30,12.12,12.25,11.75,11.75,14600,151.5,153.125,146.875,146.875,1168,0.0,1.0
1992-12-31,11.5,12.12,11.5,12.12,14700,143.75,151.5,143.75,151.5,1176,0.0,1.0
1993-01-04,11.88,12.0,11.5,11.5,15700,148.5,150.0,143.75,143.75,1256,0.0,1.0
1993-01-05,11.75,12.0,11.75,12.0,7600,146.875,150.0,146.875,150.0,608,0.0,1.0
1993-01-06,11.75,11.75,11.5,11.62,24000,146.875,146.875,143.75,145.25,1920,0.0,1.0
1993-01-07,11.62,11.75,11.62,11.75,10500,145.25,146.875,145.25,146.875,840,0.0,1.0
1993-01-08,11.5,11.75,11.5,11.62,32300,143.75,146.875,143.75,145.25,2584,0.0,1.0
1993-01-11,11.62,11.62,11.5,11.5,11300,145.25,145.25,143.75,143.75,904,0.0,1.0
1993-01-12,11.5,11.75,11.5,11.75,34100,143.75,146.875,143.75,146.875,2728,0.0,1.0
1993-01-13,11.5,11.62,11.38,11.5,50100,143.75,145.25,142.25,143.75,4008,0.0,1.0
1993-01-14,12.12,12.62,11.62,11.62,50400,151.5,157.75,145.25,145.25,4032,0.0,1.0
1993-01-15,11.75,12.25,11.75,12.12,39800,146.875,153.125,146.875,151.5,3184,0.0,1.0
1993-01-18,11.38,11.5,11.25,11.5,126700,142.25,143.75,140.625,143.75,10136,0.0,1.0
1993-01-19,11.62,11.62,11.25,11.38,27600,145.25,145.25,140.625,142.25,2208,0.0,1.0
1993-01-20,11.25,11.75,11.25,11.75,16500,140.625,146.875,140.625,146.875,1320,0.0,1.0
1993-01-21,11.5,11.62,11.25,11.38,16000,143.75,145.25,140.625,142.25,1280,0.0,1.0
1993-01-22,11.25,11.5,11.25,11.5,11900,140.625,143.75,140.625,143.75,952,0.0,1.0
1993-01-25,11.88,12.0,11.25,11.25,22900,148.5,150.0,140.625,140.625,1832,0.0,1.0
1993-01-26,12.12,12.25,12.12,12.12,80700,151.5,153.125,151.5,151.5,6456,0.0,1.0
1993-01-27,11.88,12.25,11.88,12.12,10800,148.5,153.125,148.5,151.5,864,0.0,1.0
1993-01-28,11.88,12.0,11.62,11.75,22700,148.5,150.0,145.25,146.875,1816,0.0,1.0
1993-01-29,12.0,12.0,11.75,11.75,7000,150.0,150.0,146.875,146.875,560,0.0,1.0
1993-02-01,12.0,12.12,11.88,12.0,31900,150.0,151.5,148.5,150.0,2552,0.0,1.0
1993-02-02,11.88,12.0,11.88,12.0,12500,148.5,150.0,148.5,150.0,1000,0.0,1.0
1993-02-03,12.0,12.12,11.75,11.75,24600,150.0,151.5,146.875,146.875,1968,0.0,1.0
1993-02-04,11.88,12.12,11.88,12.0,14700,148.5,151.5,148.5,150.0,1176,0.0,1.0
1993-02-05,12.12,12.38,11.88,12.0,24500,151.5,154.75,148.5,150.0,1960,0.0,1.0
1993-02-08,12.25,12.25,12.0,12.0,15100,153.125,153.125,150.0,150.0,1208,0.0,1.0
1993-02-09,12.12,12.38,11.88,12.38,12500,151.5,154.75,148.5,154.75,1000,0.0,1.0
1993-02-10,12.0,12.38,12.0,12.12,13400,150.0,154.75,150.0,151.5,1072,0.0,1.0
1993-02-11,11.88,12.0,11.75,12.0,61100,148.5,150.0,146.875,150.0,4888,0.0,1.0
1993-02-12,11.88,11.88,11.75,11.75,1800,148.5,148.5,146.875,146.875,144,0.0,1.0
1993-02-16,11.5,11.75,11.38,11.75,10100,143.75,146.875,142.25,146.875,808,0.0,1.0
1993-02-17,11.25,11.38,11.25,11.38,15800,140.625,142.25,140.625,142.25,1264,0.0,1.0
1993-02-18,11.12,11.38,11.0,11.25,106400,139.0,142.25,137.5,140.625,8512,0.0,1.0
1993-02-19,11.25,11.38,11.0,11.25,9300,140.625,142.25,137.5,140.625,744,0.0,1.0
1993-02-22,11.12,11.25,11.12,11.12,1400,139.0,140.625,139.0,139.0,112,0.0,1.0
1993-02-23,12.0,12.12,10.62,10.88,36800,150.0,151.5,132.75,136.0,2944,0.0,1.0
1993-02-24,11.75,11.88,11.75,11.75,31500,146.875,148.5,146.875,146.875,2520,0.0,1.0
1993-02-25,11.62,11.62,11.5,11.62,4000,145.25,145.25,143.75,145.25,320,0.0,1.0
1993-02-26,11.5,11.75,11.0,11.75,68500,143.75,146.875,137.5,146.875,5480,0.0,1.0
1993-03-01,11.5,11.62,11.38,11.5,47600,143.75,145.25,142.25,143.75,3808,0.0,1.0
1993-03-02,11.62,11.62,11.38,11.38,26600,145.25,145.25,142.25,142.25,2128,0.0,1.0
1993-03-03,12.12,12.12,11.62,11.75,17400,151.5,151.5,145.25,146.875,1392,0.0,1.0
1993-03-04,12.0,12.0,11.5,12.0,29100,150.0,150.0,143.75,150.0,2328,0.0,1.0
1993-03-05,11.88,12.0,11.88,11.88,143700,148.5,150.0,148.5,148.5,11496,0.0,1.0
1993-03-08,11.75,11.88,11.75,11.88,6300,146.875,148.5,146.875,148.5,504,0.0,1.0
1993-03-09,12.0,12.0,11.75,11.75,94900,150.0,150.0,146.875,146.875,7592,0.0,1.0
1993-03-10,12.12,12.12,11.88,12.0,17400,151.5,151.5,148.5,150.0,1392,0.0,1.0
1993-03-11,12.12,12.38,12.12,12.12,6100,151.5,154.75,151.5,151.5,488,0.0,1.0
1993-03-12,12.25,12.25,12.0,12.0,7900,153.125,153.125,150.0,150.0,632,0.0,1.0
1993-03-15,12.12,12.38,12.12,12.12,14100,151.5,154.75,151.5,151.5,1128,0.0,1.0
1993-03-16,12.0,12.12,12.0,12.0,14300,150.0,151.5,150.0,150.0,1144,0.0,1.0
1993-03-17,11.5,11.88,11.5,11.88,8600,143.75,148.5,143.75,148.5,688,0.0,1.0
1993-03-18,11.38,11.75,11.38,11.75,18500,142.25,146.875,142.25,146.875,1480,0.0,1.0
1993-03-19,11.25,11.38,11.12,11.25,17800,140.625,142.25,139.0,140.625,1424,0.0,1.0
1993-03-22,11.12,11.38,11.12,11.25,13800,139.0,142.25,139.0,140.625,1104,0.0,1.0
1993-03-23,11.12,11.25,11.0,11.25,5900,139.0,140.625,137.5,140.625,472,0.0,1.0
1993-03-24,10.62,11.12,10.62,11.12,29900,132.75,139.0,132.75,139.0,2392,0.0,1.0
1993-03-25,10.62,10.75,10.5,10.62,30300,132.75,134.375,131.25,132.75,2424,0.0,1.0
1993-03-26,10.75,10.75,10.5,10.62,16300,134.375,134.375,131.25,132.75,1304,0.0,1.0
1993-03-29,10.62,10.88,10.62,10.88,12900,132.75,136.0,132.75,136.0,1032,0.0,1.0
1993-03-30,10.75,10.75,10.5,10.5,32200,134.375,134.375,131.25,131.25,2576,0.0,1.0
1993-03-31,10.88,10.88,10.62,10.75,12900,136.0,136.0,132.75,134.375,1032,0.0,1.0
1993-04-01,10.75,10.75,10.5,10.62,70700,134.375,134.375,131.25,132.75,5656,0.0,1.0
1993-04-02,10.62,10.75,10.5,10.62,53100,132.75,134.375,131.25,132.75,4248,0.0,1.0
1993-04-05,10.62,10.62,10.5,10.62,30500,132.75,132.75,131.25,132.75,2440,0.0,1.0
1993-04-06,10.62,10.75,10.62,10.62,17300,132.75,134.375,132.75,132.75,1384,0.0,1.0
1993-04-07,10.62,10.62,10.5,10.5,68800,132.75,132.75,131.25,131.25,5504,0.0,1.0
1993-04-08,10.62,10.75,10.62,10.62,3900,132.75,134.375,132.75,132.75,312,0.0,1.0
1993-04-12,10.62,10.88,10.62,10.62,10900,132.75,136.0,132.75,132.75,872,0.0,1.0
1993-04-13,10.75,10.75,10.62,10.62,29200,134.375,134.375,132.75,132.75,2336,0.0,1.0
1993-04-14,10.62,10.75,10.62,10.75,47600,132.75,134.375,132.75,134.375,3808,0.0,1.0
1993-04-15,10.75,11.5,10.62,10.88,112700,134.375,143.75,132.75,136.0,9016,0.0,1.0
1993-04-16,10.62,10.75,10.5,10.75,204500,132.75,134.375,131.25,134.375,16360,0.0,1.0
1993-04-19,11.0,11.38,10.75,10.75,127300,137.5,142.25,134.375,134.375,10184,0.0,1.0
1993-04-20,11.25,11.25,11.0,11.0,20400,140.625,140.625,137.5,137.5,1632,0.0,1.0
1993-04-21,11.0,11.25,11.0,11.12,23400,137.5,140.625,137.5,139.0,1872,0.0,1.0
1993-04-22,11.0,11.12,11.0,11.12,3600,137.5,139.0,137.5,139.0,288,0.0,1.0
1993-04-23,10.88,11.0,10.88,11.0,6100,136.0,137.5,136.0,137.5,488,0.0,1.0
1993-04-26,10.88,11.0,10.88,11.0,22500,136.0,137.5,136.0,137.5,1800,0.0,1.0
1993-04-27,10.62,10.88,10.62,10.88,51100,132.75,136.0,132.75,136.0,4088,0.0,1.0
1993-04-28,10.75,10.75,10.5,10.5,110800,134.375,134.375,131.25,131.25,8864,0.0,1.0
1993-04-29,10.75,10.75,10.62,10.75,19800,134.375,134.375,132.75,134.375,1584,0.0,1.0
1993-04-30,10.88,10.88,10.75,10.88,43400,136.0,136.0,134.375,136.0,3472,0.0,1.0
1993-05-03,11.25,11.25,10.62,10.75,22900,140.625,140.625,132.75,134.375,1832,0.0,1.0
1993-05-04,11.25,11.38,11.25,11.25,40700,140.625,142.25,140.625,140.625,3256,0.0,1.0
1993-05-05,11.62,11.62,11.25,11.25,12200,145.25,145.25,140.625,140.625,976,0.0,1.0
1993-05-06,12.0,12.0,11.5,11.62,25800,150.0,150.0,143.75,145.25,2064,0.0,1.0
1993-05-07,11.88,12.12,11.75,12.0,47800,148.5,151.5,146.875,150.0,3824,0.0,1.0
1993-05-10,11.88,11.88,11.75,11.75,8700,148.5,148.5,146.875,146.875,696,0.0,1.0
1993-05-11,11.75,11.75,11.75,11.75,19300,146.875,146.875,146.875,146.875,1544,0.0,1.0
1993-05-12,11.12,11.5,11.12,11.5,17900,139.0,143.75,139.0,143.75,1432,0.0,1.0
1993-05-13,11.12,11.25,11.0,11.25,6000,139.0,140.625,137.5,140.625,480,0.0,1.0
1993-05-14,10.88,11.0,10.88,11.0,1800,136.0,137.5,136.0,137.5,144,0.0,1.0
1993-05-17,10.88,11.0,10.88,10.88,2700,136.0,137.5,136.0,136.0,216,0.0,1.0
1993-05-18,10.88,11.0,10.75,10.88,8000,136.0,137.5,134.375,136.0,640,0.0,1.0
1993-05-19,11.0,11.12,10.75,10.88,12400,137.5,139.0,134.375,136.0,992,0.0,1.0
1993-05-20,11.12,11.12,11.0,11.12,48800,139.0,139.0,137.5,139.0,3904,0.0,1.0
1993-05-21,11.38,11.5,11.0,11.0,28900,142.25,143.75,137.5,137.5,2312,0.0,1.0
1993-05-24,11.12,11.5,11.12,11.38,202700,139.0,143.75,139.0,142.25,16216,0.0,1.0
1993-05-25,11.5,11.5,11.12,11.12,9100,143.75,143.75,139.0,139.0,728,0.0,1.0
1993-05-26,11.62,11.88,11.5,11.5,6100,145.25,148.5,143.75,143.75,488,0.0,1.0
1993-05-27,11.62,11.75,11.5,11.75,11900,145.25,146.875,143.75,146.875,952,0.0,1.0
1993-05-28,11.38,11.62,11.38,11.62,12100,142.25,145.25,142.25,145.25,968,0.0,1.0
1993-06-01,11.38,11.75,11.38,11.62,7200,142.25,146.875,142.25,145.25,576,0.0,1.0
1993-06-02,11.62,11.62,11.25,11.38,44700,145.25,145.25,140.625,142.25,3576,0.0,1.0
1993-06-03,11.88,12.25,11.88,11.88,32400,148.5,153.125,148.5,148.5,2592,0.0,1.0
1993-06-04,11.75,12.0,11.75,11.88,94400,146.875,150.0,146.875,148.5,7552,0.0,1.0
1993-06-07,11.62,11.88,11.62,11.88,39200,145.25,148.5,145.25,148.5,3136,0.0,1.0
1993-06-08,11.5,11.62,11.5,11.5,9900,143.75,145.25,143.75,143.75,792,0.0,1.0
1993-06-09,11.5,11.62,11.5,11.5,2700,143.75,145.25,143.75,143.75,216,0.0,1.0
1993-06-10,11.5,11.62,11.5,11.62,14600,143.75,145.25,143.75,145.25,1168,0.0,1.0
1993-06-11,11.62,11.75,11.5,11.62,18500,145.25,146.875,143.75,145.25,1480,0.0,1.0
1993-06-14,11.5,11.62,11.5,11.5,7100,143.75,145.25,143.75,143.75,568,0.0,1.0
1993-06-15,11.75,11.75,11.5,11.5,7400,146.875,146.875,143.75,143.75,592,0.0,1.0
1993-06-16,11.75,11.75,11.62,11.75,6400,146.875,146.875,145.25,146.875,512,0.0,1.0
1993-06-17,11.62,11.62,11.5,11.62,10900,145.25,145.25,143.75,145.25,872,0.0,1.0
1993-06-18,11.38,11.62,11.38,11.62,15500,142.25,145.25,142.25,145.25,1240,0.0,1.0
1993-06-21,11.62,11.62,11.38,11.5,6600,145.25,145.25,142.25,143.75,528,0.0,1.0
1993-06-22,11.5,11.62,11.25,11.62,82200,143.75,145.25,140.625,145.25,6576,0.0,1.0
1993-06-23,11.5,11.75,11.38,11.5,7900,143.75,146.875,142.25,143.75,632,0.0,1.0
1993-06-24,11.62,11.62,11.25,11.38,5500,145.25,145.25,140.625,142.25,440,0.0,1.0
1993-06-25,11.38,11.5,11.25,11.5,7400,142.25,143.75,140.625,143.75,592,0.0,1.0
1993-06-28,11.62,11.62,11.25,11.38,13000,145.25,145.25,140.625,142.25,1040,0.0,1.0
1993-06-29,11.38,11.75,11.25,11.75,11000,142.25,146.875,140.625,146.875,880,0.0,1.0
1993-06-30,11.25,11.38,11.25,11.25,17000,140.625,142.25,140.625,140.625,1360,0.0,1.0
1993-07-01,11.38,11.38,11.25,11.38,31100,142.25,142.25,140.625,142.25,2488,0.0,1.0
1993-07-02,11.5,11.5,11.25,11.25,6900,143.75,143.75,140.625,140.625,552,0.0,1.0
1993-07-06,11.5,11.75,11.38,11.5,67800,143.75,146.875,142.25,143.75,5424,0.0,1.0
1993-07-07,11.5,11.62,11.5,11.5,5100,143.75,145.25,143.75,143.75,408,0.0,1.0
1993-07-08,11.12,11.38,11.12,11.38,13700,139.0,142.25,139.0,142.25,1096,0.0,1.0
1993-07-09,11.0,11.0,10.75,10.88,10500,137.5,137.5,134.375,136.0,840,0.0,1.0
1993-07-12,11.12,11.25,11.0,11.12,25300,139.0,140.625,137.5,139.0,2024,0.0,1.0
1993-07-13,11.0,11.25,11.0,11.12,14000,137.5,140.625,137.5,139.0,1120,0.0,1.0
1993-07-14,11.0,11.12,11.0,11.0,18100,137.5,139.0,137.5,137.5,1448,0.0,1.0
1993-07-15,10.88,11.12,10.88,11.12,25800,136.0,139.0,136.0,139.0,2064,0.0,1.0
1993-07-16,11.12,11.12,11.0,11.0,14300,139.0,139.0,137.5,137.5,1144,0.0,1.0
1993-07-19,11.0,11.25,11.0,11.0,39000,137.5,140.625,137.5,137.5,3120,0.0,1.0
1993-07-20,10.88,11.0,10.88,11.0,8900,136.0,137.5,136.0,137.5,712,0.0,1.0
1993-07-21,10.88,11.0,10.75,10.75,32300,136.0,137.5,134.375,134.375,2584,0.0,1.0
1993-07-22,10.75,10.88,10.75,10.88,4300,134.375,136.0,134.375,136.0,344,0.0,1.0
1993-07-23,10.88,10.88,10.62,10.75,9500,136.0,136.0,132.75,134.375,760,0.0,1.0
1993-07-26,10.88,10.88,10.88,10.88,1500,136.0,136.0,136.0,136.0,120,0.0,1.0
1993-07-27,11.0,11.12,10.88,10.88,19500,137.5,139.0,136.0,136.0,1560,0.0,1.0
1993-07-28,11.25,11.25,10.88,11.12,59800,140.625,140.625,136.0,139.0,4784,0.0,1.0
1993-07-29,11.5,11.62,11.25,11.25,13900,143.75,145.25,140.625,140.625,1112,0.0,1.0
1993-07-30,11.62,11.75,11.5,11.5,17900,145.25,146.875,143.75,143.75,1432,0.0,1.0
1993-08-02,11.5,11.62,11.5,11.62,8600,143.75,145.25,143.75,145.25,688,0.0,1.0
1993-08-03,11.38,11.62,11.38,11.5,4000,142.25,145.25,142.25,143.75,320,0.0,1.0
1993-08-04,11.38,11.5,11.38,11.38,5600,142.25,143.75,142.25,142.25,448,0.0,1.0
1993-08-05,11.5,11.5,11.38,11.38,12300,143.75,143.75,142.25,142.25,984,0.0,1.0
1993-08-06,11.5,11.62,11.38,11.38,9200,143.75,145.25,142.25,142.25,736,0.0,1.0
1993-08-09,11.5,11.62,11.5,11.5,14400,143.75,145.25,143.75,143.75,1152,0.0,1.0
1993-08-10,11.75,11.75,11.38,11.5,18300,146.875,146.875,142.25,143.75,1464,0.0,1.0
1993-08-11,12.12,12.12,11.62,11.62,20600,151.5,151.5,145.25,145.25,1648,0.0,1.0
1993-08-12,12.12,12.38,12.0,12.38,18700,151.5,154.75,150.0,154.75,1496,0.0,1.0
1993-08-13,12.38,12.5,12.25,12.25,17100,154.75,156.25,153.125,153.125,1368,0.0,1.0
1993-08-16,12.25,12.5,12.25,12.5,3700,153.125,156.25,153.125,156.25,296,0.0,1.0
1993-08-17,12.0,12.38,12.0,12.38,9600,150.0,154.75,150.0,154.75,768,0.0,1.0
1993-08-18,12.25,12.25,11.75,11.88,29900,153.125,153.125,146.875,148.5,2392,0.0,1.0
1993-08-19,13.0,13.12,12.38,12.38,69000,162.5,164.0,154.75,154.75,5520,0.0,1.0
1993-08-20,13.88,13.88,13.12,13.12,116200,173.5,173.5,164.0,164.0,9296,0.0,1.0
1993-08-23,14.0,14.12,13.88,13.88,58200,175.0,176.5,173.5,173.5,4656,0.0,1.0
1993-08-24,13.62,14.0,13.5,14.0,23000,170.25,175.0,168.75,175.0,1840,0.0,1.0
1993-08-25,13.88,14.0,13.5,13.5,129800,173.5,175.0,168.75,168.75,10384,0.0,1.0
1993-08-26,13.75,13.88,13.62,13.75,11300,171.875,173.5,170.25,171.875,904,0.0,1.0
1993-08-27,13.75,14.0,13.75,14.0,25000,171.875,175.0,171.875,175.0,2000,0.0,1.0
1993-08-30,13.75,13.88,13.75,13.88,12600,171.875,173.5,171.875,173.5,1008,0.0,1.0
1993-08-31,13.75,13.88,13.75,13.75,30400,171.875,173.5,171.875,171.875,2432,0.0,1.0
1993-09-01,14.75,14.75,14.25,14.25,75000,184.375,184.375,178.125,178.125,6000,0.0,1.0
1993-09-02,14.12,14.75,14.12,14.75,91600,176.5,184.375,176.5,184.375,7328,0.0,1.0
1993-09-03,14.38,14.38,14.0,14.0,17100,179.75,179.75,175.0,175.0,1368,0.0,1.0
1993-09-07,13.88,14.25,13.88,14.25,5300,173.5,178.125,173.5,178.125,424,0.0,1.0
1993-09-08,13.25,14.0,13.25,14.0,13700,165.625,175.0,165.625,175.0,1096,0.0,1.0
1993-09-09,13.5,13.62,13.5,13.5,38400,168.75,170.25,168.75,168.75,3072,0.0,1.0
1993-09-10,13.5,13.75,13.5,13.75,7500,168.75,171.875,168.75,171.875,600,0.0,1.0
1993-09-13,14.0,14.0,13.62,13.62,10300,175.0,175.0,170.25,170.25,824,0.0,1.0
1993-09-14,13.5,13.88,13.38,13.88,23100,168.75,173.5,167.25,173.5,1848,0.0,1.0
1993-09-15,13.38,13.5,13.38,13.38,9800,167.25,168.75,167.25,167.25,784,0.0,1.0
1993-09-16,13.38,13.62,13.38,13.38,5000,167.25,170.25,167.25,167.25,400,0.0,1.0
1993-09-17,13.38,13.5,13.38,13.38,8500,167.25,168.75,167.25,167.25,680,0.0,1.0
1993-09-20,13.5,13.62,13.5,13.5,6200,168.75,170.25,168.75,168.75,496,0.0,1.0
1993-09-21,13.75,13.88,13.62,13.62,25800,171.875,173.5,170.25,170.25,2064,0.0,1.0
1993-09-22,13.88,13.88,13.62,13.62,14000,173.5,173.5,170.25,170.25,1120,0.0,1.0
1993-09-23,13.75,13.88,13.75,13.88,3900,171.875,173.5,171.875,173.5,312,0.0,1.0
1993-09-24,13.88,14.12,13.75,13.75,11500,173.5,176.5,171.875,171.875,920,0.0,1.0
1993-09-27,13.75,14.0,13.75,14.0,10600,171.875,175.0,171.875,175.0,848,0.0,1.0
1993-09-28,13.62,13.88,13.62,13.75,5800,170.25,173.5,170.25,171.875,464,0.0,1.0
1993-09-29,13.62,13.75,13.62,13.62,5900,170.25,171.875,170.25,170.25,472,0.0,1.0
1993-09-30,14.25,14.25,13.75,13.75,40600,178.125,178.125,171.875,171.875,3248,0.0,1.0
1993-10-01,13.88,14.25,13.75,14.25,11100,173.5,178.125,171.875,178.125,888,0.0,1.0
1993-10-04,14.38,14.38,13.75,13.75,26700,179.75,179.75,171.875,171.875,2136,0.0,1.0
1993-10-05,14.25,14.62,14.25,14.5,15100,178.125,182.75,178.125,181.25,1208,0.0,1.0
1993-10-06,14.38,14.38,14.25,14.38,6300,179.75,179.75,178.125,179.75,504,0.0,1.0
1993-10-07,14.0,14.38,14.0,14.38,4200,175.0,179.75,175.0,179.75,336,0.0,1.0
1993-10-08,14.38,14.38,14.0,14.12,8400,179.75,179.75,175.0,176.5,672,0.0,1.0
1993-10-11,14.38,14.38,14.25,14.38,4200,179.75,179.75,178.125,179.75,336,0.0,1.0
1993-10-12,15.25,15.88,14.38,14.5,153100,190.625,198.5,179.75,181.25,12248,0.0,1.0
1993-10-13,16.0,16.12,14.88,15.25,112600,200.0,201.5,186.0,190.625,9008,0.0,1.0
1993-10-14,16.62,16.75,16.38,16.38,96400,207.75,209.375,204.75,204.75,7712,0.0,1.0
1993-10-15,17.12,17.12,16.5,16.5,70000,214.0,214.0,206.25,206.25,5600,0.0,1.0
1993-10-18,17.75,18.0,17.12,17.12,60600,221.875,225.0,214.0,214.0,4848,0.0,1.0
1993-10-19,17.12,18.0,17.12,18.0,73400,214.0,225.0,214.0,225.0,5872,0.0,1.0
1993-10-20,16.88,17.0,16.75,17.0,38500,211.0,212.5,209.375,212.5,3080,0.0,1.0
1993-10-21,16.62,16.75,16.38,16.75,16200,207.75,209.375,204.75,209.375,1296,0.0,1.0
1993-10-22,16.88,16.88,16.62,16.75,18500,211.0,211.0,207.75,209.375,1480,0.0,1.0
1993-10-25,17.62,17.75,17.0,17.0,22300,220.25,221.875,212.5,212.5,1784,0.0,1.0
1993-10-26,17.5,17.62,17.38,17.62,35000,218.75,220.25,217.25,220.25,2800,0.0,1.0
1993-10-27,17.75,17.75,17.38,17.38,21000,221.875,221.875,217.25,217.25,1680,0.0,1.0
1993-10-28,17.62,18.0,17.62,17.75,26400,220.25,225.0,220.25,221.875,2112,0.0,1.0
1993-10-29,17.75,17.75,17.5,17.5,11500,221.875,221.875,218.75,218.75,920,0.0,1.0
1993-11-01,18.0,18.12,17.75,17.75,79400,225.0,226.5,221.875,221.875,6352,0.0,1.0
1993-11-02,18.0,18.12,17.88,18.0,28800,225.0,226.5,223.5,225.0,2304,0.0,1.0
1993-11-03,17.75,18.12,17.75,17.88,43600,221.875,226.5,221.875,223.5,3488,0.0,1.0
1993-11-04,17.62,17.75,17.62,17.75,7900,220.25,221.875,220.25,221.875,632,0.0,1.0
1993-11-05,16.75,17.62,16.38,17.62,106300,209.375,220.25,204.75,220.25,8504,0.0,1.0
1993-11-08,16.75,17.0,16.75,16.88,30900,209.375,212.5,209.375,211.0,2472,0.0,1.0
1993-11-09,16.62,17.0,16.62,17.0,16000,207.75,212.5,207.75,212.5,1280,0.0,1.0
1993-11-10,16.38,16.75,16.38,16.5,10500,204.75,209.375,204.75,206.25,840,0.0,1.0
1993-11-11,16.0,16.38,15.88,16.38,22400,200.0,204.75,198.5,204.75,1792,0.0,1.0
1993-11-12,16.0,16.12,15.88,16.0,71400,200.0,201.5,198.5,200.0,5712,0.0,1.0
1993-11-15,15.62,15.88,15.62,15.88,10600,195.25,198.5,195.25,198.5,848,0.0,1.0
1993-11-16,15.5,15.5,15.0,15.38,24400,193.75,193.75,187.5,192.25,1952,0.0,1.0
1993-11-17,15.0,15.5,14.88,15.5,17500,187.5,193.75,186.0,193.75,1400,0.0,1.0
1993-11-18,14.5,15.0,14.0,15.0,39400,181.25,187.5,175.0,187.5,3152,0.0,1.0
1993-11-19,14.62,14.62,14.38,14.38,7700,182.75,182.75,179.75,179.75,616,0.0,1.0
1993-11-22,14.62,14.62,14.38,14.62,7800,182.75,182.75,179.75,182.75,624,0.0,1.0
1993-11-23,14.62,14.62,14.38,14.38,23400,182.75,182.75,179.75,179.75,1872,0.0,1.0
1993-11-24,14.38,14.62,14.38,14.5,6100,179.75,182.75,179.75,181.25,488,0.0,1.0
1993-11-26,14.5,14.62,14.5,14.5,10000,181.25,182.75,181.25,181.25,800,0.0,1.0
1993-11-29,14.88,14.88,14.62,14.75,18100,186.0,186.0,182.75,184.375,1448,0.0,1.0
1993-11-30,15.62,15.75,15.0,15.0,24100,195.25,196.875,187.5,187.5,1928,0.0,1.0
1993-12-01,15.25,15.62,15.25,15.5,13200,190.625,195.25,190.625,193.75,1056,0.0,1.0
1993-12-02,15.38,15.5,15.25,15.38,9800,192.25,193.75,190.625,192.25,784,0.0,1.0
1993-12-03,15.38,15.5,15.38,15.5,10700,192.25,193.75,192.25,193.75,856,0.0,1.0
1993-12-06,15.5,15.62,15.38,15.5,6700,193.75,195.25,192.25,193.75,536,0.0,1.0
1993-12-07,15.5,15.62,15.38,15.62,8300,193.75,195.25,192.25,195.25,664,0.0,1.0
1993-12-08,15.88,15.88,15.62,15.62,16500,198.5,198.5,195.25,195.25,1320,0.0,1.0
1993-12-09,15.5,15.75,15.5,15.75,10500,193.75,196.875,193.75,196.875,840,0.0,1.0
1993-12-10,15.12,15.62,15.12,15.5,10200,189.0,195.25,189.0,193.75,816,0.0,1.0
1993-12-13,15.12,15.25,15.0,15.12,8400,189.0,190.625,187.5,189.0,672,0.0,1.0
1993-12-14,15.12,15.5,15.12,15.5,10500,189.0,193.75,189.0,193.75,840,0.0,1.0
1993-12-15,15.62,15.62,15.12,15.12,46500,195.25,195.25,189.0,189.0,3720,0.0,1.0
1993-12-16,15.5,15.62,15.5,15.5,17400,193.75,195.25,193.75,193.75,1392,0.0,1.0
1993-12-17,15.38,15.75,15.12,15.75,13800,192.25,196.875,189.0,196.875,1104,0.0,1.0
1993-12-20,14.0,15.12,14.0,15.12,51800,175.0,189.0,175.0,189.0,4144,0.0,1.0
1993-12-21,13.5,13.75,13.38,13.75,127600,168.75,171.875,167.25,171.875,10208,0.0,1.0
1993-12-22,14.25,14.25,13.5,13.5,24100,178.125,178.125,168.75,168.75,1928,0.0,1.0
1993-12-23,15.12,15.25,14.0,14.0,200000,189.0,190.625,175.0,175.0,16000,0.0,1.0
1993-12-27,15.62,15.62,15.38,15.38,22300,195.25,195.25,192.25,192.25,1784,0.0,1.0
1993-12-28,15.5,15.75,15.5,15.75,14500,193.75,196.875,193.75,196.875,1160,0.0,1.0
1993-12-29,15.12,15.38,15.0,15.38,6800,189.0,192.25,187.5,192.25,544,0.0,1.0
1993-12-30,15.12,15.12,14.88,15.0,59100,189.0,189.0,186.0,187.5,4728,0.0,1.0
1993-12-31,15.12,15.38,15.12,15.25,29800,189.0,192.25,189.0,190.625,2384,0.0,1.0
1994-01-03,14.88,15.25,14.88,15.12,13200,186.0,190.625,186.0,189.0,1056,0.0,1.0
1994-01-04,15.0,15.0,14.75,14.88,32800,187.5,187.5,184.375,186.0,2624,0.0,1.0
1994-01-05,14.75,15.12,14.62,15.12,12000,184.375,189.0,182.75,189.0,960,0.0,1.0
1994-01-06,15.0,15.0,14.75,14.75,444100,187.5,187.5,184.375,184.375,35528,0.0,1.0
1994-01-07,15.0,15.25,14.88,15.0,27200,187.5,190.625,186.0,187.5,2176,0.0,1.0
1994-01-10,15.62,16.0,15.12,15.12,90600,195.25,200.0,189.0,189.0,7248,0.0,1.0
1994-01-11,15.12,15.5,14.88,15.5,206200,189.0,193.75,186.0,193.75,16496,0.0,1.0
1994-01-12,14.62,15.0,14.5,15.0,98800,182.75,187.5,181.25,187.5,7904,0.0,1.0
1994-01-13,14.38,14.62,14.38,14.62,12200,179.75,182.75,179.75,182.75,976,0.0,1.0
1994-01-14,14.88,15.12,13.0,14.38,603400,186.0,189.0,162.5,179.75,48272,0.0,1.0
1994-01-17,14.88,15.0,14.62,14.88,45300,186.0,187.5,182.75,186.0,3624,0.0,1.0
1994-01-18,15.12,15.25,15.0,15.0,32000,189.0,190.625,187.5,187.5,2560,0.0,1.0
1994-01-19,15.62,15.62,15.12,15.25,32900,195.25,195.25,189.0,190.625,2632,0.0,1.0
1994-01-20,15.25,15.62,15.25,15.5,15000,190.625,195.25,190.625,193.75,1200,0.0,1.0
1994-01-21,15.12,15.25,15.12,15.25,14700,189.0,190.625,189.0,190.625,1176,0.0,1.0
1994-01-24,14.88,15.12,14.88,15.0,9900,186.0,189.0,186.0,187.5,792,0.0,1.0
1994-01-25,14.5,15.0,14.5,14.88,31000,181.25,187.5,181.25,186.0,2480,0.0,1.0
1994-01-26,14.88,14.88,14.38,14.38,5800,186.0,186.0,179.75,179.75,464,0.0,1.0
1994-01-27,15.25,15.25,15.0,15.0,77800,190.625,190.625,187.5,187.5,6224,0.0,1.0
1994-01-28,15.25,15.25,15.12,15.25,5500,190.625,190.625,189.0,190.625,440,0.0,1.0
1994-01-31,15.5,15.75,15.38,15.5,32800,193.75,196.875,192.25,193.75,2624,0.0,1.0
1994-02-01,15.62,15.62,15.38,15.62,32400,195.25,195.25,192.25,195.25,2592,0.0,1.0
1994-02-02,15.62,15.75,15.5,15.75,15800,195.25,196.875,193.75,196.875,1264,0.0,1.0
1994-02-03,15.62,15.62,15.5,15.5,8500,195.25,195.25,193.75,193.75,680,0.0,1.0
1994-02-04,14.38,15.5,14.38,15.5,28000,179.75,193.75,179.75,193.75,2240,0.0,1.0
1994-02-07,14.88,15.0,14.25,14.25,20300,186.0,187.5,178.125,178.125,1624,0.0,1.0
1994-02-08,15.0,15.0,14.88,14.88,14600,187.5,187.5,186.0,186.0,1168,0.0,1.0
1994-02-09,14.75,14.75,14.38,14.75,38100,184.375,184.375,179.75,184.375,3048,0.0,1.0
1994-02-10,14.38,14.75,14.12,14.75,132900,179.75,184.375,176.5,184.375,10632,0.0,1.0
1994-02-11,14.5,14.75,14.12,14.12,31700,181.25,184.375,176.5,176.5,2536,0.0,1.0
1994-02-14,14.62,14.75,14.62,14.75,5900,182.75,184.375,182.75,184.375,472,0.0,1.0
1994-02-15,14.5,14.62,14.5,14.62,11400,181.25,182.75,181.25,182.75,912,0.0,1.0
1994-02-16,14.38,14.62,14.38,14.5,10700,179.75,182.75,179.75,181.25,856,0.0,1.0
1994-02-17,14.0,14.38,13.88,14.38,87200,175.0,179.75,173.5,179.75,6976,0.0,1.0
1994-02-18,14.5,14.5,14.12,14.12,33000,181.25,181.25,176.5,176.5,2640,0.0,1.0
1994-02-22,14.5,14.5,14.38,14.5,16700,181.25,181.25,179.75,181.25,1336,0.0,1.0
1994-02-23,14.25,14.38,14.12,14.38,4300,178.125,179.75,176.5,179.75,344,0.0,1.0
1994-02-24,14.0,14.38,14.0,14.38,13500,175.0,179.75,175.0,179.75,1080,0.0,1.0
1994-02-25,13.62,13.88,13.62,13.75,47800,170.25,173.5,170.25,171.875,3824,0.0,1.0
1994-02-28,13.0,13.88,13.0,13.75,23500,162.5,173.5,162.5,171.875,1880,0.0,1.0
1994-03-01,12.75,13.12,12.62,13.12,30700,159.375,164.0,157.75,164.0,2456,0.0,1.0
1994-03-02,12.88,13.0,12.38,12.38,26600,161.0,162.5,154.75,154.75,2128,0.0,1.0
1994-03-03,12.62,12.88,12.62,12.75,8500,157.75,161.0,157.75,159.375,680,0.0,1.0
1994-03-04,12.5,12.75,12.38,12.62,99900,156.25,159.375,154.75,157.75,7992,0.0,1.0
1994-03-07,12.75,12.88,12.62,12.75,24000,159.375,161.0,157.75,159.375,1920,0.0,1.0
1994-03-08,12.75,12.88,12.75,12.88,11500,159.375,161.0,159.375,161.0,920,0.0,1.0
1994-03-09,12.62,12.75,12.62,12.75,12900,157.75,159.375,157.75,159.375,1032,0.0,1.0
1994-03-10,12.5,12.62,12.38,12.62,20800,156.25,157.75,154.75,157.75,1664,0.0,1.0
1994-03-11,12.62,12.75,12.5,12.5,18000,157.75,159.375,156.25,156.25,1440,0.0,1.0
1994-03-14,12.5,12.75,12.5,12.62,16400,156.25,159.375,156.25,157.75,1312,0.0,1.0
1994-03-15,12.25,12.62,12.25,12.62,46500,153.125,157.75,153.125,157.75,3720,0.0,1.0
1994-03-16,12.88,13.25,12.38,12.5,19300,161.0,165.625,154.75,156.25,1544,0.0,1.0
1994-03-17,13.12,13.25,12.75,12.88,23400,164.0,165.625,159.375,161.0,1872,0.0,1.0
1994-03-18,13.88,13.88,13.25,13.25,13000,173.5,173.5,165.625,165.625,1040,0.0,1.0
1994-03-21,13.5,13.75,13.38,13.75,18900,168.75,171.875,167.25,171.875,1512,0.0,1.0
1994-03-22,13.5,13.5,13.38,13.5,12700,168.75,168.75,167.25,168.75,1016,0.0,1.0
1994-03-23,13.12,13.5,13.12,13.5,10800,164.0,168.75,164.0,168.75,864,0.0,1.0
1994-03-24,12.62,13.12,12.5,13.12,25500,157.75,164.0,156.25,164.0,2040,0.0,1.0
1994-03-25,12.0,12.38,11.75,12.38,135000,150.0,154.75,146.875,154.75,10800,0.0,1.0
1994-03-28,11.62,12.0,11.62,12.0,35800,145.25,150.0,145.25,150.0,2864,0.0,1.0
1994-03-29,11.25,11.75,11.25,11.62,13400,140.625,146.875,140.625,145.25,1072,0.0,1.0
1994-03-30,11.0,11.38,10.88,11.38,24400,137.5,142.25,136.0,142.25,1952,0.0,1.0
1994-03-31,10.75,11.0,10.5,10.88,65700,134.375,137.5,131.25,136.0,5256,0.0,1.0
1994-04-04,9.88,10.5,9.88,10.5,41600,123.5,131.25,123.5,131.25,3328,0.0,1.0
1994-04-05,10.88,11.0,10.38,10.38,63600,136.0,137.5,129.75,129.75,5088,0.0,1.0
1994-04-06,10.62,11.0,10.5,10.88,27500,132.75,137.5,131.25,136.0,2200,0.0,1.0
1994-04-07,10.88,10.88,10.5,10.75,26800,136.0,136.0,131.25,134.375,2144,0.0,1.0
1994-04-08,11.75,11.75,11.0,11.0,29600,146.875,146.875,137.5,137.5,2368,0.0,1.0
1994-04-11,11.88,12.0,11.75,11.75,24600,148.5,150.0,146.875,146.875,1968,0.0,1.0
1994-04-12,11.0,11.88,11.0,11.88,23900,137.5,148.5,137.5,148.5,1912,0.0,1.0
1994-04-13,10.62,11.0,10.62,10.88,65000,132.75,137.5,132.75,136.0,5200,0.0,1.0
1994-04-14,10.75,10.88,10.62,10.62,7200,134.375,136.0,132.75,132.75,576,0.0,1.0
1994-04-15,10.75,10.88,10.62,10.62,34400,134.375,136.0,132.75,132.75,2752,0.0,1.0
1994-04-18,10.25,10.88,10.25,10.75,23800,128.125,136.0,128.125,134.375,1904,0.0,1.0
1994-04-19,10.0,10.12,9.88,10.0,35800,125.0,126.5,123.5,125.0,2864,0.0,1.0
1994-04-20,10.0,10.25,9.88,10.25,94700,125.0,128.125,123.5,128.125,7576,0.0,1.0
1994-04-21,10.12,10.25,10.0,10.12,9400,126.5,128.125,125.0,126.5,752,0.0,1.0
1994-04-22,10.62,10.62,10.25,10.25,40000,132.75,132.75,128.125,128.125,3200,0.0,1.0
1994-04-25,11.25,11.25,10.75,10.75,30400,140.625,140.625,134.375,134.375,2432,0.0,1.0
1994-04-26,11.62,11.62,11.12,11.25,96500,145.25,145.25,139.0,140.625,7720,0.0,1.0
1994-04-28,11.75,12.25,11.75,11.75,48600,146.875,153.125,146.875,146.875,3888,0.0,1.0
1994-04-29,12.5,12.62,11.75,11.75,24600,156.25,157.75,146.875,146.875,1968,0.0,1.0
1994-05-02,12.5,12.62,12.0,12.62,15000,156.25,157.75,150.0,157.75,1200,0.0,1.0
1994-05-03,12.0,12.38,12.0,12.38,7800,150.0,154.75,150.0,154.75,624,0.0,1.0
1994-05-04,12.0,12.12,12.0,12.12,5000,150.0,151.5,150.0,151.5,400,0.0,1.0
1994-05-05,12.0,12.25,12.0,12.12,5200,150.0,153.125,150.0,151.5,416,0.0,1.0
1994-05-06,11.88,12.0,11.75,11.88,14400,148.5,150.0,146.875,148.5,1152,0.0,1.0
1994-05-09,11.5,11.75,11.5,11.75,4000,143.75,146.875,143.75,146.875,320,0.0,1.0
1994-05-10,11.0,11.5,11.0,11.38,12700,137.5,143.75,137.5,142.25,1016,0.0,1.0
1994-05-11,11.0,11.12,11.0,11.12,5800,137.5,139.0,137.5,139.0,464,0.0,1.0
1994-05-12,11.25,11.25,11.12,11.12,3300,140.625,140.625,139.0,139.0,264,0.0,1.0
1994-05-13,10.88,11.25,10.88,11.25,5000,136.0,140.625,136.0,140.625,400,0.0,1.0
1994-05-16,10.38,10.62,10.25,10.62,125200,129.75,132.75,128.125,132.75,10016,0.0,1.0
1994-05-17,10.62,10.75,10.38,10.38,26000,132.75,134.375,129.75,129.75,2080,0.0,1.0
1994-05-18,10.88,10.88,10.75,10.88,24900,136.0,136.0,134.375,136.0,1992,0.0,1.0
1994-05-19,11.25,11.25,10.75,10.88,38200,140.625,140.625,134.375,136.0,3056,0.0,1.0
1994-05-20,10.88,11.12,10.75,11.12,8700,136.0,139.0,134.375,139.0,696,0.0,1.0
1994-05-23,10.5,10.62,10.5,10.62,13000,131.25,132.75,131.25,132.75,1040,0.0,1.0
1994-05-24,10.75,10.75,10.62,10.75,108200,134.375,134.375,132.75,134.375,8656,0.0,1.0
1994-05-25,10.88,11.25,10.75,10.75,23300,136.0,140.625,134.375,134.375,1864,0.0,1.0
1994-05-26,11.0,11.0,10.62,11.0,17300,137.5,137.5,132.75,137.5,1384,0.0,1.0
1994-05-27,10.75,10.75,10.62,10.75,5300,134.375,134.375,132.75,134.375,424,0.0,1.0
1994-05-31,10.38,10.62,10.38,10.62,11200,129.75,132.75,129.75,132.75,896,0.0,1.0
1994-06-01,10.25,10.25,10.0,10.25,29800,128.125,128.125,125.0,128.125,2384,0.0,1.0
1994-06-02,10.5,10.5,10.12,10.25,8900,131.25,131.25,126.5,128.125,712,0.0,1.0
1994-06-03,10.88,10.88,10.5,10.5,5600,136.0,136.0,131.25,131.25,448,0.0,1.0
1994-06-06,11.0,11.12,10.88,10.88,10700,137.5,139.0,136.0,136.0,856,0.0,1.0
1994-06-07,10.88,11.12,10.62,11.12,29400,136.0,139.0,132.75,139.0,2352,0.0,1.0
1994-06-08,11.12,11.25,11.0,11.0,9500,139.0,140.625,137.5,137.5,760,0.0,1.0
1994-06-09,10.88,10.88,10.75,10.88,3300,136.0,136.0,134.375,136.0,264,0.0,1.0
1994-06-10,10.88,10.88,10.88,10.88,7200,136.0,136.0,136.0,136.0,576,0.0,1.0
1994-06-13,10.88,10.88,10.75,10.88,3100,136.0,136.0,134.375,136.0,248,0.0,1.0
1994-06-14,10.88,10.88,10.75,10.75,10400,136.0,136.0,134.375,134.375,832,0.0,1.0
1994-06-15,10.88,10.88,10.88,10.88,600,136.0,136.0,136.0,136.0,48,0.0,1.0
1994-06-16,11.25,11.25,10.88,10.88,9700,140.625,140.625,136.0,136.0,776,0.0,1.0
1994-06-17,11.0,11.38,11.0,11.38,17500,137.5,142.25,137.5,142.25,1400,0.0,1.0
1994-06-20,10.5,10.75,10.5,10.75,23200,131.25,134.375,131.25,134.375,1856,0.0,1.0
1994-06-21,10.38,10.75,10.38,10.75,24000,129.75,134.375,129.75,134.375,1920,0.0,1.0
1994-06-22,10.25,10.38,10.0,10.25,31700,128.125,129.75,125.0,128.125,2536,0.0,1.0
1994-06-23,9.75,10.25,9.75,10.25,24400,121.875,128.125,121.875,128.125,1952,0.0,1.0
1994-06-24,9.38,9.62,9.38,9.62,98600,117.25,120.25,117.25,120.25,7888,0.0,1.0
1994-06-27,9.88,9.88,9.38,9.5,11000,123.5,123.5,117.25,118.75,880,0.0,1.0
1994-06-28,9.62,9.62,9.38,9.62,25200,120.25,120.25,117.25,120.25,2016,0.0,1.0
1994-06-29,9.75,9.88,9.62,9.62,11200,121.875,123.5,120.25,120.25,896,0.0,1.0
1994-06-30,9.5,9.75,9.5,9.62,11400,118.75,121.875,118.75,120.25,912,0.0,1.0
1994-07-01,9.75,9.75,9.38,9.5,20500,121.875,121.875,117.25,118.75,1640,0.0,1.0
1994-07-05,9.88,9.88,9.75,9.75,800,123.5,123.5,121.875,121.875,64,0.0,1.0
1994-07-06,9.75,9.88,9.75,9.88,51600,121.875,123.5,121.875,123.5,4128,0.0,1.0
1994-07-07,10.25,10.25,9.88,9.88,7000,128.125,128.125,123.5,123.5,560,0.0,1.0
1994-07-08,10.0,10.25,10.0,10.25,5100,125.0,128.125,125.0,128.125,408,0.0,1.0
1994-07-11,9.75,10.0,9.75,10.0,51500,121.875,125.0,121.875,125.0,4120,0.0,1.0
1994-07-12,9.75,10.0,9.75,10.0,3400,121.875,125.0,121.875,125.0,272,0.0,1.0
1994-07-13,8.62,9.38,8.62,9.38,111900,107.75,117.25,107.75,117.25,8952,0.0,1.0
1994-07-14,8.0,8.5,7.88,8.5,77000,100.0,106.25,98.5,106.25,6160,0.0,1.0
1994-07-15,8.38,8.5,8.0,8.0,24500,104.75,106.25,100.0,100.0,1960,0.0,1.0
1994-07-18,8.75,8.75,8.5,8.5,38800,109.375,109.375,106.25,106.25,3104,0.0,1.0
1994-07-19,8.5,8.75,8.5,8.5,25300,106.25,109.375,106.25,106.25,2024,0.0,1.0
1994-07-20,8.25,8.38,8.25,8.25,20700,103.125,104.75,103.125,103.125,1656,0.0,1.0
1994-07-21,8.25,8.25,8.0,8.25,29500,103.125,103.125,100.0,103.125,2360,0.0,1.0
1994-07-22,8.12,8.12,8.12,8.12,1700,101.5,101.5,101.5,101.5,136,0.0,1.0
1994-07-25,8.0,8.12,8.0,8.12,26400,100.0,101.5,100.0,101.5,2112,0.0,1.0
1994-07-26,8.12,8.25,8.0,8.12,11600,101.5,103.125,100.0,101.5,928,0.0,1.0
1994-07-27,8.12,8.25,7.88,8.0,5100,101.5,103.125,98.5,100.0,408,0.0,1.0
1994-07-28,8.0,8.12,8.0,8.0,12500,100.0,101.5,100.0,100.0,1000,0.0,1.0
1994-07-29,8.12,8.38,8.0,8.0,12200,101.5,104.75,100.0,100.0,976,0.0,1.0
1994-08-01,8.0,8.25,8.0,8.25,10100,100.0,103.125,100.0,103.125,808,0.0,1.0
1994-08-02,8.25,8.25,8.0,8.12,63800,103.125,103.125,100.0,101.5,5104,0.0,1.0
1994-08-03,8.12,8.38,8.12,8.38,17600,101.5,104.75,101.5,104.75,1408,0.0,1.0
1994-08-04,8.0,8.25,7.88,8.25,29300,100.0,103.125,98.5,103.125,2344,0.0,1.0
1994-08-05,8.12,8.12,8.0,8.0,23700,101.5,101.5,100.0,100.0,1896,0.0,1.0
1994-08-08,8.0,8.12,8.0,8.0,17600,100.0,101.5,100.0,100.0,1408,0.0,1.0
1994-08-09,8.0,8.0,7.88,8.0,8600,100.0,100.0,98.5,100.0,688,0.0,1.0
1994-08-10,7.88,7.88,7.75,7.88,39800,98.5,98.5,96.875,98.5,3184,0.0,1.0
1994-08-11,7.88,8.0,7.75,8.0,8100,98.5,100.0,96.875,100.0,648,0.0,1.0
1994-08-12,8.12,8.38,7.88,8.0,95000,101.5,104.75,98.5,100.0,7600,0.0,1.0
1994-08-15,8.0,8.38,8.0,8.38,5800,100.0,104.75,100.0,104.75,464,0.0,1.0
1994-08-16,8.12,8.12,8.0,8.12,26700,101.5,101.5,100.0,101.5,2136,0.0,1.0
1994-08-17,8.0,8.0,7.88,8.0,46700,100.0,100.0,98.5,100.0,3736,0.0,1.0
1994-08-18,7.88,8.0,7.88,8.0,6000,98.5,100.0,98.5,100.0,480,0.0,1.0
1994-08-19,7.88,8.0,7.88,8.0,7300,98.5,100.0,98.5,100.0,584,0.0,1.0
1994-08-22,8.0,8.0,7.88,8.0,10600,100.0,100.0,98.5,100.0,848,0.0,1.0
1994-08-23,8.0,8.0,8.0,8.0,4300,100.0,100.0,100.0,100.0,344,0.0,1.0
1994-08-24,7.88,8.0,7.88,8.0,28500,98.5,100.0,98.5,100.0,2280,0.0,1.0
1994-08-25,7.88,8.0,7.88,7.88,35700,98.5,100.0,98.5,98.5,2856,0.0,1.0
1994-08-26,8.12,8.25,8.0,8.0,75600,101.5,103.125,100.0,100.0,6048,0.0,1.0
1994-08-29,8.0,8.12,7.88,8.0,19200,100.0,101.5,98.5,100.0,1536,0.0,1.0
1994-08-30,8.12,8.12,8.12,8.12,16000,101.5,101.5,101.5,101.5,1280,0.0,1.0
1994-08-31,7.88,8.25,7.88,8.12,98500,98.5,103.125,98.5,101.5,7880,0.0,1.0
1994-09-01,8.0,8.0,7.88,8.0,3100,100.0,100.0,98.5,100.0,248,0.0,1.0
1994-09-02,8.0,8.12,8.0,8.12,15600,100.0,101.5,100.0,101.5,1248,0.0,1.0
1994-09-06,8.12,8.12,8.0,8.0,700,101.5,101.5,100.0,100.0,56,0.0,1.0
1994-09-07,8.0,8.12,7.88,8.0,11000,100.0,101.5,98.5,100.0,880,0.0,1.0
1994-09-08,8.25,8.25,8.0,8.12,34700,103.125,103.125,100.0,101.5,2776,0.0,1.0
1994-09-09,8.12,8.25,8.0,8.0,35100,101.5,103.125,100.0,100.0,2808,0.0,1.0
1994-09-12,8.25,8.25,8.12,8.12,11500,103.125,103.125,101.5,101.5,920,0.0,1.0
1994-09-13,8.12,8.25,8.12,8.12,1600,101.5,103.125,101.5,101.5,128,0.0,1.0
1994-09-14,8.38,8.5,8.12,8.25,64700,104.75,106.25,101.5,103.125,5176,0.0,1.0
1994-09-15,8.62,8.62,8.38,8.5,24000,107.75,107.75,104.75,106.25,1920,0.0,1.0
1994-09-16,8.5,8.62,8.38,8.62,22400,106.25,107.75,104.75,107.75,1792,0.0,1.0
1994-09-19,8.25,8.38,8.25,8.38,46100,103.125,104.75,103.125,104.75,3688,0.0,1.0
1994-09-20,8.12,8.25,8.12,8.25,5000,101.5,103.125,101.5,103.125,400,0.0,1.0
1994-09-21,8.0,8.12,8.0,8.0,5700,100.0,101.5,100.0,100.0,456,0.0,1.0
1994-09-22,7.88,8.12,7.88,8.0,22500,98.5,101.5,98.5,100.0,1800,0.0,1.0
1994-09-23,7.88,8.0,7.75,8.0,38100,98.5,100.0,96.875,100.0,3048,0.0,1.0
1994-09-26,7.88,7.88,7.75,7.75,12100,98.5,98.5,96.875,96.875,968,0.0,1.0
1994-09-27,7.62,7.88,7.62,7.88,11600,95.25,98.5,95.25,98.5,928,0.0,1.0
1994-09-28,7.5,7.62,7.5,7.62,26000,93.75,95.25,93.75,95.25,2080,0.0,1.0
1994-09-29,7.5,7.62,7.5,7.5,13100,93.75,95.25,93.75,93.75,1048,0.0,1.0
1994-09-30,7.62,7.62,7.25,7.5,15700,95.25,95.25,90.625,93.75,1256,0.0,1.0
1994-10-03,7.62,7.75,7.38,7.75,9300,95.25,96.875,92.25,96.875,744,0.0,1.0
1994-10-04,7.5,7.5,7.5,7.5,11400,93.75,93.75,93.75,93.75,912,0.0,1.0
1994-10-05,7.62,7.62,7.5,7.5,50900,95.25,95.25,93.75,93.75,4072,0.0,1.0
1994-10-06,7.62,7.62,7.62,7.62,5800,95.25,95.25,95.25,95.25,464,0.0,1.0
1994-10-07,7.62,7.62,7.62,7.62,2200,95.25,95.25,95.25,95.25,176,0.0,1.0
1994-10-10,7.62,7.62,7.5,7.62,56400,95.25,95.25,93.75,95.25,4512,0.0,1.0
1994-10-11,7.75,7.75,7.5,7.62,19800,96.875,96.875,93.75,95.25,1584,0.0,1.0
1994-10-12,7.5,7.75,7.5,7.62,26100,93.75,96.875,93.75,95.25,2088,0.0,1.0
1994-10-13,6.75,7.38,6.75,7.38,73900,84.375,92.25,84.375,92.25,5912,0.0,1.0
1994-10-14,6.62,6.75,6.12,6.75,45500,82.75,84.375,76.5,84.375,3640,0.0,1.0
1994-10-17,6.5,6.75,6.38,6.75,6400,81.25,84.375,79.75,84.375,512,0.0,1.0
1994-10-18,6.38,6.62,6.25,6.62,18400,79.75,82.75,78.125,82.75,1472,0.0,1.0
1994-10-19,6.38,6.62,6.25,6.38,23400,79.75,82.75,78.125,79.75,1872,0.0,1.0
1994-10-20,6.0,6.38,6.0,6.25,23200,75.0,79.75,75.0,78.125,1856,0.0,1.0
1994-10-21,5.75,6.0,5.75,5.88,32500,71.875,75.0,71.875,73.5,2600,0.0,1.0
1994-10-24,6.12,6.12,5.75,5.75,10800,76.5,76.5,71.875,71.875,864,0.0,1.0
1994-10-25,6.0,6.12,6.0,6.12,26400,75.0,76.5,75.0,76.5,2112,0.0,1.0
1994-10-26,6.0,6.12,6.0,6.12,3800,75.0,76.5,75.0,76.5,304,0.0,1.0
1994-10-27,6.0,6.12,6.0,6.0,12100,75.0,76.5,75.0,75.0,968,0.0,1.0
1994-10-28,6.0,6.12,5.88,6.0,18100,75.0,76.5,73.5,75.0,1448,0.0,1.0
1994-10-31,6.0,6.0,5.88,5.88,24000,75.0,75.0,73.5,73.5,1920,0.0,1.0
1994-11-01,6.0,6.0,5.88,6.0,5400,75.0,75.0,73.5,75.0,432,0.0,1.0
1994-11-02,5.88,6.12,5.88,6.12,6300,73.5,76.5,73.5,76.5,504,0.0,1.0
1994-11-03,6.12,6.12,5.88,5.88,7700,76.5,76.5,73.5,73.5,616,0.0,1.0
1994-11-04,5.88,6.12,5.88,6.12,14100,73.5,76.5,73.5,76.5,1128,0.0,1.0
1994-11-07,5.88,6.0,5.88,6.0,6500,73.5,75.0,73.5,75.0,520,0.0,1.0
1994-11-08,5.88,6.0,5.88,6.0,10600,73.5,75.0,73.5,75.0,848,0.0,1.0
1994-11-09,5.75,5.88,5.75,5.88,33600,71.875,73.5,71.875,73.5,2688,0.0,1.0
1994-11-10,5.88,6.0,5.75,5.75,14400,73.5,75.0,71.875,71.875,1152,0.0,1.0
1994-11-11,5.88,5.88,5.75,5.88,13300,73.5,73.5,71.875,73.5,1064,0.0,1.0
1994-11-14,5.88,5.88,5.75,5.88,15600,73.5,73.5,71.875,73.5,1248,0.0,1.0
1994-11-15,5.88,6.0,5.88,5.88,1400,73.5,75.0,73.5,73.5,112,0.0,1.0
1994-11-16,6.0,6.0,5.88,6.0,28100,75.0,75.0,73.5,75.0,2248,0.0,1.0
1994-11-17,5.88,6.0,5.88,6.0,7200,73.5,75.0,73.5,75.0,576,0.0,1.0
1994-11-18,6.0,6.0,5.88,5.88,15400,75.0,75.0,73.5,73.5,1232,0.0,1.0
1994-11-21,5.75,6.0,5.75,5.88,37200,71.875,75.0,71.875,73.5,2976,0.0,1.0
1994-11-22,5.62,5.75,5.62,5.75,13000,70.25,71.875,70.25,71.875,1040,0.0,1.0
1994-11-23,5.62,5.75,5.5,5.5,19800,70.25,71.875,68.75,68.75,1584,0.0,1.0
1994-11-25,5.62,5.62,5.5,5.62,3600,70.25,70.25,68.75,70.25,288,0.0,1.0
1994-11-28,5.62,5.88,5.5,5.88,47000,70.25,73.5,68.75,73.5,3760,0.0,1.0
1994-11-29,5.5,5.62,5.5,5.62,16900,68.75,70.25,68.75,70.25,1352,0.0,1.0
1994-11-30,5.62,5.62,5.38,5.5,13300,70.25,70.25,67.25,68.75,1064,0.0,1.0
1994-12-01,5.38,5.5,5.25,5.5,107100,67.25,68.75,65.625,68.75,8568,0.0,1.0
1994-12-02,5.25,5.25,5.0,5.25,59600,65.625,65.625,62.5,65.625,4768,0.0,1.0
1994-12-05,5.12,5.25,5.12,5.25,13600,64.0,65.625,64.0,65.625,1088,0.0,1.0
1994-12-06,5.25,5.25,5.12,5.25,12100,65.625,65.625,64.0,65.625,968,0.0,1.0
1994-12-07,5.25,5.25,5.12,5.25,12300,65.625,65.625,64.0,65.625,984,0.0,1.0
1994-12-08,5.0,5.25,5.0,5.12,121700,62.5,65.625,62.5,64.0,9736,0.0,1.0
1994-12-09,5.12,5.12,4.88,4.88,30200,64.0,64.0,61.0,61.0,2416,0.0,1.0
1994-12-12,4.88,5.12,4.88,5.12,16200,61.0,64.0,61.0,64.0,1296,0.0,1.0
1994-12-13,4.94,4.94,4.75,4.88,39900,61.75,61.75,59.375,61.0,3192,0.0,1.0
1994-12-14,5.0,5.0,4.88,4.88,54300,62.5,62.5,61.0,61.0,4344,0.0,1.0
1994-12-15,5.25,5.25,5.0,5.0,95200,65.625,65.625,62.5,62.5,7616,0.0,1.0
1994-12-16,5.12,5.25,5.12,5.25,67600,64.0,65.625,64.0,65.625,5408,0.0,1.0
1994-12-19,5.25,5.38,5.12,5.25,41700,65.625,67.25,64.0,65.625,3336,0.0,1.0
1994-12-20,5.38,5.38,5.25,5.25,47900,67.25,67.25,65.625,65.625,3832,0.0,1.0
1994-12-21,5.38,5.5,5.25,5.38,39000,67.25,68.75,65.625,67.25,3120,0.0,1.0
1994-12-22,5.38,5.5,5.38,5.38,76200,67.25,68.75,67.25,67.25,6096,0.0,1.0
1994-12-23,5.38,5.38,5.25,5.38,13300,67.25,67.25,65.625,67.25,1064,0.0,1.0
1994-12-27,5.25,5.38,5.25,5.38,22600,65.625,67.25,65.625,67.25,1808,0.0,1.0
1994-12-28,5.12,5.25,5.12,5.25,15300,64.0,65.625,64.0,65.625,1224,0.0,1.0
1994-12-29,5.12,5.25,5.12,5.12,49600,64.0,65.625,64.0,64.0,3968,0.0,1.0
1994-12-30,5.38,5.5,5.12,5.12,128500,67.25,68.75,64.0,64.0,10280,0.0,1.0
1995-01-03,5.38,5.62,5.38,5.5,10000,67.25,70.25,67.25,68.75,800,0.0,1.0
1995-01-04,5.5,5.5,5.38,5.5,22800,68.75,68.75,67.25,68.75,1824,0.0,1.0
1995-01-05,5.62,5.62,5.38,5.38,38600,70.25,70.25,67.25,67.25,3088,0.0,1.0
1995-01-06,5.5,5.75,5.5,5.62,33800,68.75,71.875,68.75,70.25,2704,0.0,1.0
1995-01-09,5.88,5.88,5.62,5.62,43900,73.5,73.5,70.25,70.25,3512,0.0,1.0
1995-01-10,6.12,6.25,5.88,5.88,71200,76.5,78.125,73.5,73.5,5696,0.0,1.0
1995-01-11,5.88,6.25,5.62,6.25,51300,73.5,78.125,70.25,78.125,4104,0.0,1.0
1995-01-12,5.88,6.0,5.62,6.0,15900,73.5,75.0,70.25,75.0,1272,0.0,1.0
1995-01-13,6.0,6.0,5.75,5.88,6700,75.0,75.0,71.875,73.5,536,0.0,1.0
1995-01-16,6.0,6.12,5.88,6.0,16100,75.0,76.5,73.5,75.0,1288,0.0,1.0
1995-01-17,6.0,6.0,5.94,6.0,25000,75.0,75.0,74.25,75.0,2000,0.0,1.0
1995-01-18,6.0,6.0,5.88,6.0,8200,75.0,75.0,73.5,75.0,656,0.0,1.0
1995-01-19,5.88,6.0,5.75,6.0,9700,73.5,75.0,71.875,75.0,776,0.0,1.0
1995-01-20,5.5,6.0,5.5,6.0,24300,68.75,75.0,68.75,75.0,1944,0.0,1.0
1995-01-23,5.38,5.62,5.38,5.62,14600,67.25,70.25,67.25,70.25,1168,0.0,1.0
1995-01-24,5.38,5.38,5.25,5.38,11200,67.25,67.25,65.625,67.25,896,0.0,1.0
1995-01-25,5.25,5.38,5.25,5.25,17300,65.625,67.25,65.625,65.625,1384,0.0,1.0
1995-01-26,5.12,5.25,5.12,5.25,9700,64.0,65.625,64.0,65.625,776,0.0,1.0
1995-01-27,5.12,5.12,5.12,5.12,24300,64.0,64.0,64.0,64.0,1944,0.0,1.0
1995-01-30,5.25,5.38,5.25,5.25,14700,65.625,67.25,65.625,65.625,1176,0.0,1.0
1995-01-31,5.12,5.25,5.12,5.12,14300,64.0,65.625,64.0,64.0,1144,0.0,1.0
1995-02-01,5.12,5.38,5.12,5.25,13600,64.0,67.25,64.0,65.625,1088,0.0,1.0
1995-02-02,5.38,5.38,5.25,5.25,13700,67.25,67.25,65.625,65.625,1096,0.0,1.0
1995-02-03,5.38,5.38,5.25,5.38,11700,67.25,67.25,65.625,67.25,936,0.0,1.0
1995-02-06,5.75,5.75,5.25,5.25,20000,71.875,71.875,65.625,65.625,1600,0.0,1.0
1995-02-07,6.38,6.38,6.0,6.12,59800,79.75,79.75,75.0,76.5,4784,0.0,1.0
1995-02-08,6.25,6.5,6.12,6.38,29100,78.125,81.25,76.5,79.75,2328,0.0,1.0
1995-02-09,6.12,6.25,6.0,6.25,15700,76.5,78.125,75.0,78.125,1256,0.0,1.0
1995-02-10,6.0,6.0,5.88,6.0,12800,75.0,75.0,73.5,75.0,1024,0.0,1.0
1995-02-13,6.25,6.25,6.0,6.12,5300,78.125,78.125,75.0,76.5,424,0.0,1.0
1995-02-14,6.12,6.25,5.88,6.25,10500,76.5,78.125,73.5,78.125,840,0.0,1.0
1995-02-15,6.12,6.12,5.88,6.0,18200,76.5,76.5,73.5,75.0,1456,0.0,1.0
1995-02-16,6.0,6.25,6.0,6.25,9400,75.0,78.125,75.0,78.125,752,0.0,1.0
1995-02-17,6.0,6.0,5.75,6.0,19900,75.0,75.0,71.875,75.0,1592,0.0,1.0
1995-02-21,6.0,6.0,5.88,6.0,2200,75.0,75.0,73.5,75.0,176,0.0,1.0
1995-02-22,6.0,6.0,5.88,6.0,13400,75.0,75.0,73.5,75.0,1072,0.0,1.0
1995-02-23,6.0,6.0,5.88,6.0,10700,75.0,75.0,73.5,75.0,856,0.0,1.0
1995-02-24,6.0,6.0,5.75,6.0,13100,75.0,75.0,71.875,75.0,1048,0.0,1.0
1995-02-27,6.0,6.0,5.88,5.88,10500,75.0,75.0,73.5,73.5,840,0.0,1.0
1995-02-28,6.0,6.0,5.88,5.88,6000,75.0,75.0,73.5,73.5,480,0.0,1.0
1995-03-01,6.0,6.0,6.0,6.0,1100,75.0,75.0,75.0,75.0,88,0.0,1.0
1995-03-02,5.75,6.0,5.75,6.0,24500,71.875,75.0,71.875,75.0,1960,0.0,1.0
1995-03-03,5.88,5.88,5.75,5.75,3300,73.5,73.5,71.875,71.875,264,0.0,1.0
1995-03-06,5.75,5.88,5.75,5.88,2400,71.875,73.5,71.875,73.5,192,0.0,1.0
1995-03-07,5.62,5.75,5.62,5.75,18700,70.25,71.875,70.25,71.875,1496,0.0,1.0
1995-03-08,5.25,5.75,5.25,5.75,21200,65.625,71.875,65.625,71.875,1696,0.0,1.0
1995-03-09,5.38,5.5,5.12,5.12,25000,67.25,68.75,64.0,64.0,2000,0.0,1.0
1995-03-10,5.25,5.38,5.25,5.38,7500,65.625,67.25,65.625,67.25,600,0.0,1.0
1995-03-13,5.38,5.38,5.25,5.25,13200,67.25,67.25,65.625,65.625,1056,0.0,1.0
1995-03-14,5.38,5.38,5.25,5.38,18800,67.25,67.25,65.625,67.25,1504,0.0,1.0
1995-03-15,5.75,5.75,5.25,5.38,12700,71.875,71.875,65.625,67.25,1016,0.0,1.0
1995-03-16,5.38,5.75,5.38,5.75,3600,67.25,71.875,67.25,71.875,288,0.0,1.0
1995-03-17,5.62,5.62,5.12,5.38,33900,70.25,70.25,64.0,67.25,2712,0.0,1.0
1995-03-20,5.5,5.75,5.5,5.62,3800,68.75,71.875,68.75,70.25,304,0.0,1.0
1995-03-21,5.12,5.38,5.12,5.38,8700,64.0,67.25,64.0,67.25,696,0.0,1.0
1995-03-22,5.25,5.38,5.25,5.25,40700,65.625,67.25,65.625,65.625,3256,0.0,1.0
1995-03-23,5.38,5.38,5.25,5.38,9200,67.25,67.25,65.625,67.25,736,0.0,1.0
1995-03-24,5.38,5.38,5.25,5.25,4000,67.25,67.25,65.625,65.625,320,0.0,1.0
1995-03-27,5.25,5.38,5.0,5.38,11800,65.625,67.25,62.5,67.25,944,0.0,1.0
1995-03-28,5.5,5.62,5.12,5.12,7200,68.75,70.25,64.0,64.0,576,0.0,1.0
1995-03-29,5.38,5.5,5.38,5.5,3700,67.25,68.75,67.25,68.75,296,0.0,1.0
1995-03-30,5.62,5.62,5.38,5.5,14200,70.25,70.25,67.25,68.75,1136,0.0,1.0
1995-03-31,5.62,5.62,5.5,5.5,2000,70.25,70.25,68.75,68.75,160,0.0,1.0
1995-04-03,5.5,5.75,5.38,5.75,5200,68.75,71.875,67.25,71.875,416,0.0,1.0
1995-04-04,5.62,5.62,5.5,5.5,1700,70.25,70.25,68.75,68.75,136,0.0,1.0
1995-04-05,5.5,5.62,5.5,5.5,10300,68.75,70.25,68.75,68.75,824,0.0,1.0
1995-04-06,5.5,5.5,5.38,5.38,5100,68.75,68.75,67.25,67.25,408,0.0,1.0
1995-04-07,5.75,5.88,5.62,5.75,17500,71.875,73.5,70.25,71.875,1400,0.0,1.0
1995-04-10,5.5,5.75,5.5,5.75,8300,68.75,71.875,68.75,71.875,664,0.0,1.0
1995-04-11,5.38,5.5,5.38,5.5,8100,67.25,68.75,67.25,68.75,648,0.0,1.0
1995-04-12,5.25,5.5,5.12,5.5,48200,65.625,68.75,64.0,68.75,3856,0.0,1.0
1995-04-13,5.38,5.38,5.25,5.25,2800,67.25,67.25,65.625,65.625,224,0.0,1.0
1995-04-17,5.38,5.5,5.38,5.5,6500,67.25,68.75,67.25,68.75,520,0.0,1.0
1995-04-18,5.25,5.25,5.12,5.25,24600,65.625,65.625,64.0,65.625,1968,0.0,1.0
1995-04-19,5.12,5.25,5.06,5.25,22200,64.0,65.625,63.25,65.625,1776,0.0,1.0
1995-04-20,5.19,5.19,5.06,5.19,19800,64.875,64.875,63.25,64.875,1584,0.0,1.0
1995-04-21,5.12,5.19,5.06,5.19,2100,64.0,64.875,63.25,64.875,168,0.0,1.0
1995-04-24,5.31,5.31,5.06,5.19,29900,66.375,66.375,63.25,64.875,2392,0.0,1.0
1995-04-25,5.44,5.44,5.25,5.25,8800,68.0,68.0,65.625,65.625,704,0.0,1.0
1995-04-26,5.44,5.44,5.31,5.31,3200,68.0,68.0,66.375,66.375,256,0.0,1.0
1995-04-27,5.62,5.62,5.5,5.62,8200,70.25,70.25,68.75,70.25,656,0.0,1.0
1995-04-28,5.38,5.69,5.25,5.62,20900,67.25,71.125,65.625,70.25,1672,0.0,1.0
1995-05-01,5.25,5.62,5.25,5.62,20600,65.625,70.25,65.625,70.25,1648,0.0,1.0
1995-05-02,5.62,5.62,5.25,5.38,14300,70.25,70.25,65.625,67.25,1144,0.0,1.0
1995-05-03,5.5,5.62,5.5,5.5,5000,68.75,70.25,68.75,68.75,400,0.0,1.0
1995-05-04,5.62,5.81,5.5,5.5,47000,70.25,72.625,68.75,68.75,3760,0.0,1.0
1995-05-05,6.0,6.0,5.62,5.75,443800,75.0,75.0,70.25,71.875,35504,0.0,1.0
1995-05-08,6.75,6.88,6.0,6.0,283900,84.375,86.0,75.0,75.0,22712,0.0,1.0
1995-05-09,6.81,7.12,6.75,6.75,215200,85.125,89.0,84.375,84.375,17216,0.0,1.0
1995-05-10,6.75,7.0,6.75,6.94,55000,84.375,87.5,84.375,86.75,4400,0.0,1.0
1995-05-11,6.88,6.88,6.75,6.88,23700,86.0,86.0,84.375,86.0,1896,0.0,1.0
1995-05-12,6.75,6.81,6.62,6.81,31500,84.375,85.125,82.75,85.125,2520,0.0,1.0
1995-05-15,6.5,6.75,6.5,6.75,28400,81.25,84.375,81.25,84.375,2272,0.0,1.0
1995-05-16,6.62,6.62,6.44,6.62,39400,82.75,82.75,80.5,82.75,3152,0.0,1.0
1995-05-17,6.56,6.69,6.5,6.69,13300,82.0,83.625,81.25,83.625,1064,0.0,1.0
1995-05-18,6.31,6.62,6.31,6.5,19000,78.875,82.75,78.875,81.25,1520,0.0,1.0
1995-05-19,6.25,6.38,6.12,6.31,23800,78.125,79.75,76.5,78.875,1904,0.0,1.0
1995-05-22,6.62,6.62,6.31,6.31,16300,82.75,82.75,78.875,78.875,1304,0.0,1.0
1995-05-23,6.56,6.69,6.56,6.69,18200,82.0,83.625,82.0,83.625,1456,0.0,1.0
1995-05-24,6.25,6.69,6.25,6.62,52000,78.125,83.625,78.125,82.75,4160,0.0,1.0
1995-05-25,5.88,6.31,5.88,6.31,36700,73.5,78.875,73.5,78.875,2936,0.0,1.0
1995-05-26,5.88,6.0,5.88,6.0,17100,73.5,75.0,73.5,75.0,1368,0.0,1.0
1995-05-30,5.88,6.12,5.88,6.0,10300,73.5,76.5,73.5,75.0,824,0.0,1.0
1995-05-31,5.94,6.0,5.88,5.88,47500,74.25,75.0,73.5,73.5,3800,0.0,1.0
1995-06-01,5.88,6.0,5.81,5.88,89400,73.5,75.0,72.625,73.5,7152,0.0,1.0
1995-06-02,6.25,6.38,5.81,6.0,46700,78.125,79.75,72.625,75.0,3736,0.0,1.0
1995-06-05,6.12,6.44,6.12,6.44,41900,76.5,80.5,76.5,80.5,3352,0.0,1.0
1995-06-06,6.06,6.25,6.0,6.25,28000,75.75,78.125,75.0,78.125,2240,0.0,1.0
1995-06-07,6.06,6.25,6.06,6.12,16600,75.75,78.125,75.75,76.5,1328,0.0,1.0
1995-06-08,6.0,6.12,5.88,6.12,104600,75.0,76.5,73.5,76.5,8368,0.0,1.0
1995-06-09,5.88,5.94,5.81,5.94,371400,73.5,74.25,72.625,74.25,29712,0.0,1.0
1995-06-12,6.12,6.44,5.88,5.88,81400,76.5,80.5,73.5,73.5,6512,0.0,1.0
1995-06-13,6.56,6.56,6.12,6.12,143100,82.0,82.0,76.5,76.5,11448,0.0,1.0
1995-06-14,6.38,6.5,6.25,6.5,16900,79.75,81.25,78.125,81.25,1352,0.0,1.0
1995-06-15,6.44,6.5,6.31,6.31,10200,80.5,81.25,78.875,78.875,816,0.0,1.0
1995-06-16,6.38,6.44,6.31,6.44,23400,79.75,80.5,78.875,80.5,1872,0.0,1.0
1995-06-19,6.25,6.44,6.25,6.44,9600,78.125,80.5,78.125,80.5,768,0.0,1.0
1995-06-20,5.94,6.31,5.88,6.19,34400,74.25,78.875,73.5,77.375,2752,0.0,1.0
1995-06-21,5.88,6.0,5.88,5.88,13200,73.5,75.0,73.5,73.5,1056,0.0,1.0
1995-06-22,5.81,5.94,5.75,5.88,37400,72.625,74.25,71.875,73.5,2992,0.0,1.0
1995-06-23,5.69,5.75,5.69,5.75,18600,71.125,71.875,71.125,71.875,1488,0.0,1.0
1995-06-26,5.62,5.75,5.62,5.75,49700,70.25,71.875,70.25,71.875,3976,0.0,1.0
1995-06-27,5.62,5.75,5.62,5.62,88900,70.25,71.875,70.25,70.25,7112,0.0,1.0
1995-06-28,5.94,5.94,5.62,5.62,19800,74.25,74.25,70.25,70.25,1584,0.0,1.0
1995-06-29,6.0,6.0,5.94,6.0,18600,75.0,75.0,74.25,75.0,1488,0.0,1.0
1995-06-30,5.81,6.0,5.75,6.0,21100,72.625,75.0,71.875,75.0,1688,0.0,1.0
1995-07-03,5.88,5.88,5.81,5.81,3400,73.5,73.5,72.625,72.625,272,0.0,1.0
1995-07-05,5.5,5.94,5.5,5.88,43200,68.75,74.25,68.75,73.5,3456,0.0,1.0
1995-07-06,6.06,6.12,5.62,5.62,83600,75.75,76.5,70.25,70.25,6688,0.0,1.0
1995-07-07,6.25,6.25,6.0,6.0,44300,78.125,78.125,75.0,75.0,3544,0.0,1.0
1995-07-10,6.5,6.69,6.38,6.38,109900,81.25,83.625,79.75,79.75,8792,0.0,1.0
1995-07-11,6.44,6.5,6.38,6.5,21500,80.5,81.25,79.75,81.25,1720,0.0,1.0
1995-07-12,6.31,6.5,6.25,6.44,28200,78.875,81.25,78.125,80.5,2256,0.0,1.0
1995-07-13,6.25,6.38,6.19,6.25,13200,78.125,79.75,77.375,78.125,1056,0.0,1.0
1995-07-14,6.25,6.25,6.06,6.12,37900,78.125,78.125,75.75,76.5,3032,0.0,1.0
1995-07-17,6.12,6.31,6.12,6.19,17400,76.5,78.875,76.5,77.375,1392,0.0,1.0
1995-07-18,5.81,6.25,5.75,6.12,51300,72.625,78.125,71.875,76.5,4104,0.0,1.0
1995-07-19,5.62,5.81,5.62,5.75,20700,70.25,72.625,70.25,71.875,1656,0.0,1.0
1995-07-20,5.81,6.0,5.75,5.75,14300,72.625,75.0,71.875,71.875,1144,0.0,1.0
1995-07-21,5.62,5.62,5.25,5.38,49100,70.25,70.25,65.625,67.25,3928,0.0,1.0
1995-07-24,5.81,5.81,5.5,5.5,33700,72.625,72.625,68.75,68.75,2696,0.0,1.0
1995-07-25,5.75,5.75,5.62,5.75,6400,71.875,71.875,70.25,71.875,512,0.0,1.0
1995-07-26,5.62,5.88,5.62,5.75,53700,70.25,73.5,70.25,71.875,4296,0.0,1.0
1995-07-27,5.5,5.75,5.5,5.75,22600,68.75,71.875,68.75,71.875,1808,0.0,1.0
1995-07-28,5.38,5.56,5.38,5.44,19600,67.25,69.5,67.25,68.0,1568,0.0,1.0
1995-07-31,5.5,5.5,5.38,5.38,11200,68.75,68.75,67.25,67.25,896,0.0,1.0
1995-08-01,5.5,5.5,5.38,5.5,8900,68.75,68.75,67.25,68.75,712,0.0,1.0
1995-08-02,5.38,5.5,5.38,5.44,36000,67.25,68.75,67.25,68.0,2880,0.0,1.0
1995-08-03,5.5,5.5,5.38,5.5,14300,68.75,68.75,67.25,68.75,1144,0.0,1.0
1995-08-04,5.62,5.75,5.56,5.56,40300,70.25,71.875,69.5,69.5,3224,0.0,1.0
1995-08-07,5.69,5.69,5.62,5.69,20000,71.125,71.125,70.25,71.125,1600,0.0,1.0
1995-08-08,5.56,5.69,5.56,5.56,3700,69.5,71.125,69.5,69.5,296,0.0,1.0
1995-08-09,5.5,5.69,5.5,5.69,10200,68.75,71.125,68.75,71.125,816,0.0,1.0
1995-08-10,5.5,5.56,5.44,5.44,6600,68.75,69.5,68.0,68.0,528,0.0,1.0
1995-08-11,5.38,5.5,5.38,5.5,12800,67.25,68.75,67.25,68.75,1024,0.0,1.0
1995-08-14,5.5,5.5,5.38,5.38,5500,68.75,68.75,67.25,67.25,440,0.0,1.0
1995-08-15,5.5,5.62,5.31,5.5,52100,68.75,70.25,66.375,68.75,4168,0.0,1.0
1995-08-16,5.81,5.88,5.5,5.5,39500,72.625,73.5,68.75,68.75,3160,0.0,1.0
1995-08-17,5.94,5.94,5.75,5.88,60700,74.25,74.25,71.875,73.5,4856,0.0,1.0
1995-08-18,6.12,6.19,6.0,6.0,41000,76.5,77.375,75.0,75.0,3280,0.0,1.0
1995-08-21,6.38,6.38,6.19,6.19,67700,79.75,79.75,77.375,77.375,5416,0.0,1.0
1995-08-22,6.0,6.44,6.0,6.38,29300,75.0,80.5,75.0,79.75,2344,0.0,1.0
1995-08-23,6.25,6.25,6.0,6.0,11700,78.125,78.125,75.0,75.0,936,0.0,1.0
1995-08-24,6.06,6.19,5.94,6.12,19000,75.75,77.375,74.25,76.5,1520,0.0,1.0
1995-08-25,6.31,6.31,5.75,6.0,36300,78.875,78.875,71.875,75.0,2904,0.0,1.0
1995-08-28,6.25,6.38,6.0,6.19,33700,78.125,79.75,75.0,77.375,2696,0.0,1.0
1995-08-29,6.06,6.19,6.0,6.06,31400,75.75,77.375,75.0,75.75,2512,0.0,1.0
1995-08-30,6.06,6.12,6.0,6.12,28800,75.75,76.5,75.0,76.5,2304,0.0,1.0
1995-08-31,6.12,6.19,6.0,6.0,26300,76.5,77.375,75.0,75.0,2104,0.0,1.0
1995-09-01,6.31,6.31,6.19,6.19,13500,78.875,78.875,77.375,77.375,1080,0.0,1.0
1995-09-05,6.44,6.44,6.19,6.31,19400,80.5,80.5,77.375,78.875,1552,0.0,1.0
1995-09-06,6.75,6.75,6.19,6.38,110800,84.375,84.375,77.375,79.75,8864,0.0,1.0
1995-09-07,7.75,8.0,6.75,6.88,353200,96.875,100.0,84.375,86.0,28256,0.0,1.0
1995-09-08,7.88,8.25,7.75,7.94,204500,98.5,103.125,96.875,99.25,16360,0.0,1.0
1995-09-11,7.62,7.88,7.31,7.75,62600,95.25,98.5,91.375,96.875,5008,0.0,1.0
1995-09-12,7.31,7.75,7.31,7.56,35800,91.375,96.875,91.375,94.5,2864,0.0,1.0
1995-09-13,7.5,7.5,7.06,7.25,56700,93.75,93.75,88.25,90.625,4536,0.0,1.0
1995-09-14,7.38,7.62,7.38,7.56,12400,92.25,95.25,92.25,94.5,992,0.0,1.0
1995-09-15,7.31,7.62,7.25,7.25,19600,91.375,95.25,90.625,90.625,1568,0.0,1.0
1995-09-18,7.5,7.5,7.31,7.44,15900,93.75,93.75,91.375,93.0,1272,0.0,1.0
1995-09-19,7.69,7.75,7.56,7.75,21400,96.125,96.875,94.5,96.875,1712,0.0,1.0
1995-09-20,7.38,7.69,7.31,7.62,19600,92.25,96.125,91.375,95.25,1568,0.0,1.0
1995-09-21,7.25,7.38,7.19,7.25,18600,90.625,92.25,89.875,90.625,1488,0.0,1.0
1995-09-22,7.38,7.38,7.12,7.25,13000,92.25,92.25,89.0,90.625,1040,0.0,1.0
1995-09-25,7.25,7.38,7.25,7.31,3300,90.625,92.25,90.625,91.375,264,0.0,1.0
1995-09-26,7.12,7.5,7.12,7.19,16800,89.0,93.75,89.0,89.875,1344,0.0,1.0
1995-09-27,7.0,7.25,7.0,7.06,12700,87.5,90.625,87.5,88.25,1016,0.0,1.0
1995-09-28,7.25,7.25,7.0,7.0,10000,90.625,90.625,87.5,87.5,800,0.0,1.0
1995-09-29,7.38,7.44,7.12,7.19,11500,92.25,93.0,89.0,89.875,920,0.0,1.0
1995-10-02,7.0,7.25,7.0,7.25,17100,87.5,90.625,87.5,90.625,1368,0.0,1.0
1995-10-03,6.94,7.25,6.94,7.25,19800,86.75,90.625,86.75,90.625,1584,0.0,1.0
1995-10-04,6.75,6.94,6.62,6.94,44700,84.375,86.75,82.75,86.75,3576,0.0,1.0
1995-10-05,6.62,6.94,6.62,6.69,15200,82.75,86.75,82.75,83.625,1216,0.0,1.0
1995-10-06,7.12,7.12,6.62,6.62,23400,89.0,89.0,82.75,82.75,1872,0.0,1.0
1995-10-09,6.81,7.0,6.69,7.0,8600,85.125,87.5,83.625,87.5,688,0.0,1.0
1995-10-10,6.62,6.88,6.5,6.69,25500,82.75,86.0,81.25,83.625,2040,0.0,1.0
1995-10-11,7.12,7.12,6.56,6.56,18800,89.0,89.0,82.0,82.0,1504,0.0,1.0
1995-10-12,7.12,7.25,7.0,7.25,46700,89.0,90.625,87.5,90.625,3736,0.0,1.0
1995-10-13,7.5,7.5,7.0,7.0,32000,93.75,93.75,87.5,87.5,2560,0.0,1.0
1995-10-16,7.12,7.38,7.0,7.31,16800,89.0,92.25,87.5,91.375,1344,0.0,1.0
1995-10-17,7.12,7.12,6.94,7.0,8400,89.0,89.0,86.75,87.5,672,0.0,1.0
1995-10-18,7.06,7.19,7.06,7.19,9800,88.25,89.875,88.25,89.875,784,0.0,1.0
1995-10-19,7.0,7.12,7.0,7.12,17300,87.5,89.0,87.5,89.0,1384,0.0,1.0
1995-10-20,7.12,7.12,6.88,7.0,17400,89.0,89.0,86.0,87.5,1392,0.0,1.0
1995-10-23,7.0,7.12,6.88,7.12,14800,87.5,89.0,86.0,89.0,1184,0.0,1.0
1995-10-24,7.06,7.06,6.88,7.0,9600,88.25,88.25,86.0,87.5,768,0.0,1.0
1995-10-25,7.06,7.12,6.94,6.94,11600,88.25,89.0,86.75,86.75,928,0.0,1.0
1995-10-26,7.0,7.0,6.94,7.0,18100,87.5,87.5,86.75,87.5,1448,0.0,1.0
1995-10-27,7.0,7.0,6.81,7.0,26900,87.5,87.5,85.125,87.5,2152,0.0,1.0
1995-10-30,7.19,7.19,7.0,7.0,14000,89.875,89.875,87.5,87.5,1120,0.0,1.0
1995-10-31,7.12,7.12,6.88,7.06,14400,89.0,89.0,86.0,88.25,1152,0.0,1.0
1995-11-01,7.06,7.06,6.94,7.0,14300,88.25,88.25,86.75,87.5,1144,0.0,1.0
1995-11-02,6.81,7.06,6.81,6.94,6100,85.125,88.25,85.125,86.75,488,0.0,1.0
1995-11-03,6.88,6.94,6.81,6.81,6200,86.0,86.75,85.125,85.125,496,0.0,1.0
1995-11-06,7.0,7.0,6.88,7.0,4300,87.5,87.5,86.0,87.5,344,0.0,1.0
1995-11-07,6.75,6.88,6.75,6.88,7300,84.375,86.0,84.375,86.0,584,0.0,1.0
1995-11-08,6.75,6.88,6.5,6.69,31600,84.375,86.0,81.25,83.625,2528,0.0,1.0
1995-11-09,6.94,6.94,6.88,6.94,4500,86.75,86.75,86.0,86.75,360,0.0,1.0
1995-11-10,6.88,6.88,6.62,6.81,5300,86.0,86.0,82.75,85.125,424,0.0,1.0
1995-11-13,6.62,6.75,6.5,6.75,113200,82.75,84.375,81.25,84.375,9056,0.0,1.0
1995-11-14,6.44,6.56,6.31,6.56,17600,80.5,82.0,78.875,82.0,1408,0.0,1.0
1995-11-15,6.5,6.5,6.5,6.5,3400,81.25,81.25,81.25,81.25,272,0.0,1.0
1995-11-16,6.69,6.81,6.62,6.69,128700,83.625,85.125,82.75,83.625,10296,0.0,1.0
1995-11-17,6.75,6.81,6.69,6.69,4000,84.375,85.125,83.625,83.625,320,0.0,1.0
1995-11-20,7.0,7.0,6.75,6.75,22500,87.5,87.5,84.375,84.375,1800,0.0,1.0
1995-11-21,6.88,7.0,6.75,7.0,17600,86.0,87.5,84.375,87.5,1408,0.0,1.0
1995-11-22,6.88,7.12,6.88,6.88,30600,86.0,89.0,86.0,86.0,2448,0.0,1.0
1995-11-24,6.88,6.88,6.75,6.75,5200,86.0,86.0,84.375,84.375,416,0.0,1.0
1995-11-27,6.62,7.0,6.62,7.0,15200,82.75,87.5,82.75,87.5,1216,0.0,1.0
1995-11-28,6.38,6.5,6.25,6.5,25600,79.75,81.25,78.125,81.25,2048,0.0,1.0
1995-11-29,6.38,6.44,6.31,6.31,8300,79.75,80.5,78.875,78.875,664,0.0,1.0
1995-11-30,6.75,6.75,6.5,6.5,52900,84.375,84.375,81.25,81.25,4232,0.0,1.0
1995-12-01,6.38,6.62,6.38,6.62,7700,79.75,82.75,79.75,82.75,616,0.0,1.0
1995-12-04,6.81,6.81,6.38,6.38,24500,85.125,85.125,79.75,79.75,1960,0.0,1.0
1995-12-05,7.0,7.12,6.75,6.75,36500,87.5,89.0,84.375,84.375,2920,0.0,1.0
1995-12-06,7.25,7.25,7.0,7.12,47300,90.625,90.625,87.5,89.0,3784,0.0,1.0
1995-12-07,7.5,7.56,7.31,7.31,83900,93.75,94.5,91.375,91.375,6712,0.0,1.0
1995-12-08,7.12,7.62,7.12,7.5,29100,89.0,95.25,89.0,93.75,2328,0.0,1.0
1995-12-11,6.88,7.0,6.88,7.0,14600,86.0,87.5,86.0,87.5,1168,0.0,1.0
1995-12-12,6.62,6.75,6.62,6.75,28700,82.75,84.375,82.75,84.375,2296,0.0,1.0
1995-12-13,6.69,6.75,6.56,6.56,28600,83.625,84.375,82.0,82.0,2288,0.0,1.0
1995-12-14,6.69,6.75,6.62,6.62,13500,83.625,84.375,82.75,82.75,1080,0.0,1.0
1995-12-15,6.62,6.81,6.56,6.81,14000,82.75,85.125,82.0,85.125,1120,0.0,1.0
1995-12-18,6.38,6.69,6.38,6.69,25500,79.75,83.625,79.75,83.625,2040,0.0,1.0
1995-12-19,6.5,6.62,6.31,6.31,22400,81.25,82.75,78.875,78.875,1792,0.0,1.0
1995-12-20,7.12,7.31,6.5,6.62,148200,89.0,91.375,81.25,82.75,11856,0.0,1.0
1995-12-21,7.06,7.12,6.62,7.0,77100,88.25,89.0,82.75,87.5,6168,0.0,1.0
1995-12-22,7.56,7.94,7.12,7.12,58300,94.5,99.25,89.0,89.0,4664,0.0,1.0
1995-12-26,7.5,7.56,7.44,7.5,82300,93.75,94.5,93.0,93.75,6584,0.0,1.0
1995-12-27,7.19,7.56,7.19,7.5,18400,89.875,94.5,89.875,93.75,1472,0.0,1.0
1995-12-28,7.19,7.25,6.88,7.12,20900,89.875,90.625,86.0,89.0,1672,0.0,1.0
1995-12-29,7.5,7.5,6.94,7.06,26600,93.75,93.75,86.75,88.25,2128,0.0,1.0
1996-01-02,7.62,7.75,7.5,7.5,57300,95.25,96.875,93.75,93.75,4584,0.0,1.0
1996-01-03,7.56,7.69,7.5,7.69,19600,94.5,96.125,93.75,96.125,1568,0.0,1.0
1996-01-04,7.19,7.62,7.19,7.62,17000,89.875,95.25,89.875,95.25,1360,0.0,1.0
1996-01-05,7.31,7.38,7.12,7.12,20700,91.375,92.25,89.0,89.0,1656,0.0,1.0
1996-01-08,7.62,7.62,7.5,7.5,15700,95.25,95.25,93.75,93.75,1256,0.0,1.0
1996-01-09,7.31,7.62,7.31,7.5,22700,91.375,95.25,91.375,93.75,1816,0.0,1.0
1996-01-10,7.0,7.12,7.0,7.12,45000,87.5,89.0,87.5,89.0,3600,0.0,1.0
1996-01-11,7.25,7.25,7.0,7.12,17600,90.625,90.625,87.5,89.0,1408,0.0,1.0
1996-01-12,7.25,7.25,7.12,7.25,13600,90.625,90.625,89.0,90.625,1088,0.0,1.0
1996-01-15,7.31,7.44,7.0,7.0,19000,91.375,93.0,87.5,87.5,1520,0.0,1.0
1996-01-16,7.5,7.56,7.25,7.25,88000,93.75,94.5,90.625,90.625,7040,0.0,1.0
1996-01-17,7.38,7.44,7.25,7.38,11400,92.25,93.0,90.625,92.25,912,0.0,1.0
1996-01-18,7.25,7.38,7.12,7.38,12600,90.625,92.25,89.0,92.25,1008,0.0,1.0
1996-01-19,7.31,7.44,7.12,7.38,11800,91.375,93.0,89.0,92.25,944,0.0,1.0
1996-01-22,7.44,7.5,7.19,7.38,36800,93.0,93.75,89.875,92.25,2944,0.0,1.0
1996-01-23,7.25,7.5,7.12,7.5,19000,90.625,93.75,89.0,93.75,1520,0.0,1.0
1996-01-24,7.0,7.12,7.0,7.12,17400,87.5,89.0,87.5,89.0,1392,0.0,1.0
1996-01-25,7.06,7.12,7.0,7.12,10300,88.25,89.0,87.5,89.0,824,0.0,1.0
1996-01-26,7.12,7.12,7.0,7.0,6200,89.0,89.0,87.5,87.5,496,0.0,1.0
1996-01-29,7.06,7.25,7.0,7.06,17800,88.25,90.625,87.5,88.25,1424,0.0,1.0
1996-01-30,7.25,7.25,7.06,7.06,20900,90.625,90.625,88.25,88.25,1672,0.0,1.0
1996-01-31,7.19,7.19,7.12,7.12,10300,89.875,89.875,89.0,89.0,824,0.0,1.0
1996-02-01,7.38,7.5,7.12,7.12,26700,92.25,93.75,89.0,89.0,2136,0.0,1.0
1996-02-02,7.19,7.31,7.19,7.31,9200,89.875,91.375,89.875,91.375,736,0.0,1.0
1996-02-05,7.31,7.44,7.19,7.31,37500,91.375,93.0,89.875,91.375,3000,0.0,1.0
1996-02-06,7.19,7.19,7.06,7.19,35500,89.875,89.875,88.25,89.875,2840,0.0,1.0
1996-02-07,7.31,7.5,7.12,7.25,32800,91.375,93.75,89.0,90.625,2624,0.0,1.0
1996-02-08,7.06,7.31,7.06,7.31,25400,88.25,91.375,88.25,91.375,2032,0.0,1.0
1996-02-09,7.19,7.19,7.06,7.06,14400,89.875,89.875,88.25,88.25,1152,0.0,1.0
1996-02-12,7.25,7.25,7.06,7.12,35700,90.625,90.625,88.25,89.0,2856,0.0,1.0
1996-02-13,7.06,7.12,7.0,7.12,18600,88.25,89.0,87.5,89.0,1488,0.0,1.0
1996-02-14,7.19,7.19,7.06,7.19,15100,89.875,89.875,88.25,89.875,1208,0.0,1.0
1996-02-15,7.06,7.25,7.06,7.25,21700,88.25,90.625,88.25,90.625,1736,0.0,1.0
1996-02-16,7.12,7.19,7.06,7.12,10600,89.0,89.875,88.25,89.0,848,0.0,1.0
1996-02-20,6.75,7.06,6.62,7.06,43300,84.375,88.25,82.75,88.25,3464,0.0,1.0
1996-02-21,6.88,6.94,6.56,6.62,15900,86.0,86.75,82.0,82.75,1272,0.0,1.0
1996-02-22,7.12,7.12,6.94,7.0,16300,89.0,89.0,86.75,87.5,1304,0.0,1.0
1996-02-23,6.88,7.0,6.88,7.0,5000,86.0,87.5,86.0,87.5,400,0.0,1.0
1996-02-26,7.0,7.0,6.88,6.88,5400,87.5,87.5,86.0,86.0,432,0.0,1.0
1996-02-27,6.88,7.06,6.75,6.88,14800,86.0,88.25,84.375,86.0,1184,0.0,1.0
1996-02-28,6.94,7.0,6.88,6.94,19000,86.75,87.5,86.0,86.75,1520,0.0,1.0
1996-02-29,6.94,6.94,6.88,6.88,10500,86.75,86.75,86.0,86.0,840,0.0,1.0
1996-03-01,7.0,7.38,7.0,7.06,18600,87.5,92.25,87.5,88.25,1488,0.0,1.0
1996-03-04,7.0,7.12,6.94,7.06,10800,87.5,89.0,86.75,88.25,864,0.0,1.0
1996-03-05,7.19,7.25,7.0,7.0,23200,89.875,90.625,87.5,87.5,1856,0.0,1.0
1996-03-06,7.25,7.31,7.06,7.12,23100,90.625,91.375,88.25,89.0,1848,0.0,1.0
1996-03-07,7.62,8.25,7.25,7.25,204500,95.25,103.125,90.625,90.625,16360,0.0,1.0
1996-03-08,7.12,7.38,7.0,7.12,40000,89.0,92.25,87.5,89.0,3200,0.0,1.0
1996-03-11,7.5,7.62,7.06,7.06,25400,93.75,95.25,88.25,88.25,2032,0.0,1.0
1996-03-12,7.12,7.38,7.0,7.38,24000,89.0,92.25,87.5,92.25,1920,0.0,1.0
1996-03-13,7.0,7.19,6.94,7.12,15100,87.5,89.875,86.75,89.0,1208,0.0,1.0
1996-03-14,7.06,7.25,7.0,7.06,14400,88.25,90.625,87.5,88.25,1152,0.0,1.0
1996-03-15,6.94,7.0,6.88,7.0,6700,86.75,87.5,86.0,87.5,536,0.0,1.0
1996-03-18,7.19,7.19,6.88,6.88,9700,89.875,89.875,86.0,86.0,776,0.0,1.0
1996-03-19,7.31,7.31,7.12,7.25,14000,91.375,91.375,89.0,90.625,1120,0.0,1.0
1996-03-20,7.12,7.38,7.12,7.31,14100,89.0,92.25,89.0,91.375,1128,0.0,1.0
1996-03-21,7.19,7.25,7.12,7.25,22600,89.875,90.625,89.0,90.625,1808,0.0,1.0
1996-03-22,7.12,7.25,7.12,7.12,8600,89.0,90.625,89.0,89.0,688,0.0,1.0
1996-03-25,7.19,7.31,7.12,7.25,14800,89.875,91.375,89.0,90.625,1184,0.0,1.0
1996-03-26,7.25,7.38,7.19,7.25,11600,90.625,92.25,89.875,90.625,928,0.0,1.0
1996-03-27,7.12,7.19,7.12,7.19,11800,89.0,89.875,89.0,89.875,944,0.0,1.0
1996-03-28,7.06,7.12,7.06,7.12,10200,88.25,89.0,88.25,89.0,816,0.0,1.0
1996-03-29,7.06,7.19,7.0,7.0,25900,88.25,89.875,87.5,87.5,2072,0.0,1.0
1996-04-01,6.88,7.19,6.88,7.19,10000,86.0,89.875,86.0,89.875,800,0.0,1.0
1996-04-02,6.75,6.88,6.62,6.88,33700,84.375,86.0,82.75,86.0,2696,0.0,1.0
1996-04-03,6.88,6.88,6.44,6.75,92900,86.0,86.0,80.5,84.375,7432,0.0,1.0
1996-04-04,6.88,6.94,6.81,6.81,3900,86.0,86.75,85.125,85.125,312,0.0,1.0
1996-04-08,6.75,6.75,6.56,6.75,17700,84.375,84.375,82.0,84.375,1416,0.0,1.0
1996-04-09,6.69,6.69,6.56,6.62,9100,83.625,83.625,82.0,82.75,728,0.0,1.0
1996-04-10,6.38,6.62,6.38,6.62,23000,79.75,82.75,79.75,82.75,1840,0.0,1.0
1996-04-11,6.25,6.38,6.25,6.25,19200,78.125,79.75,78.125,78.125,1536,0.0,1.0
1996-04-12,6.5,6.56,6.38,6.38,56400,81.25,82.0,79.75,79.75,4512,0.0,1.0
1996-04-15,6.56,6.56,6.38,6.5,28500,82.0,82.0,79.75,81.25,2280,0.0,1.0
1996-04-16,6.5,6.5,6.31,6.5,9000,81.25,81.25,78.875,81.25,720,0.0,1.0
1996-04-17,6.31,6.5,6.31,6.38,3900,78.875,81.25,78.875,79.75,312,0.0,1.0
1996-04-18,6.5,6.5,6.31,6.31,16500,81.25,81.25,78.875,78.875,1320,0.0,1.0
1996-04-19,6.56,6.56,6.38,6.56,12200,82.0,82.0,79.75,82.0,976,0.0,1.0
1996-04-22,6.75,6.75,6.62,6.62,23000,84.375,84.375,82.75,82.75,1840,0.0,1.0
1996-04-23,7.12,7.25,6.69,6.69,33500,89.0,90.625,83.625,83.625,2680,0.0,1.0
1996-04-24,7.12,7.12,6.81,7.0,17100,89.0,89.0,85.125,87.5,1368,0.0,1.0
1996-04-25,7.06,7.06,6.75,6.94,12200,88.25,88.25,84.375,86.75,976,0.0,1.0
1996-04-26,6.94,7.06,6.81,7.06,7500,86.75,88.25,85.125,88.25,600,0.0,1.0
1996-04-29,6.94,7.0,6.81,7.0,19900,86.75,87.5,85.125,87.5,1592,0.0,1.0
1996-04-30,6.88,6.88,6.5,6.69,14700,86.0,86.0,81.25,83.625,1176,0.0,1.0
1996-05-01,6.75,6.94,6.75,6.75,21400,84.375,86.75,84.375,84.375,1712,0.0,1.0
1996-05-02,6.62,6.75,6.56,6.75,44500,82.75,84.375,82.0,84.375,3560,0.0,1.0
1996-05-03,6.69,6.75,6.69,6.75,4600,83.625,84.375,83.625,84.375,368,0.0,1.0
1996-05-06,6.81,6.81,6.69,6.69,2500,85.125,85.125,83.625,83.625,200,0.0,1.0
1996-05-07,6.75,6.88,6.75,6.75,19700,84.375,86.0,84.375,84.375,1576,0.0,1.0
1996-05-08,6.81,6.81,6.69,6.69,4000,85.125,85.125,83.625,83.625,320,0.0,1.0
1996-05-09,7.06,7.06,6.69,6.69,39300,88.25,88.25,83.625,83.625,3144,0.0,1.0
1996-05-10,7.0,7.06,6.94,6.94,6800,87.5,88.25,86.75,86.75,544,0.0,1.0
1996-05-13,6.88,7.0,6.88,6.88,14700,86.0,87.5,86.0,86.0,1176,0.0,1.0
1996-05-14,7.12,7.12,7.0,7.0,20500,89.0,89.0,87.5,87.5,1640,0.0,1.0
1996-05-15,7.0,7.25,7.0,7.19,32200,87.5,90.625,87.5,89.875,2576,0.0,1.0
1996-05-16,7.0,7.12,7.0,7.0,11100,87.5,89.0,87.5,87.5,888,0.0,1.0
1996-05-17,7.19,7.19,7.0,7.0,15700,89.875,89.875,87.5,87.5,1256,0.0,1.0
1996-05-20,7.0,7.19,7.0,7.0,40700,87.5,89.875,87.5,87.5,3256,0.0,1.0
1996-05-21,7.06,7.19,7.06,7.06,5500,88.25,89.875,88.25,88.25,440,0.0,1.0
1996-05-22,7.12,7.12,7.0,7.06,49900,89.0,89.0,87.5,88.25,3992,0.0,1.0
1996-05-23,7.0,7.25,7.0,7.19,23900,87.5,90.625,87.5,89.875,1912,0.0,1.0
1996-05-24,7.0,7.06,7.0,7.0,68100,87.5,88.25,87.5,87.5,5448,0.0,1.0
1996-05-28,7.0,7.06,7.0,7.0,6800,87.5,88.25,87.5,87.5,544,0.0,1.0
1996-05-29,7.0,7.06,7.0,7.0,15700,87.5,88.25,87.5,87.5,1256,0.0,1.0
1996-05-30,7.12,7.12,7.0,7.0,4600,89.0,89.0,87.5,87.5,368,0.0,1.0
1996-05-31,7.0,7.06,6.88,7.06,50200,87.5,88.25,86.0,88.25,4016,0.0,1.0
1996-06-03,7.0,7.0,6.88,6.88,5400,87.5,87.5,86.0,86.0,432,0.0,1.0
1996-06-04,6.81,7.0,6.81,7.0,36200,85.125,87.5,85.125,87.5,2896,0.0,1.0
1996-06-05,6.75,6.75,6.5,6.75,53600,84.375,84.375,81.25,84.375,4288,0.0,1.0
1996-06-06,6.5,6.69,6.5,6.62,8800,81.25,83.625,81.25,82.75,704,0.0,1.0
1996-06-07,6.5,6.62,6.44,6.62,8100,81.25,82.75,80.5,82.75,648,0.0,1.0
1996-06-10,6.69,6.69,6.5,6.5,6400,83.625,83.625,81.25,81.25,512,0.0,1.0
1996-06-11,6.69,6.75,6.69,6.75,5100,83.625,84.375,83.625,84.375,408,0.0,1.0
1996-06-12,6.38,6.62,6.38,6.56,12900,79.75,82.75,79.75,82.0,1032,0.0,1.0
1996-06-13,6.44,6.5,6.38,6.5,30700,80.5,81.25,79.75,81.25,2456,0.0,1.0
1996-06-14,6.38,6.44,6.31,6.31,30400,79.75,80.5,78.875,78.875,2432,0.0,1.0
1996-06-17,6.31,6.38,6.25,6.31,21500,78.875,79.75,78.125,78.875,1720,0.0,1.0
1996-06-18,5.88,6.19,5.88,6.19,40500,73.5,77.375,73.5,77.375,3240,0.0,1.0
1996-06-19,5.81,6.06,5.75,5.88,38300,72.625,75.75,71.875,73.5,3064,0.0,1.0
1996-06-20,5.44,5.81,5.12,5.81,151900,68.0,72.625,64.0,72.625,12152,0.0,1.0
1996-06-21,5.56,5.75,5.38,5.38,32000,69.5,71.875,67.25,67.25,2560,0.0,1.0
1996-06-24,5.75,5.88,5.56,5.69,12800,71.875,73.5,69.5,71.125,1024,0.0,1.0
1996-06-25,5.38,5.94,5.12,5.88,81500,67.25,74.25,64.0,73.5,6520,0.0,1.0
1996-06-26,5.5,5.56,5.31,5.38,27400,68.75,69.5,66.375,67.25,2192,0.0,1.0
1996-06-27,5.19,5.5,5.19,5.5,54900,64.875,68.75,64.875,68.75,4392,0.0,1.0
1996-06-28,5.94,5.94,5.31,5.31,107900,74.25,74.25,66.375,66.375,8632,0.0,1.0
1996-07-01,5.94,6.0,5.88,6.0,23600,74.25,75.0,73.5,75.0,1888,0.0,1.0
1996-07-02,6.0,6.0,5.75,5.81,8900,75.0,75.0,71.875,72.625,712,0.0,1.0
1996-07-03,5.75,6.0,5.75,6.0,21300,71.875,75.0,71.875,75.0,1704,0.0,1.0
1996-07-05,5.75,5.75,5.75,5.75,200,71.875,71.875,71.875,71.875,16,0.0,1.0
1996-07-08,5.62,5.75,5.62,5.75,4600,70.25,71.875,70.25,71.875,368,0.0,1.0
1996-07-09,5.56,5.56,5.44,5.5,6200,69.5,69.5,68.0,68.75,496,0.0,1.0
1996-07-10,5.69,5.69,5.25,5.56,125500,71.125,71.125,65.625,69.5,10040,0.0,1.0
1996-07-11,5.38,5.56,5.19,5.56,44100,67.25,69.5,64.875,69.5,3528,0.0,1.0
1996-07-12,5.38,5.44,5.38,5.38,12200,67.25,68.0,67.25,67.25,976,0.0,1.0
1996-07-15,5.31,5.38,5.25,5.31,8500,66.375,67.25,65.625,66.375,680,0.0,1.0
1996-07-16,5.12,5.25,5.06,5.19,17500,64.0,65.625,63.25,64.875,1400,0.0,1.0
1996-07-17,5.38,5.56,5.25,5.25,12100,67.25,69.5,65.625,65.625,968,0.0,1.0
1996-07-18,5.88,5.88,5.25,5.38,9800,73.5,73.5,65.625,67.25,784,0.0,1.0
1996-07-19,5.56,5.75,5.56,5.75,2600,69.5,71.875,69.5,71.875,208,0.0,1.0
1996-07-22,5.62,5.75,5.5,5.5,8500,70.25,71.875,68.75,68.75,680,0.0,1.0
1996-07-23,5.5,5.62,5.38,5.62,17500,68.75,70.25,67.25,70.25,1400,0.0,1.0
1996-07-24,5.31,5.5,5.25,5.5,35700,66.375,68.75,65.625,68.75,2856,0.0,1.0
1996-07-25,5.25,5.38,5.25,5.38,13700,65.625,67.25,65.625,67.25,1096,0.0,1.0
1996-07-26,5.38,5.38,5.38,5.38,900,67.25,67.25,67.25,67.25,72,0.0,1.0
1996-07-29,5.31,5.31,5.31,5.31,500,66.375,66.375,66.375,66.375,40,0.0,1.0
1996-07-30,5.38,5.44,5.31,5.38,32100,67.25,68.0,66.375,67.25,2568,0.0,1.0
1996-07-31,5.62,5.62,5.31,5.31,10200,70.25,70.25,66.375,66.375,816,0.0,1.0
1996-08-01,5.75,5.75,5.5,5.5,13100,71.875,71.875,68.75,68.75,1048,0.0,1.0
1996-08-02,5.94,6.0,5.88,5.88,19800,74.25,75.0,73.5,73.5,1584,0.0,1.0
1996-08-05,6.5,6.56,6.38,6.38,84900,81.25,82.0,79.75,79.75,6792,0.0,1.0
1996-08-06,6.44,6.62,6.38,6.5,23100,80.5,82.75,79.75,81.25,1848,0.0,1.0
1996-08-07,6.19,6.62,6.19,6.5,19200,77.375,82.75,77.375,81.25,1536,0.0,1.0
1996-08-08,6.25,6.25,6.06,6.12,11700,78.125,78.125,75.75,76.5,936,0.0,1.0
1996-08-09,6.25,6.5,6.25,6.38,2500,78.125,81.25,78.125,79.75,200,0.0,1.0
1996-08-12,6.31,6.31,6.31,6.31,600,78.875,78.875,78.875,78.875,48,0.0,1.0
1996-08-13,6.31,6.31,6.19,6.19,3900,78.875,78.875,77.375,77.375,312,0.0,1.0
1996-08-14,6.19,6.19,6.19,6.19,1600,77.375,77.375,77.375,77.375,128,0.0,1.0
1996-08-15,6.12,6.12,6.12,6.12,2000,76.5,76.5,76.5,76.5,160,0.0,1.0
1996-08-16,6.06,6.06,5.75,6.0,26900,75.75,75.75,71.875,75.0,2152,0.0,1.0
1996-08-19,6.0,6.12,5.88,6.12,8200,75.0,76.5,73.5,76.5,656,0.0,1.0
1996-08-20,6.12,6.12,5.94,6.0,6100,76.5,76.5,74.25,75.0,488,0.0,1.0
1996-08-21,6.12,6.12,6.12,6.12,1800,76.5,76.5,76.5,76.5,144,0.0,1.0
1996-08-22,6.06,6.12,6.0,6.0,3100,75.75,76.5,75.0,75.0,248,0.0,1.0
1996-08-23,6.06,6.12,6.0,6.0,2700,75.75,76.5,75.0,75.0,216,0.0,1.0
1996-08-26,6.0,6.06,6.0,6.06,6500,75.0,75.75,75.0,75.75,520,0.0,1.0
1996-08-27,6.0,6.06,6.0,6.06,5400,75.0,75.75,75.0,75.75,432,0.0,1.0
1996-08-28,5.94,6.06,5.94,6.06,8400,74.25,75.75,74.25,75.75,672,0.0,1.0
1996-08-29,5.88,6.0,5.88,5.88,2400,73.5,75.0,73.5,73.5,192,0.0,1.0
1996-08-30,6.31,6.38,6.12,6.19,63700,78.875,79.75,76.5,77.375,5096,0.0,1.0
1996-09-03,6.25,6.38,6.12,6.38,31800,78.125,79.75,76.5,79.75,2544,0.0,1.0
1996-09-04,6.19,6.25,6.06,6.12,13100,77.375,78.125,75.75,76.5,1048,0.0,1.0
1996-09-05,5.94,6.12,5.94,6.12,19700,74.25,76.5,74.25,76.5,1576,0.0,1.0
1996-09-06,5.81,6.0,5.81,6.0,11400,72.625,75.0,72.625,75.0,912,0.0,1.0
1996-09-09,5.88,6.0,5.88,5.94,18400,73.5,75.0,73.5,74.25,1472,0.0,1.0
1996-09-10,5.94,5.94,5.62,5.88,43600,74.25,74.25,70.25,73.5,3488,0.0,1.0
1996-09-11,6.0,6.0,5.94,6.0,15600,75.0,75.0,74.25,75.0,1248,0.0,1.0
1996-09-12,6.0,6.06,6.0,6.0,27600,75.0,75.75,75.0,75.0,2208,0.0,1.0
1996-09-13,5.94,6.12,5.88,6.06,24800,74.25,76.5,73.5,75.75,1984,0.0,1.0
1996-09-16,6.0,6.0,5.88,6.0,21700,75.0,75.0,73.5,75.0,1736,0.0,1.0
1996-09-17,5.81,5.94,5.81,5.88,7500,72.625,74.25,72.625,73.5,600,0.0,1.0
1996-09-18,5.75,5.88,5.75,5.88,14200,71.875,73.5,71.875,73.5,1136,0.0,1.0
1996-09-19,5.88,5.88,5.62,5.75,32200,73.5,73.5,70.25,71.875,2576,0.0,1.0
1996-09-20,5.88,5.88,5.62,5.88,23000,73.5,73.5,70.25,73.5,1840,0.0,1.0
1996-09-23,5.81,5.88,5.75,5.88,10100,72.625,73.5,71.875,73.5,808,0.0,1.0
1996-09-24,5.75,5.88,5.75,5.88,2200,71.875,73.5,71.875,73.5,176,0.0,1.0
1996-09-25,5.88,5.88,5.75,5.88,57300,73.5,73.5,71.875,73.5,4584,0.0,1.0
1996-09-26,5.94,5.94,5.75,5.88,19900,74.25,74.25,71.875,73.5,1592,0.0,1.0
1996-09-27,5.94,5.94,5.81,5.88,15400,74.25,74.25,72.625,73.5,1232,0.0,1.0
1996-09-30,6.0,6.0,5.88,5.88,19100,75.0,75.0,73.5,73.5,1528,0.0,1.0
1996-10-01,6.0,6.12,6.0,6.0,13100,75.0,76.5,75.0,75.0,1048,0.0,1.0
1996-10-02,6.12,6.12,6.0,6.06,14500,76.5,76.5,75.0,75.75,1160,0.0,1.0
1996-10-03,6.0,6.19,6.0,6.0,7900,75.0,77.375,75.0,75.0,632,0.0,1.0
1996-10-04,6.0,6.0,5.88,5.88,21100,75.0,75.0,73.5,73.5,1688,0.0,1.0
1996-10-07,6.06,6.06,5.94,5.94,21900,75.75,75.75,74.25,74.25,1752,0.0,1.0
1996-10-08,6.12,6.12,6.0,6.0,5500,76.5,76.5,75.0,75.0,440,0.0,1.0
1996-10-09,6.19,6.19,6.0,6.0,13400,77.375,77.375,75.0,75.0,1072,0.0,1.0
1996-10-10,6.12,6.19,6.06,6.06,3800,76.5,77.375,75.75,75.75,304,0.0,1.0
1996-10-11,6.06,6.12,6.06,6.06,18900,75.75,76.5,75.75,75.75,1512,0.0,1.0
1996-10-14,6.06,6.12,6.0,6.0,18900,75.75,76.5,75.0,75.0,1512,0.0,1.0
1996-10-15,6.12,6.12,5.94,6.0,23600,76.5,76.5,74.25,75.0,1888,0.0,1.0
1996-10-16,6.12,6.12,6.0,6.06,15700,76.5,76.5,75.0,75.75,1256,0.0,1.0
1996-10-17,6.19,6.19,6.0,6.0,9900,77.375,77.375,75.0,75.0,792,0.0,1.0
1996-10-18,6.12,6.12,6.06,6.12,8200,76.5,76.5,75.75,76.5,656,0.0,1.0
1996-10-21,6.0,6.12,6.0,6.06,19700,75.0,76.5,75.0,75.75,1576,0.0,1.0
1996-10-22,6.0,6.12,6.0,6.12,40300,75.0,76.5,75.0,76.5,3224,0.0,1.0
1996-10-23,5.94,6.06,5.88,5.94,16900,74.25,75.75,73.5,74.25,1352,0.0,1.0
1996-10-24,6.0,6.06,5.94,6.06,11900,75.0,75.75,74.25,75.75,952,0.0,1.0
1996-10-25,6.06,6.06,5.88,5.94,12000,75.75,75.75,73.5,74.25,960,0.0,1.0
1996-10-28,6.0,6.12,6.0,6.06,13100,75.0,76.5,75.0,75.75,1048,0.0,1.0
1996-10-29,6.06,6.06,6.0,6.0,7500,75.75,75.75,75.0,75.0,600,0.0,1.0
1996-10-30,6.06,6.06,6.0,6.0,26700,75.75,75.75,75.0,75.0,2136,0.0,1.0
1996-10-31,6.0,6.06,5.94,5.94,36200,75.0,75.75,74.25,74.25,2896,0.0,1.0
1996-11-01,6.0,6.06,6.0,6.0,5400,75.0,75.75,75.0,75.0,432,0.0,1.0
1996-11-04,6.06,6.06,5.94,5.94,12300,75.75,75.75,74.25,74.25,984,0.0,1.0
1996-11-05,6.0,6.06,5.94,6.0,14800,75.0,75.75,74.25,75.0,1184,0.0,1.0
1996-11-06,6.19,6.19,5.94,5.94,12800,77.375,77.375,74.25,74.25,1024,0.0,1.0
1996-11-07,6.12,6.19,6.06,6.19,8200,76.5,77.375,75.75,77.375,656,0.0,1.0
1996-11-08,6.0,6.12,6.0,6.0,12100,75.0,76.5,75.0,75.0,968,0.0,1.0
1996-11-11,6.06,6.12,6.0,6.12,28700,75.75,76.5,75.0,76.5,2296,0.0,1.0
1996-11-12,6.06,6.12,6.0,6.06,36100,75.75,76.5,75.0,75.75,2888,0.0,1.0
1996-11-13,6.06,6.12,6.0,6.12,28100,75.75,76.5,75.0,76.5,2248,0.0,1.0
1996-11-14,6.0,6.12,6.0,6.06,80100,75.0,76.5,75.0,75.75,6408,0.0,1.0
1996-11-15,6.06,6.06,6.0,6.0,9600,75.75,75.75,75.0,75.0,768,0.0,1.0
1996-11-18,6.12,6.12,6.0,6.0,24300,76.5,76.5,75.0,75.0,1944,0.0,1.0
1996-11-19,6.0,6.06,6.0,6.06,9200,75.0,75.75,75.0,75.75,736,0.0,1.0
1996-11-20,5.88,6.06,5.88,6.0,30600,73.5,75.75,73.5,75.0,2448,0.0,1.0
1996-11-21,5.88,6.0,5.88,5.88,75500,73.5,75.0,73.5,73.5,6040,0.0,1.0
1996-11-22,6.0,6.0,5.75,5.81,22500,75.0,75.0,71.875,72.625,1800,0.0,1.0
1996-11-25,6.12,6.12,5.81,5.88,19600,76.5,76.5,72.625,73.5,1568,0.0,1.0
1996-11-26,5.88,6.12,5.88,6.0,23700,73.5,76.5,73.5,75.0,1896,0.0,1.0
1996-11-27,5.88,5.94,5.81,5.94,6800,73.5,74.25,72.625,74.25,544,0.0,1.0
1996-11-29,5.88,5.94,5.88,5.94,5100,73.5,74.25,73.5,74.25,408,0.0,1.0
1996-12-02,5.94,6.0,5.88,6.0,12700,74.25,75.0,73.5,75.0,1016,0.0,1.0
1996-12-03,6.0,6.12,5.88,5.88,16900,75.0,76.5,73.5,73.5,1352,0.0,1.0
1996-12-04,6.0,6.12,5.94,6.0,17800,75.0,76.5,74.25,75.0,1424,0.0,1.0
1996-12-05,6.06,6.12,5.94,6.0,10300,75.75,76.5,74.25,75.0,824,0.0,1.0
1996-12-06,6.12,6.12,6.0,6.12,29000,76.5,76.5,75.0,76.5,2320,0.0,1.0
1996-12-09,6.12,6.12,6.0,6.0,16100,76.5,76.5,75.0,75.0,1288,0.0,1.0
1996-12-10,6.19,6.25,6.0,6.06,38100,77.375,78.125,75.0,75.75,3048,0.0,1.0
1996-12-11,5.94,6.06,5.94,6.06,7500,74.25,75.75,74.25,75.75,600,0.0,1.0
1996-12-12,5.88,6.12,5.88,6.0,12900,73.5,76.5,73.5,75.0,1032,0.0,1.0
1996-12-13,5.88,5.88,5.62,5.81,23200,73.5,73.5,70.25,72.625,1856,0.0,1.0
1996-12-16,5.75,5.94,5.75,5.81,17900,71.875,74.25,71.875,72.625,1432,0.0,1.0
1996-12-17,5.88,5.94,5.62,5.62,12000,73.5,74.25,70.25,70.25,960,0.0,1.0
1996-12-18,6.0,6.0,5.88,5.94,4500,75.0,75.0,73.5,74.25,360,0.0,1.0
1996-12-19,5.88,6.0,5.75,5.88,145900,73.5,75.0,71.875,73.5,11672,0.0,1.0
1996-12-20,6.38,6.38,6.12,6.25,75100,79.75,79.75,76.5,78.125,6008,0.0,1.0
1996-12-23,6.56,6.75,6.44,6.44,46700,82.0,84.375,80.5,80.5,3736,0.0,1.0
1996-12-24,7.0,7.12,6.62,6.62,120600,87.5,89.0,82.75,82.75,9648,0.0,1.0
1996-12-26,7.12,7.25,7.0,7.12,48900,89.0,90.625,87.5,89.0,3912,0.0,1.0
1996-12-27,7.44,7.44,7.19,7.25,51300,93.0,93.0,89.875,90.625,4104,0.0,1.0
1996-12-30,7.38,7.5,7.25,7.38,89100,92.25,93.75,90.625,92.25,7128,0.0,1.0
1996-12-31,7.5,7.5,7.38,7.38,72300,93.75,93.75,92.25,92.25,5784,0.0,1.0
1997-01-02,7.25,7.56,7.25,7.56,38100,90.625,94.5,90.625,94.5,3048,0.0,1.0
1997-01-03,7.5,7.5,7.19,7.25,29200,93.75,93.75,89.875,90.625,2336,0.0,1.0
1997-01-06,7.5,7.62,7.5,7.62,64400,93.75,95.25,93.75,95.25,5152,0.0,1.0
1997-01-07,7.56,7.56,7.25,7.56,19900,94.5,94.5,90.625,94.5,1592,0.0,1.0
1997-01-08,7.5,7.62,7.44,7.44,25800,93.75,95.25,93.0,93.0,2064,0.0,1.0
1997-01-09,7.56,7.56,7.44,7.5,18200,94.5,94.5,93.0,93.75,1456,0.0,1.0
1997-01-10,7.25,7.38,7.25,7.38,5500,90.625,92.25,90.625,92.25,440,0.0,1.0
1997-01-13,7.06,7.25,7.06,7.12,10400,88.25,90.625,88.25,89.0,832,0.0,1.0
1997-01-14,7.12,7.19,7.06,7.06,15100,89.0,89.875,88.25,88.25,1208,0.0,1.0
1997-01-15,7.06,7.12,7.0,7.12,7000,88.25,89.0,87.5,89.0,560,0.0,1.0
1997-01-16,6.94,6.94,6.88,6.94,2900,86.75,86.75,86.0,86.75,232,0.0,1.0
1997-01-17,7.31,7.31,6.81,6.81,19500,91.375,91.375,85.125,85.125,1560,0.0,1.0
1997-01-20,7.19,7.19,7.06,7.19,5900,89.875,89.875,88.25,89.875,472,0.0,1.0
1997-01-21,6.88,7.06,6.88,7.06,11700,86.0,88.25,86.0,88.25,936,0.0,1.0
1997-01-22,6.81,6.94,6.81,6.94,2900,85.125,86.75,85.125,86.75,232,0.0,1.0
1997-01-23,6.88,7.06,6.88,6.88,59700,86.0,88.25,86.0,86.0,4776,0.0,1.0
1997-01-24,6.75,6.88,6.69,6.75,16300,84.375,86.0,83.625,84.375,1304,0.0,1.0
1997-01-27,6.56,6.69,6.56,6.69,5900,82.0,83.625,82.0,83.625,472,0.0,1.0
1997-01-28,6.69,6.69,6.5,6.56,4700,83.625,83.625,81.25,82.0,376,0.0,1.0
1997-01-29,6.5,6.62,6.5,6.62,40900,81.25,82.75,81.25,82.75,3272,0.0,1.0
1997-01-30,6.5,6.62,6.5,6.62,12100,81.25,82.75,81.25,82.75,968,0.0,1.0
1997-01-31,6.62,6.62,6.62,6.62,3200,82.75,82.75,82.75,82.75,256,0.0,1.0
1997-02-03,6.62,6.62,6.5,6.5,11600,82.75,82.75,81.25,81.25,928,0.0,1.0
1997-02-04,6.62,6.62,6.5,6.62,10300,82.75,82.75,81.25,82.75,824,0.0,1.0
1997-02-05,6.38,6.56,6.25,6.56,520700,79.75,82.0,78.125,82.0,41656,0.0,1.0
1997-02-06,6.38,6.38,6.31,6.38,5300,79.75,79.75,78.875,79.75,424,0.0,1.0
1997-02-07,6.44,6.5,6.38,6.44,7200,80.5,81.25,79.75,80.5,576,0.0,1.0
1997-02-10,6.31,6.38,6.25,6.38,11200,78.875,79.75,78.125,79.75,896,0.0,1.0
1997-02-11,6.38,6.38,6.38,6.38,6800,79.75,79.75,79.75,79.75,544,0.0,1.0
1997-02-12,6.5,6.5,6.44,6.44,7800,81.25,81.25,80.5,80.5,624,0.0,1.0
1997-02-13,6.62,6.75,6.5,6.5,68000,82.75,84.375,81.25,81.25,5440,0.0,1.0
1997-02-14,6.69,6.81,6.69,6.75,12100,83.625,85.125,83.625,84.375,968,0.0,1.0
1997-02-18,6.75,6.75,6.62,6.62,5800,84.375,84.375,82.75,82.75,464,0.0,1.0
1997-02-19,6.75,6.75,6.5,6.62,40800,84.375,84.375,81.25,82.75,3264,0.0,1.0
1997-02-20,6.75,6.81,6.75,6.81,10400,84.375,85.125,84.375,85.125,832,0.0,1.0
1997-02-21,6.88,6.88,6.75,6.75,4200,86.0,86.0,84.375,84.375,336,0.0,1.0
1997-02-24,6.81,6.81,6.75,6.81,1000,85.125,85.125,84.375,85.125,80,0.0,1.0
1997-02-25,7.0,7.0,6.75,6.75,11800,87.5,87.5,84.375,84.375,944,0.0,1.0
1997-02-26,6.75,6.94,6.75,6.94,10800,84.375,86.75,84.375,86.75,864,0.0,1.0
1997-02-27,6.56,6.62,6.44,6.62,52400,82.0,82.75,80.5,82.75,4192,0.0,1.0
1997-02-28,6.38,6.5,6.38,6.5,8300,79.75,81.25,79.75,81.25,664,0.0,1.0
1997-03-03,6.56,6.62,6.38,6.5,7500,82.0,82.75,79.75,81.25,600,0.0,1.0
1997-03-04,6.5,6.56,6.5,6.5,6600,81.25,82.0,81.25,81.25,528,0.0,1.0
1997-03-05,6.81,6.81,6.44,6.44,192500,85.125,85.125,80.5,80.5,15400,0.0,1.0
1997-03-06,6.5,6.81,6.5,6.81,16200,81.25,85.125,81.25,85.125,1296,0.0,1.0
1997-03-07,6.5,6.69,6.5,6.5,18100,81.25,83.625,81.25,81.25,1448,0.0,1.0
1997-03-10,6.56,6.69,6.56,6.62,5800,82.0,83.625,82.0,82.75,464,0.0,1.0
1997-03-11,6.5,6.56,6.5,6.56,45200,81.25,82.0,81.25,82.0,3616,0.0,1.0
1997-03-12,6.5,6.5,6.38,6.38,14100,81.25,81.25,79.75,79.75,1128,0.0,1.0
1997-03-13,6.44,6.62,6.38,6.38,70200,80.5,82.75,79.75,79.75,5616,0.0,1.0
1997-03-14,6.5,6.75,6.44,6.44,36100,81.25,84.375,80.5,80.5,2888,0.0,1.0
1997-03-17,6.62,6.62,6.56,6.56,25400,82.75,82.75,82.0,82.0,2032,0.0,1.0
1997-03-18,6.62,6.75,6.62,6.62,7500,82.75,84.375,82.75,82.75,600,0.0,1.0
1997-03-19,6.5,6.62,6.5,6.5,20100,81.25,82.75,81.25,81.25,1608,0.0,1.0
1997-03-20,6.62,6.62,6.5,6.5,7500,82.75,82.75,81.25,81.25,600,0.0,1.0
1997-03-21,6.75,6.75,6.56,6.56,14900,84.375,84.375,82.0,82.0,1192,0.0,1.0
1997-03-24,6.62,6.75,6.62,6.62,16400,82.75,84.375,82.75,82.75,1312,0.0,1.0
1997-03-25,6.5,6.56,6.5,6.56,11200,81.25,82.0,81.25,82.0,896,0.0,1.0
1997-03-26,6.56,6.56,6.5,6.5,14300,82.0,82.0,81.25,81.25,1144,0.0,1.0
1997-03-27,6.62,6.75,6.56,6.56,13200,82.75,84.375,82.0,82.0,1056,0.0,1.0
1997-03-31,6.5,6.5,6.44,6.5,32600,81.25,81.25,80.5,81.25,2608,0.0,1.0
1997-04-01,6.44,6.5,6.44,6.5,24500,80.5,81.25,80.5,81.25,1960,0.0,1.0
1997-04-02,6.5,6.56,6.44,6.5,38000,81.25,82.0,80.5,81.25,3040,0.0,1.0
1997-04-03,6.44,6.5,6.44,6.44,3200,80.5,81.25,80.5,80.5,256,0.0,1.0
1997-04-04,6.38,6.44,6.38,6.44,13300,79.75,80.5,79.75,80.5,1064,0.0,1.0
1997-04-07,6.38,6.5,6.38,6.38,18700,79.75,81.25,79.75,79.75,1496,0.0,1.0
1997-04-08,6.44,6.44,6.44,6.44,1600,80.5,80.5,80.5,80.5,128,0.0,1.0
1997-04-09,6.5,6.5,6.5,6.5,11500,81.25,81.25,81.25,81.25,920,0.0,1.0
1997-04-10,6.44,6.5,6.44,6.5,9000,80.5,81.25,80.5,81.25,720,0.0,1.0
1997-04-11,6.5,6.5,6.5,6.5,15000,81.25,81.25,81.25,81.25,1200,0.0,1.0
1997-04-14,6.44,6.5,6.44,6.5,20200,80.5,81.25,80.5,81.25,1616,0.0,1.0
1997-04-15,6.44,6.56,6.44,6.44,11100,80.5,82.0,80.5,80.5,888,0.0,1.0
1997-04-16,6.5,6.5,6.44,6.44,18600,81.25,81.25,80.5,80.5,1488,0.0,1.0
1997-04-17,6.5,6.5,6.44,6.5,12400,81.25,81.25,80.5,81.25,992,0.0,1.0
1997-04-18,6.56,6.62,6.5,6.62,18900,82.0,82.75,81.25,82.75,1512,0.0,1.0
1997-04-21,6.44,6.5,6.44,6.44,30400,80.5,81.25,80.5,80.5,2432,0.0,1.0
1997-04-22,6.44,6.44,6.44,6.44,2000,80.5,80.5,80.5,80.5,160,0.0,1.0
1997-04-23,6.44,6.44,6.44,6.44,2400,80.5,80.5,80.5,80.5,192,0.0,1.0
1997-04-24,6.56,6.56,6.44,6.44,2000,82.0,82.0,80.5,80.5,160,0.0,1.0
1997-04-25,6.5,6.5,6.44,6.44,7900,81.25,81.25,80.5,80.5,632,0.0,1.0
1997-04-28,6.44,6.5,6.44,6.5,20200,80.5,81.25,80.5,81.25,1616,0.0,1.0
1997-04-29,6.5,6.5,6.44,6.44,4200,81.25,81.25,80.5,80.5,336,0.0,1.0
1997-04-30,6.56,6.62,6.44,6.44,22700,82.0,82.75,80.5,80.5,1816,0.0,1.0
1997-05-01,6.5,6.62,6.5,6.5,34400,81.25,82.75,81.25,81.25,2752,0.0,1.0
1997-05-02,6.88,6.94,6.5,6.5,27900,86.0,86.75,81.25,81.25,2232,0.0,1.0
1997-05-05,6.5,6.94,6.5,6.75,15700,81.25,86.75,81.25,84.375,1256,0.0,1.0
1997-05-06,6.62,6.75,6.62,6.62,3300,82.75,84.375,82.75,82.75,264,0.0,1.0
1997-05-07,6.69,6.69,6.56,6.56,15700,83.625,83.625,82.0,82.0,1256,0.0,1.0
1997-05-08,6.5,6.75,6.5,6.56,18100,81.25,84.375,81.25,82.0,1448,0.0,1.0
1997-05-09,6.62,6.62,6.44,6.5,14700,82.75,82.75,80.5,81.25,1176,0.0,1.0
1997-05-12,6.5,6.75,6.5,6.75,5900,81.25,84.375,81.25,84.375,472,0.0,1.0
1997-05-13,6.56,6.62,6.44,6.5,5200,82.0,82.75,80.5,81.25,416,0.0,1.0
1997-05-14,6.44,6.62,6.44,6.62,7900,80.5,82.75,80.5,82.75,632,0.0,1.0
1997-05-15,6.44,6.5,6.44,6.44,4900,80.5,81.25,80.5,80.5,392,0.0,1.0
1997-05-16,5.81,6.5,5.69,6.44,125300,72.625,81.25,71.125,80.5,10024,0.0,1.0
1997-05-19,5.88,6.0,5.88,5.88,219100,73.5,75.0,73.5,73.5,17528,0.0,1.0
1997-05-20,6.0,6.0,5.75,5.81,242200,75.0,75.0,71.875,72.625,19376,0.0,1.0
1997-05-21,5.94,5.94,5.88,5.94,6500,74.25,74.25,73.5,74.25,520,0.0,1.0
1997-05-22,5.94,6.0,5.94,6.0,6900,74.25,75.0,74.25,75.0,552,0.0,1.0
1997-05-23,6.0,6.0,5.94,6.0,3300,75.0,75.0,74.25,75.0,264,0.0,1.0
1997-05-27,6.06,6.06,5.94,6.0,9200,75.75,75.75,74.25,75.0,736,0.0,1.0
1997-05-28,6.0,6.19,6.0,6.19,26900,75.0,77.375,75.0,77.375,2152,0.0,1.0
1997-05-29,6.0,6.06,6.0,6.0,7400,75.0,75.75,75.0,75.0,592,0.0,1.0
1997-05-30,5.94,6.0,5.94,5.94,3600,74.25,75.0,74.25,74.25,288,0.0,1.0
1997-06-02,6.06,6.06,6.0,6.06,2500,75.75,75.75,75.0,75.75,200,0.0,1.0
1997-06-03,6.0,6.06,6.0,6.0,16700,75.0,75.75,75.0,75.0,1336,0.0,1.0
1997-06-04,6.12,6.12,6.0,6.0,5000,76.5,76.5,75.0,75.0,400,0.0,1.0
1997-06-05,6.12,6.12,6.06,6.12,5600,76.5,76.5,75.75,76.5,448,0.0,1.0
1997-06-06,6.31,6.31,6.06,6.06,46600,78.875,78.875,75.75,75.75,3728,0.0,1.0
1997-06-09,6.31,6.44,6.19,6.38,23600,78.875,80.5,77.375,79.75,1888,0.0,1.0
1997-06-10,6.44,6.5,6.38,6.38,12500,80.5,81.25,79.75,79.75,1000,0.0,1.0
1997-06-11,6.5,6.5,6.38,6.38,23100,81.25,81.25,79.75,79.75,1848,0.0,1.0
1997-06-12,6.5,6.62,6.5,6.5,6200,81.25,82.75,81.25,81.25,496,0.0,1.0
1997-06-13,6.5,6.75,6.5,6.69,31800,81.25,84.375,81.25,83.625,2544,0.0,1.0
1997-06-16,6.31,6.5,6.31,6.5,9100,78.875,81.25,78.875,81.25,728,0.0,1.0
1997-06-17,6.31,6.31,6.19,6.25,10100,78.875,78.875,77.375,78.125,808,0.0,1.0
1997-06-18,6.12,6.31,6.12,6.31,2800,76.5,78.875,76.5,78.875,224,0.0,1.0
1997-06-19,6.25,6.25,6.12,6.12,19000,78.125,78.125,76.5,76.5,1520,0.0,1.0
1997-06-20,6.0,6.31,5.94,6.12,29400,75.0,78.875,74.25,76.5,2352,0.0,1.0
1997-06-23,5.94,5.94,5.81,5.88,15400,74.25,74.25,72.625,73.5,1232,0.0,1.0
1997-06-24,6.0,6.06,5.94,5.94,4300,75.0,75.75,74.25,74.25,344,0.0,1.0
1997-06-25,6.12,6.12,6.0,6.0,4300,76.5,76.5,75.0,75.0,344,0.0,1.0
1997-06-26,6.25,6.25,6.06,6.06,10100,78.125,78.125,75.75,75.75,808,0.0,1.0
1997-06-27,6.12,6.25,6.12,6.12,3000,76.5,78.125,76.5,76.5,240,0.0,1.0
1997-06-30,6.38,6.44,6.31,6.31,25900,79.75,80.5,78.875,78.875,2072,0.0,1.0
1997-07-01,6.75,6.75,6.38,6.38,23900,84.375,84.375,79.75,79.75,1912,0.0,1.0
1997-07-02,6.75,6.88,6.75,6.75,12300,84.375,86.0,84.375,84.375,984,0.0,1.0
1997-07-03,6.75,6.88,6.75,6.88,3600,84.375,86.0,84.375,86.0,288,0.0,1.0
1997-07-07,6.88,6.88,6.62,6.62,19000,86.0,86.0,82.75,82.75,1520,0.0,1.0
1997-07-08,6.88,6.88,6.75,6.88,12200,86.0,86.0,84.375,86.0,976,0.0,1.0
1997-07-09,6.75,6.88,6.69,6.88,12000,84.375,86.0,83.625,86.0,960,0.0,1.0
1997-07-10,6.75,6.88,6.62,6.62,14800,84.375,86.0,82.75,82.75,1184,0.0,1.0
1997-07-11,6.88,6.88,6.81,6.88,9500,86.0,86.0,85.125,86.0,760,0.0,1.0
1997-07-14,6.75,6.94,6.75,6.94,19900,84.375,86.75,84.375,86.75,1592,0.0,1.0
1997-07-15,6.75,6.75,6.62,6.69,8800,84.375,84.375,82.75,83.625,704,0.0,1.0
1997-07-16,6.75,6.75,6.56,6.62,18400,84.375,84.375,82.0,82.75,1472,0.0,1.0
1997-07-17,6.69,6.75,6.5,6.75,13600,83.625,84.375,81.25,84.375,1088,0.0,1.0
1997-07-18,6.56,6.69,6.38,6.56,12500,82.0,83.625,79.75,82.0,1000,0.0,1.0
1997-07-21,6.31,6.44,6.25,6.44,9000,78.875,80.5,78.125,80.5,720,0.0,1.0
1997-07-22,6.44,6.44,6.38,6.38,3800,80.5,80.5,79.75,79.75,304,0.0,1.0
1997-07-23,6.56,6.62,6.31,6.31,13900,82.0,82.75,78.875,78.875,1112,0.0,1.0
1997-07-24,6.75,6.81,6.69,6.81,29700,84.375,85.125,83.625,85.125,2376,0.0,1.0
1997-07-25,6.75,6.75,6.69,6.69,10900,84.375,84.375,83.625,83.625,872,0.0,1.0
1997-07-28,6.88,6.94,6.88,6.88,29200,86.0,86.75,86.0,86.0,2336,0.0,1.0
1997-07-29,6.88,6.94,6.88,6.88,22200,86.0,86.75,86.0,86.0,1776,0.0,1.0
1997-07-30,6.94,6.94,6.88,6.94,9500,86.75,86.75,86.0,86.75,760,0.0,1.0
1997-07-31,7.0,7.12,6.94,6.94,58300,87.5,89.0,86.75,86.75,4664,0.0,1.0
1997-08-01,7.0,7.0,6.94,7.0,25200,87.5,87.5,86.75,87.5,2016,0.0,1.0
1997-08-04,7.25,7.25,6.88,6.88,21600,90.625,90.625,86.0,86.0,1728,0.0,1.0
1997-08-05,7.31,7.31,7.06,7.19,16900,91.375,91.375,88.25,89.875,1352,0.0,1.0
1997-08-06,7.38,7.38,7.19,7.38,22000,92.25,92.25,89.875,92.25,1760,0.0,1.0
1997-08-07,7.19,7.38,7.19,7.38,14500,89.875,92.25,89.875,92.25,1160,0.0,1.0
1997-08-08,6.94,7.25,6.94,7.25,20400,86.75,90.625,86.75,90.625,1632,0.0,1.0
1997-08-11,7.0,7.12,6.88,6.88,13300,87.5,89.0,86.0,86.0,1064,0.0,1.0
1997-08-12,6.81,6.88,6.81,6.88,1200,85.125,86.0,85.125,86.0,96,0.0,1.0
1997-08-13,7.0,7.0,6.81,6.88,30500,87.5,87.5,85.125,86.0,2440,0.0,1.0
1997-08-14,7.19,7.38,7.0,7.0,8600,89.875,92.25,87.5,87.5,688,0.0,1.0
1997-08-15,7.12,7.19,7.12,7.12,5100,89.0,89.875,89.0,89.0,408,0.0,1.0
1997-08-18,7.25,7.31,7.12,7.12,13500,90.625,91.375,89.0,89.0,1080,0.0,1.0
1997-08-19,7.12,7.31,7.12,7.31,16700,89.0,91.375,89.0,91.375,1336,0.0,1.0
1997-08-20,7.25,7.31,7.06,7.06,17700,90.625,91.375,88.25,88.25,1416,0.0,1.0
1997-08-21,7.06,7.25,7.06,7.25,3000,88.25,90.625,88.25,90.625,240,0.0,1.0
1997-08-22,6.88,7.25,6.81,7.19,14600,86.0,90.625,85.125,89.875,1168,0.0,1.0
1997-08-25,6.81,6.94,6.81,6.81,6100,85.125,86.75,85.125,85.125,488,0.0,1.0
1997-08-26,6.81,6.88,6.81,6.81,6200,85.125,86.0,85.125,85.125,496,0.0,1.0
1997-08-27,6.81,6.94,6.81,6.81,3300,85.125,86.75,85.125,85.125,264,0.0,1.0
1997-08-28,6.75,6.81,6.75,6.81,9800,84.375,85.125,84.375,85.125,784,0.0,1.0
1997-08-29,6.75,6.81,6.75,6.75,2800,84.375,85.125,84.375,84.375,224,0.0,1.0
1997-09-02,7.0,7.0,6.88,6.88,2100,87.5,87.5,86.0,86.0,168,0.0,1.0
1997-09-03,6.81,6.94,6.81,6.94,11100,85.125,86.75,85.125,86.75,888,0.0,1.0
1997-09-04,6.94,6.94,6.75,6.75,4200,86.75,86.75,84.375,84.375,336,0.0,1.0
1997-09-05,6.81,6.94,6.81,6.94,7600,85.125,86.75,85.125,86.75,608,0.0,1.0
1997-09-08,7.31,7.44,7.06,7.06,46700,91.375,93.0,88.25,88.25,3736,0.0,1.0
1997-09-09,7.5,7.62,7.38,7.38,66500,93.75,95.25,92.25,92.25,5320,0.0,1.0
1997-09-10,7.5,7.62,7.44,7.44,119600,93.75,95.25,93.0,93.0,9568,0.0,1.0
1997-09-11,7.5,7.75,7.44,7.44,125000,93.75,96.875,93.0,93.0,10000,0.0,1.0
1997-09-12,7.75,7.75,7.5,7.5,138400,96.875,96.875,93.75,93.75,11072,0.0,1.0
1997-09-15,7.94,8.12,7.75,7.75,68000,99.25,101.5,96.875,96.875,5440,0.0,1.0
1997-09-16,7.94,8.06,7.94,7.94,22200,99.25,100.75,99.25,99.25,1776,0.0,1.0
1997-09-17,7.75,7.88,7.62,7.81,21900,96.875,98.5,95.25,97.625,1752,0.0,1.0
1997-09-18,7.88,7.88,7.88,7.88,6100,98.5,98.5,98.5,98.5,488,0.0,1.0
1997-09-19,7.56,8.0,7.56,7.75,19900,94.5,100.0,94.5,96.875,1592,0.0,1.0
1997-09-22,7.94,8.0,7.62,7.69,22400,99.25,100.0,95.25,96.125,1792,0.0,1.0
1997-09-23,7.88,8.0,7.81,8.0,11600,98.5,100.0,97.625,100.0,928,0.0,1.0
1997-09-24,7.88,8.0,7.81,8.0,7900,98.5,100.0,97.625,100.0,632,0.0,1.0
1997-09-25,7.69,7.94,7.56,7.94,27200,96.125,99.25,94.5,99.25,2176,0.0,1.0
1997-09-26,7.81,7.81,7.69,7.81,2700,97.625,97.625,96.125,97.625,216,0.0,1.0
1997-09-29,7.88,8.0,7.81,7.81,21400,98.5,100.0,97.625,97.625,1712,0.0,1.0
1997-09-30,7.81,7.94,7.75,7.94,15100,97.625,99.25,96.875,99.25,1208,0.0,1.0
1997-10-01,7.88,8.0,7.88,7.88,159500,98.5,100.0,98.5,98.5,12760,0.0,1.0
1997-10-02,7.88,7.94,7.75,7.88,76700,98.5,99.25,96.875,98.5,6136,0.0,1.0
1997-10-03,7.75,8.0,7.69,7.88,45700,96.875,100.0,96.125,98.5,3656,0.0,1.0
1997-10-06,7.81,7.94,7.75,7.88,12900,97.625,99.25,96.875,98.5,1032,0.0,1.0
1997-10-07,7.81,8.0,7.81,7.94,55600,97.625,100.0,97.625,99.25,4448,0.0,1.0
1997-10-08,7.81,7.94,7.75,7.88,4000,97.625,99.25,96.875,98.5,320,0.0,1.0
1997-10-09,7.62,7.75,7.56,7.75,28300,95.25,96.875,94.5,96.875,2264,0.0,1.0
1997-10-10,7.5,7.62,7.44,7.62,23100,93.75,95.25,93.0,95.25,1848,0.0,1.0
1997-10-13,7.5,7.62,7.5,7.62,15200,93.75,95.25,93.75,95.25,1216,0.0,1.0
1997-10-14,7.69,7.69,7.44,7.44,11700,96.125,96.125,93.0,93.0,936,0.0,1.0
1997-10-15,7.69,7.69,7.5,7.69,3400,96.125,96.125,93.75,96.125,272,0.0,1.0
1997-10-16,7.5,7.62,7.5,7.62,6900,93.75,95.25,93.75,95.25,552,0.0,1.0
1997-10-17,7.25,7.38,7.12,7.38,20300,90.625,92.25,89.0,92.25,1624,0.0,1.0
1997-10-20,7.5,7.5,7.25,7.44,44300,93.75,93.75,90.625,93.0,3544,0.0,1.0
1997-10-21,7.5,7.5,7.44,7.44,2400,93.75,93.75,93.0,93.0,192,0.0,1.0
1997-10-22,7.62,7.62,7.5,7.5,7300,95.25,95.25,93.75,93.75,584,0.0,1.0
1997-10-23,7.38,7.5,7.38,7.5,9200,92.25,93.75,92.25,93.75,736,0.0,1.0
1997-10-24,7.38,7.5,7.38,7.5,12300,92.25,93.75,92.25,93.75,984,0.0,1.0
1997-10-27,7.12,7.38,7.0,7.31,67300,89.0,92.25,87.5,91.375,5384,0.0,1.0
1997-10-28,7.0,7.0,6.94,7.0,14000,87.5,87.5,86.75,87.5,1120,0.0,1.0
1997-10-29,7.19,7.25,7.06,7.12,16700,89.875,90.625,88.25,89.0,1336,0.0,1.0
1997-10-30,7.44,7.5,7.0,7.0,19100,93.0,93.75,87.5,87.5,1528,0.0,1.0
1997-10-31,7.44,7.56,7.38,7.5,10700,93.0,94.5,92.25,93.75,856,0.0,1.0
1997-11-03,7.38,7.56,7.38,7.38,7700,92.25,94.5,92.25,92.25,616,0.0,1.0
1997-11-04,7.12,7.38,7.12,7.38,4200,89.0,92.25,89.0,92.25,336,0.0,1.0
1997-11-05,7.12,7.25,7.06,7.25,7400,89.0,90.625,88.25,90.625,592,0.0,1.0
1997-11-06,7.06,7.06,7.0,7.06,4200,88.25,88.25,87.5,88.25,336,0.0,1.0
1997-11-07,7.06,7.19,7.0,7.0,4500,88.25,89.875,87.5,87.5,360,0.0,1.0
1997-11-10,6.88,7.12,6.75,7.12,3300,86.0,89.0,84.375,89.0,264,0.0,1.0
1997-11-11,6.75,6.94,6.69,6.88,6100,84.375,86.75,83.625,86.0,488,0.0,1.0
1997-11-12,6.75,6.75,6.62,6.62,2200,84.375,84.375,82.75,82.75,176,0.0,1.0
1997-11-13,6.5,6.81,6.5,6.81,1800,81.25,85.125,81.25,85.125,144,0.0,1.0
1997-11-14,6.56,6.62,6.56,6.56,6000,82.0,82.75,82.0,82.0,480,0.0,1.0
1997-11-17,7.0,7.06,6.5,6.5,9800,87.5,88.25,81.25,81.25,784,0.0,1.0
1997-11-18,7.25,7.25,7.0,7.06,14500,90.625,90.625,87.5,88.25,1160,0.0,1.0
1997-11-19,7.38,7.56,7.06,7.19,19000,92.25,94.5,88.25,89.875,1520,0.0,1.0
1997-11-20,7.5,7.62,7.25,7.5,6600,93.75,95.25,90.625,93.75,528,0.0,1.0
1997-11-21,7.25,7.38,7.12,7.12,9900,90.625,92.25,89.0,89.0,792,0.0,1.0
1997-11-24,7.38,7.5,7.31,7.5,13800,92.25,93.75,91.375,93.75,1104,0.0,1.0
1997-11-25,7.31,7.5,7.25,7.5,19000,91.375,93.75,90.625,93.75,1520,0.0,1.0
1997-11-26,7.12,7.19,7.0,7.19,9300,89.0,89.875,87.5,89.875,744,0.0,1.0
1997-11-28,7.31,7.31,7.06,7.12,5200,91.375,91.375,88.25,89.0,416,0.0,1.0
1997-12-01,7.38,7.5,7.19,7.19,18300,92.25,93.75,89.875,89.875,1464,0.0,1.0
1997-12-02,7.69,7.69,7.25,7.31,16700,96.125,96.125,90.625,91.375,1336,0.0,1.0
1997-12-03,7.56,7.81,7.5,7.75,20800,94.5,97.625,93.75,96.875,1664,0.0,1.0
1997-12-04,7.56,7.75,7.56,7.75,14700,94.5,96.875,94.5,96.875,1176,0.0,1.0
1997-12-05,7.62,7.69,7.62,7.62,21000,95.25,96.125,95.25,95.25,1680,0.0,1.0
1997-12-08,7.56,7.88,7.56,7.62,40700,94.5,98.5,94.5,95.25,3256,0.0,1.0
1997-12-09,7.44,7.62,7.25,7.62,31500,93.0,95.25,90.625,95.25,2520,0.0,1.0
1997-12-10,7.25,7.56,7.25,7.38,14200,90.625,94.5,90.625,92.25,1136,0.0,1.0
1997-12-11,7.38,7.5,7.12,7.12,12500,92.25,93.75,89.0,89.0,1000,0.0,1.0
1997-12-12,7.06,7.5,7.0,7.38,15100,88.25,93.75,87.5,92.25,1208,0.0,1.0
1997-12-15,7.25,7.25,7.12,7.12,16300,90.625,90.625,89.0,89.0,1304,0.0,1.0
1997-12-16,7.31,7.31,7.0,7.12,6100,91.375,91.375,87.5,89.0,488,0.0,1.0
1997-12-17,7.19,7.62,7.19,7.38,33900,89.875,95.25,89.875,92.25,2712,0.0,1.0
1997-12-18,7.25,7.5,7.12,7.19,16800,90.625,93.75,89.0,89.875,1344,0.0,1.0
1997-12-19,7.12,7.31,7.12,7.31,7700,89.0,91.375,89.0,91.375,616,0.0,1.0
1997-12-22,7.25,7.44,7.19,7.19,17700,90.625,93.0,89.875,89.875,1416,0.0,1.0
1997-12-23,7.38,7.5,7.19,7.25,16600,92.25,93.75,89.875,90.625,1328,0.0,1.0
1997-12-24,7.38,7.38,7.25,7.31,1100,92.25,92.25,90.625,91.375,88,0.0,1.0
1997-12-26,7.25,7.31,7.25,7.31,3200,90.625,91.375,90.625,91.375,256,0.0,1.0
1997-12-29,7.25,7.38,7.25,7.25,33600,90.625,92.25,90.625,90.625,2688,0.0,1.0
1997-12-30,7.31,7.38,7.25,7.25,17400,91.375,92.25,90.625,90.625,1392,0.0,1.0
1997-12-31,7.31,7.38,7.31,7.31,9700,91.375,92.25,91.375,91.375,776,0.0,1.0
1998-01-02,7.5,7.62,7.25,7.25,50100,93.75,95.25,90.625,90.625,4008,0.0,1.0
1998-01-05,7.38,7.62,7.25,7.62,27100,92.25,95.25,90.625,95.25,2168,0.0,1.0
1998-01-06,7.44,7.5,7.38,7.38,8500,93.0,93.75,92.25,92.25,680,0.0,1.0
1998-01-07,7.62,7.75,7.44,7.44,10100,95.25,96.875,93.0,93.0,808,0.0,1.0
1998-01-08,7.44,7.56,7.38,7.38,23300,93.0,94.5,92.25,92.25,1864,0.0,1.0
1998-01-09,7.38,7.5,7.38,7.44,17900,92.25,93.75,92.25,93.0,1432,0.0,1.0
1998-01-12,7.38,7.5,7.25,7.5,4900,92.25,93.75,90.625,93.75,392,0.0,1.0
1998-01-13,7.5,7.5,7.44,7.44,1900,93.75,93.75,93.0,93.0,152,0.0,1.0
1998-01-14,7.56,7.62,7.5,7.62,4200,94.5,95.25,93.75,95.25,336,0.0,1.0
1998-01-15,7.62,7.62,7.5,7.62,10900,95.25,95.25,93.75,95.25,872,0.0,1.0
1998-01-16,8.38,8.44,7.75,7.75,70000,104.75,105.5,96.875,96.875,5600,0.0,1.0
1998-01-20,8.5,8.56,8.25,8.5,48500,106.25,107.0,103.125,106.25,3880,0.0,1.0
1998-01-21,8.5,8.56,8.44,8.56,11600,106.25,107.0,105.5,107.0,928,0.0,1.0
1998-01-22,8.56,8.75,8.31,8.38,28400,107.0,109.375,103.875,104.75,2272,0.0,1.0
1998-01-23,8.38,8.5,8.38,8.5,16200,104.75,106.25,104.75,106.25,1296,0.0,1.0
1998-01-26,8.25,8.44,8.25,8.44,16500,103.125,105.5,103.125,105.5,1320,0.0,1.0
1998-01-27,8.5,8.56,8.25,8.25,7500,106.25,107.0,103.125,103.125,600,0.0,1.0
1998-01-28,8.81,8.94,8.5,8.56,34500,110.125,111.75,106.25,107.0,2760,0.0,1.0
1998-01-29,8.69,8.94,8.69,8.88,18700,108.625,111.75,108.625,111.0,1496,0.0,1.0
1998-01-30,8.94,9.25,8.88,9.0,63100,111.75,115.625,111.0,112.5,5048,0.0,1.0
1998-02-02,8.69,9.12,8.69,9.0,20300,108.625,114.0,108.625,112.5,1624,0.0,1.0
1998-02-03,8.56,8.69,8.56,8.62,6500,107.0,108.625,107.0,107.75,520,0.0,1.0
1998-02-04,8.75,8.94,8.62,8.69,8800,109.375,111.75,107.75,108.625,704,0.0,1.0
1998-02-05,8.94,8.94,8.88,8.88,11500,111.75,111.75,111.0,111.0,920,0.0,1.0
1998-02-06,9.25,9.25,9.0,9.0,23100,115.625,115.625,112.5,112.5,1848,0.0,1.0
1998-02-09,9.94,10.0,9.12,9.25,89100,124.25,125.0,114.0,115.625,7128,0.0,1.0
1998-02-10,10.12,10.12,9.88,10.0,28000,126.5,126.5,123.5,125.0,2240,0.0,1.0
1998-02-11,9.88,10.38,9.75,10.0,44300,123.5,129.75,121.875,125.0,3544,0.0,1.0
1998-02-12,9.62,9.75,9.38,9.75,22900,120.25,121.875,117.25,121.875,1832,0.0,1.0
1998-02-13,9.62,9.75,9.62,9.75,15600,120.25,121.875,120.25,121.875,1248,0.0,1.0
1998-02-17,10.0,10.0,9.62,9.62,46700,125.0,125.0,120.25,120.25,3736,0.0,1.0
1998-02-18,10.0,10.0,9.88,10.0,24200,125.0,125.0,123.5,125.0,1936,0.0,1.0
1998-02-19,9.75,10.0,9.62,10.0,8800,121.875,125.0,120.25,125.0,704,0.0,1.0
1998-02-20,9.75,9.75,9.62,9.75,19600,121.875,121.875,120.25,121.875,1568,0.0,1.0
1998-02-23,9.75,9.75,9.62,9.62,4000,121.875,121.875,120.25,120.25,320,0.0,1.0
1998-02-24,9.62,9.75,9.62,9.75,13200,120.25,121.875,120.25,121.875,1056,0.0,1.0
1998-02-25,9.31,9.62,9.06,9.62,31100,116.375,120.25,113.25,120.25,2488,0.0,1.0
1998-02-26,9.44,9.56,9.38,9.38,17500,118.0,119.5,117.25,117.25,1400,0.0,1.0
1998-02-27,9.5,9.62,9.44,9.56,25500,118.75,120.25,118.0,119.5,2040,0.0,1.0
1998-03-02,9.5,9.56,9.31,9.31,37700,118.75,119.5,116.375,116.375,3016,0.0,1.0
1998-03-03,9.5,9.5,9.5,9.5,6600,118.75,118.75,118.75,118.75,528,0.0,1.0
1998-03-04,9.75,9.75,9.44,9.44,25500,121.875,121.875,118.0,118.0,2040,0.0,1.0
1998-03-05,9.44,9.56,9.44,9.5,11200,118.0,119.5,118.0,118.75,896,0.0,1.0
1998-03-06,10.38,10.38,9.88,9.94,144000,129.75,129.75,123.5,124.25,11520,0.0,1.0
1998-03-09,10.12,10.38,10.06,10.38,29000,126.5,129.75,125.75,129.75,2320,0.0,1.0
1998-03-10,10.06,10.19,10.0,10.0,44900,125.75,127.375,125.0,125.0,3592,0.0,1.0
1998-03-11,10.06,10.06,9.88,10.06,20800,125.75,125.75,123.5,125.75,1664,0.0,1.0
1998-03-12,10.12,10.25,10.0,10.06,15800,126.5,128.125,125.0,125.75,1264,0.0,1.0
1998-03-13,10.0,10.06,10.0,10.06,13000,125.0,125.75,125.0,125.75,1040,0.0,1.0
1998-03-16,10.0,10.0,9.94,10.0,15800,125.0,125.0,124.25,125.0,1264,0.0,1.0
1998-03-17,10.0,10.06,9.88,10.0,40000,125.0,125.75,123.5,125.0,3200,0.0,1.0
1998-03-18,10.14,10.14,10.0,10.0,113400,126.75,126.75,125.0,125.0,9072,0.0,1.0
1998-03-19,10.12,10.19,10.06,10.06,108600,126.5,127.375,125.75,125.75,8688,0.0,1.0
1998-03-20,10.06,10.19,10.06,10.19,32500,125.75,127.375,125.75,127.375,2600,0.0,1.0
1998-03-23,10.06,10.06,10.06,10.06,28300,125.75,125.75,125.75,125.75,2264,0.0,1.0
1998-03-24,10.69,10.75,10.06,10.06,72300,133.625,134.375,125.75,125.75,5784,0.0,1.0
1998-03-25,10.44,10.88,10.44,10.88,39200,130.5,136.0,130.5,136.0,3136,0.0,1.0
1998-03-26,10.19,10.38,10.19,10.38,35500,127.375,129.75,127.375,129.75,2840,0.0,1.0
1998-03-27,10.12,10.25,10.12,10.19,30800,126.5,128.125,126.5,127.375,2464,0.0,1.0
1998-03-30,10.25,10.62,10.19,10.25,74700,128.125,132.75,127.375,128.125,5976,0.0,1.0
1998-03-31,10.56,10.62,10.38,10.38,41300,132.0,132.75,129.75,129.75,3304,0.0,1.0
1998-04-01,10.38,10.69,10.31,10.69,13500,129.75,133.625,128.875,133.625,1080,0.0,1.0
1998-04-02,10.25,10.38,10.19,10.31,17500,128.125,129.75,127.375,128.875,1400,0.0,1.0
1998-04-03,10.5,10.62,10.19,10.19,34900,131.25,132.75,127.375,127.375,2792,0.0,1.0
1998-04-06,10.38,10.69,10.38,10.5,24200,129.75,133.625,129.75,131.25,1936,0.0,1.0
1998-04-07,10.19,10.38,10.12,10.25,21700,127.375,129.75,126.5,128.125,1736,0.0,1.0
1998-04-08,10.31,10.31,10.12,10.19,30800,128.875,128.875,126.5,127.375,2464,0.0,1.0
1998-04-09,10.44,10.75,10.25,10.25,23100,130.5,134.375,128.125,128.125,1848,0.0,1.0
1998-04-13,10.62,10.69,10.5,10.69,27100,132.75,133.625,131.25,133.625,2168,0.0,1.0
1998-04-14,11.38,11.5,10.62,10.62,94100,142.25,143.75,132.75,132.75,7528,0.0,1.0
1998-04-15,11.25,11.38,11.06,11.38,20200,140.625,142.25,138.25,142.25,1616,0.0,1.0
1998-04-16,10.88,11.12,10.88,11.12,25000,136.0,139.0,136.0,139.0,2000,0.0,1.0
1998-04-17,10.88,11.0,10.81,11.0,15600,136.0,137.5,135.125,137.5,1248,0.0,1.0
1998-04-20,11.0,11.06,10.94,11.0,34300,137.5,138.25,136.75,137.5,2744,0.0,1.0
1998-04-21,11.25,11.25,10.94,10.94,73100,140.625,140.625,136.75,136.75,5848,0.0,1.0
1998-04-22,11.12,11.38,11.12,11.38,26700,139.0,142.25,139.0,142.25,2136,0.0,1.0
1998-04-23,11.25,11.38,10.94,11.12,49300,140.625,142.25,136.75,139.0,3944,0.0,1.0
1998-04-24,11.0,11.38,11.0,11.38,23900,137.5,142.25,137.5,142.25,1912,0.0,1.0
1998-04-27,10.38,11.12,10.38,11.12,81000,129.75,139.0,129.75,139.0,6480,0.0,1.0
1998-04-28,10.5,10.81,10.25,10.25,68500,131.25,135.125,128.125,128.125,5480,0.0,1.0
1998-04-29,10.56,10.69,10.38,10.62,33600,132.0,133.625,129.75,132.75,2688,0.0,1.0
1998-04-30,10.62,11.0,10.5,10.69,49300,132.75,137.5,131.25,133.625,3944,0.0,1.0
1998-05-01,10.75,10.75,10.5,10.62,26300,134.375,134.375,131.25,132.75,2104,0.0,1.0
1998-05-04,10.88,11.0,10.62,10.62,30400,136.0,137.5,132.75,132.75,2432,0.0,1.0
1998-05-05,10.81,11.0,10.75,10.75,27000,135.125,137.5,134.375,134.375,2160,0.0,1.0
1998-05-06,10.12,10.62,10.12,10.62,31500,126.5,132.75,126.5,132.75,2520,0.0,1.0
1998-05-07,10.0,10.38,10.0,10.38,9600,125.0,129.75,125.0,129.75,768,0.0,1.0
1998-05-08,9.94,10.25,9.94,10.12,19000,124.25,128.125,124.25,126.5,1520,0.0,1.0
1998-05-11,9.75,10.06,9.75,10.06,13900,121.875,125.75,121.875,125.75,1112,0.0,1.0
1998-05-12,9.75,9.88,9.75,9.75,3400,121.875,123.5,121.875,121.875,272,0.0,1.0
1998-05-13,9.12,9.75,9.12,9.62,12600,114.0,121.875,114.0,120.25,1008,0.0,1.0
1998-05-14,8.94,8.94,8.5,8.75,167600,111.75,111.75,106.25,109.375,13408,0.0,1.0
1998-05-15,9.38,9.44,9.0,9.0,32800,117.25,118.0,112.5,112.5,2624,0.0,1.0
1998-05-18,9.31,9.44,9.25,9.44,21600,116.375,118.0,115.625,118.0,1728,0.0,1.0
1998-05-19,9.38,9.38,9.25,9.38,13800,117.25,117.25,115.625,117.25,1104,0.0,1.0
1998-05-20,9.25,9.62,9.12,9.25,10600,115.625,120.25,114.0,115.625,848,0.0,1.0
1998-05-21,9.19,9.25,9.12,9.12,6400,114.875,115.625,114.0,114.0,512,0.0,1.0
1998-05-22,9.38,9.38,9.12,9.38,13700,117.25,117.25,114.0,117.25,1096,0.0,1.0
1998-05-26,8.94,9.25,8.88,9.25,33100,111.75,115.625,111.0,115.625,2648,0.0,1.0
1998-05-27,9.0,9.0,8.75,8.88,14300,112.5,112.5,109.375,111.0,1144,0.0,1.0
1998-05-28,9.12,9.12,9.0,9.0,5300,114.0,114.0,112.5,112.5,424,0.0,1.0
1998-05-29,9.94,10.0,9.62,9.62,74400,124.25,125.0,120.25,120.25,5952,0.0,1.0
1998-06-01,9.12,9.88,9.12,9.88,19500,114.0,123.5,114.0,123.5,1560,0.0,1.0
1998-06-02,9.0,9.38,8.75,9.12,41800,112.5,117.25,109.375,114.0,3344,0.0,1.0
1998-06-03,8.88,9.0,8.75,8.94,26100,111.0,112.5,109.375,111.75,2088,0.0,1.0
1998-06-04,9.12,9.12,8.75,8.75,34300,114.0,114.0,109.375,109.375,2744,0.0,1.0
1998-06-05,9.25,9.25,9.0,9.12,26700,115.625,115.625,112.5,114.0,2136,0.0,1.0
1998-06-08,9.19,9.38,9.19,9.19,3600,114.875,117.25,114.875,114.875,288,0.0,1.0
1998-06-09,9.25,9.38,9.0,9.38,9000,115.625,117.25,112.5,117.25,720,0.0,1.0
1998-06-10,9.38,9.69,9.06,9.12,43500,117.25,121.125,113.25,114.0,3480,0.0,1.0
1998-06-11,9.31,9.38,9.12,9.25,20600,116.375,117.25,114.0,115.625,1648,0.0,1.0
1998-06-12,9.75,9.75,9.25,9.38,15500,121.875,121.875,115.625,117.25,1240,0.0,1.0
1998-06-15,9.62,9.62,9.44,9.62,49200,120.25,120.25,118.0,120.25,3936,0.0,1.0
1998-06-16,9.75,10.0,9.62,9.62,23100,121.875,125.0,120.25,120.25,1848,0.0,1.0
1998-06-17,9.69,10.06,9.62,9.88,40300,121.125,125.75,120.25,123.5,3224,0.0,1.0
1998-06-18,9.75,9.88,9.75,9.88,14700,121.875,123.5,121.875,123.5,1176,0.0,1.0
1998-06-19,9.62,10.0,9.62,9.88,10100,120.25,125.0,120.25,123.5,808,0.0,1.0
1998-06-22,9.75,9.75,9.5,9.5,8400,121.875,121.875,118.75,118.75,672,0.0,1.0
1998-06-23,10.06,10.06,9.62,9.62,16400,125.75,125.75,120.25,120.25,1312,0.0,1.0
1998-06-24,10.38,10.38,10.0,10.12,32200,129.75,129.75,125.0,126.5,2576,0.0,1.0
1998-06-25,10.44,10.5,10.25,10.5,27400,130.5,131.25,128.125,131.25,2192,0.0,1.0
1998-06-26,10.44,10.44,10.31,10.31,6000,130.5,130.5,128.875,128.875,480,0.0,1.0
1998-06-29,10.25,10.38,10.25,10.31,6700,128.125,129.75,128.125,128.875,536,0.0,1.0
1998-06-30,10.38,10.44,10.31,10.31,3900,129.75,130.5,128.875,128.875,312,0.0,1.0
1998-07-01,10.62,10.62,10.5,10.5,15500,132.75,132.75,131.25,131.25,1240,0.0,1.0
1998-07-02,11.06,11.06,10.62,10.62,44600,138.25,138.25,132.75,132.75,3568,0.0,1.0
1998-07-06,11.0,11.0,10.88,11.0,13500,137.5,137.5,136.0,137.5,1080,0.0,1.0
1998-07-07,11.0,11.19,11.0,11.0,19700,137.5,139.875,137.5,137.5,1576,0.0,1.0
1998-07-08,11.0,11.19,11.0,11.0,5300,137.5,139.875,137.5,137.5,424,0.0,1.0
1998-07-09,10.88,11.0,10.75,10.88,18300,136.0,137.5,134.375,136.0,1464,0.0,1.0
1998-07-10,10.88,10.88,10.75,10.75,27000,136.0,136.0,134.375,134.375,2160,0.0,1.0
1998-07-13,10.75,10.75,10.5,10.75,28100,134.375,134.375,131.25,134.375,2248,0.0,1.0
1998-07-14,10.88,10.88,10.69,10.88,20200,136.0,136.0,133.625,136.0,1616,0.0,1.0
1998-07-15,10.88,10.88,10.69,10.88,25500,136.0,136.0,133.625,136.0,2040,0.0,1.0
1998-07-16,10.69,10.75,10.62,10.75,7500,133.625,134.375,132.75,134.375,600,0.0,1.0
1998-07-17,10.62,10.81,10.38,10.62,20200,132.75,135.125,129.75,132.75,1616,0.0,1.0
1998-07-20,10.62,10.88,10.5,10.88,16600,132.75,136.0,131.25,136.0,1328,0.0,1.0
1998-07-21,10.5,10.62,10.44,10.5,6900,131.25,132.75,130.5,131.25,552,0.0,1.0
1998-07-22,10.12,10.5,10.12,10.5,6300,126.5,131.25,126.5,131.25,504,0.0,1.0
1998-07-23,10.25,10.25,10.06,10.25,10800,128.125,128.125,125.75,128.125,864,0.0,1.0
1998-07-24,10.0,10.12,9.94,10.12,4300,125.0,126.5,124.25,126.5,344,0.0,1.0
1998-07-27,9.75,9.88,9.75,9.75,11500,121.875,123.5,121.875,121.875,920,0.0,1.0
1998-07-28,9.75,9.94,9.62,9.88,14200,121.875,124.25,120.25,123.5,1136,0.0,1.0
1998-07-29,9.88,9.94,9.62,9.62,10700,123.5,124.25,120.25,120.25,856,0.0,1.0
1998-07-30,9.88,9.88,9.75,9.75,11500,123.5,123.5,121.875,121.875,920,0.0,1.0
1998-07-31,9.75,9.88,9.75,9.75,800,121.875,123.5,121.875,121.875,64,0.0,1.0
1998-08-03,9.5,9.62,9.38,9.62,6900,118.75,120.25,117.25,120.25,552,0.0,1.0
1998-08-04,8.69,9.38,8.5,9.38,30900,108.625,117.25,106.25,117.25,2472,0.0,1.0
1998-08-05,8.75,8.75,8.62,8.62,11000,109.375,109.375,107.75,107.75,880,0.0,1.0
1998-08-06,9.12,9.12,8.69,8.69,9200,114.0,114.0,108.625,108.625,736,0.0,1.0
1998-08-07,9.12,9.38,9.0,9.0,12300,114.0,117.25,112.5,112.5,984,0.0,1.0
1998-08-10,9.25,9.38,9.12,9.25,6200,115.625,117.25,114.0,115.625,496,0.0,1.0
1998-08-11,9.12,9.31,9.12,9.12,10700,114.0,116.375,114.0,114.0,856,0.0,1.0
1998-08-12,9.31,9.31,9.12,9.12,5800,116.375,116.375,114.0,114.0,464,0.0,1.0
1998-08-13,9.38,9.44,9.38,9.38,4100,117.25,118.0,117.25,117.25,328,0.0,1.0
1998-08-14,9.25,9.5,9.25,9.44,7000,115.625,118.75,115.625,118.0,560,0.0,1.0
1998-08-17,9.25,9.31,9.0,9.31,3700,115.625,116.375,112.5,116.375,296,0.0,1.0
1998-08-18,9.25,9.25,9.12,9.12,3100,115.625,115.625,114.0,114.0,248,0.0,1.0
1998-08-19,9.25,9.25,9.25,9.25,5100,115.625,115.625,115.625,115.625,408,0.0,1.0
1998-08-20,9.12,9.25,9.12,9.12,1900,114.0,115.625,114.0,114.0,152,0.0,1.0
1998-08-21,9.38,9.38,9.25,9.25,1400,117.25,117.25,115.625,115.625,112,0.0,1.0
1998-08-24,9.44,9.5,9.31,9.31,8400,118.0,118.75,116.375,116.375,672,0.0,1.0
1998-08-25,9.69,9.69,9.56,9.56,2000,121.125,121.125,119.5,119.5,160,0.0,1.0
1998-08-26,9.75,9.88,9.62,9.62,13200,121.875,123.5,120.25,120.25,1056,0.0,1.0
1998-08-27,9.25,9.62,9.12,9.62,10900,115.625,120.25,114.0,120.25,872,0.0,1.0
1998-08-28,9.25,9.25,9.06,9.12,26700,115.625,115.625,113.25,114.0,2136,0.0,1.0
1998-08-31,8.75,9.25,8.12,9.25,53900,109.375,115.625,101.5,115.625,4312,0.0,1.0
1998-09-01,8.69,8.75,8.5,8.75,68000,108.625,109.375,106.25,109.375,5440,0.0,1.0
1998-09-02,8.62,8.81,8.62,8.62,4000,107.75,110.125,107.75,107.75,320,0.0,1.0
1998-09-03,8.31,8.5,8.25,8.5,6500,103.875,106.25,103.125,106.25,520,0.0,1.0
1998-09-04,8.62,8.62,8.25,8.25,34000,107.75,107.75,103.125,103.125,2720,0.0,1.0
1998-09-08,8.81,8.88,8.56,8.75,21700,110.125,111.0,107.0,109.375,1736,0.0,1.0
1998-09-09,9.0,9.31,9.0,9.0,18900,112.5,116.375,112.5,112.5,1512,0.0,1.0
1998-09-10,9.0,9.25,8.81,9.0,35600,112.5,115.625,110.125,112.5,2848,0.0,1.0
1998-09-11,9.12,9.12,8.56,8.75,36100,114.0,114.0,107.0,109.375,2888,0.0,1.0
1998-09-14,9.12,9.31,9.06,9.31,33100,114.0,116.375,113.25,116.375,2648,0.0,1.0
1998-09-15,9.12,9.19,9.12,9.19,15700,114.0,114.875,114.0,114.875,1256,0.0,1.0
1998-09-16,9.19,9.25,9.0,9.06,10200,114.875,115.625,112.5,113.25,816,0.0,1.0
1998-09-17,9.12,9.12,8.94,9.0,4600,114.0,114.0,111.75,112.5,368,0.0,1.0
1998-09-18,9.19,9.38,9.0,9.12,28100,114.875,117.25,112.5,114.0,2248,0.0,1.0
1998-09-21,9.81,9.81,8.94,9.0,27400,122.625,122.625,111.75,112.5,2192,0.0,1.0
1998-09-22,9.12,9.88,9.12,9.88,16900,114.0,123.5,114.0,123.5,1352,0.0,1.0
1998-09-23,8.88,9.25,8.88,9.12,9400,111.0,115.625,111.0,114.0,752,0.0,1.0
1998-09-24,8.88,8.88,8.75,8.81,5800,111.0,111.0,109.375,110.125,464,0.0,1.0
1998-09-25,9.12,9.38,9.0,9.0,10600,114.0,117.25,112.5,112.5,848,0.0,1.0
1998-09-28,9.69,9.69,9.31,9.31,10100,121.125,121.125,116.375,116.375,808,0.0,1.0
1998-09-29,9.38,9.56,9.38,9.56,800,117.25,119.5,117.25,119.5,64,0.0,1.0
1998-09-30,9.38,9.5,9.12,9.5,2700,117.25,118.75,114.0,118.75,216,0.0,1.0
1998-10-01,8.69,9.19,8.69,9.19,4700,108.625,114.875,108.625,114.875,376,0.0,1.0
1998-10-02,8.88,9.0,8.62,8.75,14200,111.0,112.5,107.75,109.375,1136,0.0,1.0
1998-10-05,8.62,8.69,8.56,8.69,8300,107.75,108.625,107.0,108.625,664,0.0,1.0
1998-10-06,8.5,8.75,8.5,8.75,13500,106.25,109.375,106.25,109.375,1080,0.0,1.0
1998-10-07,8.5,8.69,8.5,8.5,34600,106.25,108.625,106.25,106.25,2768,0.0,1.0
1998-10-08,6.62,8.31,6.5,8.12,40700,82.75,103.875,81.25,101.5,3256,0.0,1.0
1998-10-09,6.44,6.75,6.0,6.75,31300,80.5,84.375,75.0,84.375,2504,0.0,1.0
1998-10-12,6.44,6.62,6.25,6.44,26400,80.5,82.75,78.125,80.5,2112,0.0,1.0
1998-10-13,6.38,6.62,6.38,6.38,23300,79.75,82.75,79.75,79.75,1864,0.0,1.0
1998-10-14,6.5,6.75,6.5,6.56,7300,81.25,84.375,81.25,82.0,584,0.0,1.0
1998-10-15,8.75,8.75,6.38,6.5,65800,109.375,109.375,79.75,81.25,5264,0.0,1.0
1998-10-16,8.38,8.5,8.38,8.5,12100,104.75,106.25,104.75,106.25,968,0.0,1.0
1998-10-19,8.12,8.25,8.06,8.25,3800,101.5,103.125,100.75,103.125,304,0.0,1.0
1998-10-20,8.44,8.44,8.12,8.12,4700,105.5,105.5,101.5,101.5,376,0.0,1.0
1998-10-21,8.5,8.5,8.31,8.31,1500,106.25,106.25,103.875,103.875,120,0.0,1.0
1998-10-22,8.25,8.38,8.12,8.38,4200,103.125,104.75,101.5,104.75,336,0.0,1.0
1998-10-23,8.0,8.5,7.88,8.19,25700,100.0,106.25,98.5,102.375,2056,0.0,1.0
1998-10-26,8.5,8.5,8.0,8.0,3500,106.25,106.25,100.0,100.0,280,0.0,1.0
1998-10-27,8.56,8.69,8.56,8.62,2900,107.0,108.625,107.0,107.75,232,0.0,1.0
1998-10-28,8.5,8.5,8.38,8.44,1200,106.25,106.25,104.75,105.5,96,0.0,1.0
1998-10-29,8.62,8.62,8.5,8.5,4300,107.75,107.75,106.25,106.25,344,0.0,1.0
1998-10-30,8.5,8.75,8.19,8.75,39800,106.25,109.375,102.375,109.375,3184,0.0,1.0
1998-11-02,8.0,8.62,8.0,8.62,2800,100.0,107.75,100.0,107.75,224,0.0,1.0
1998-11-03,8.0,8.31,8.0,8.12,7700,100.0,103.875,100.0,101.5,616,0.0,1.0
1998-11-04,7.81,8.06,7.75,7.88,10000,97.625,100.75,96.875,98.5,800,0.0,1.0
1998-11-05,7.88,8.12,7.81,7.94,12000,98.5,101.5,97.625,99.25,960,0.0,1.0
1998-11-06,8.5,8.5,7.81,7.88,17500,106.25,106.25,97.625,98.5,1400,0.0,1.0
1998-11-09,8.81,9.0,8.62,8.62,7900,110.125,112.5,107.75,107.75,632,0.0,1.0
1998-11-10,9.12,9.12,8.88,8.94,5900,114.0,114.0,111.0,111.75,472,0.0,1.0
1998-11-11,9.12,9.25,9.0,9.25,17500,114.0,115.625,112.5,115.625,1400,0.0,1.0
1998-11-12,9.25,9.25,9.0,9.19,5400,115.625,115.625,112.5,114.875,432,0.0,1.0
1998-11-13,9.19,9.25,9.0,9.12,8900,114.875,115.625,112.5,114.0,712,0.0,1.0
1998-11-16,9.0,9.19,8.94,9.0,25300,112.5,114.875,111.75,112.5,2024,0.0,1.0
1998-11-17,9.0,9.19,8.94,9.19,7700,112.5,114.875,111.75,114.875,616,0.0,1.0
1998-11-18,9.0,9.0,8.88,8.88,4200,112.5,112.5,111.0,111.0,336,0.0,1.0
1998-11-19,8.62,9.0,8.5,9.0,8800,107.75,112.5,106.25,112.5,704,0.0,1.0
1998-11-20,8.94,8.94,8.31,8.44,7100,111.75,111.75,103.875,105.5,568,0.0,1.0
1998-11-23,8.69,8.81,8.56,8.81,4900,108.625,110.125,107.0,110.125,392,0.0,1.0
1998-11-24,8.56,8.69,8.5,8.56,2600,107.0,108.625,106.25,107.0,208,0.0,1.0
1998-11-25,8.38,8.5,8.31,8.38,22400,104.75,106.25,103.875,104.75,1792,0.0,1.0
1998-11-27,8.25,8.5,8.25,8.5,5300,103.125,106.25,103.125,106.25,424,0.0,1.0
1998-11-30,8.12,8.62,8.0,8.19,17900,101.5,107.75,100.0,102.375,1432,0.0,1.0
1998-12-01,8.12,8.25,8.12,8.25,59600,101.5,103.125,101.5,103.125,4768,0.0,1.0
1998-12-02,8.19,8.38,8.19,8.25,2900,102.375,104.75,102.375,103.125,232,0.0,1.0
1998-12-03,8.38,8.44,8.25,8.31,7600,104.75,105.5,103.125,103.875,608,0.0,1.0
1998-12-04,8.44,8.5,8.38,8.5,3600,105.5,106.25,104.75,106.25,288,0.0,1.0
1998-12-07,8.5,8.5,8.38,8.38,9800,106.25,106.25,104.75,104.75,784,0.0,1.0
1998-12-08,8.62,8.88,8.56,8.62,4700,107.75,111.0,107.0,107.75,376,0.0,1.0
1998-12-09,8.75,8.88,8.5,8.56,6600,109.375,111.0,106.25,107.0,528,0.0,1.0
1998-12-10,8.62,8.88,8.5,8.62,7400,107.75,111.0,106.25,107.75,592,0.0,1.0
1998-12-11,8.5,8.5,8.31,8.5,11600,106.25,106.25,103.875,106.25,928,0.0,1.0
1998-12-14,8.5,8.75,8.31,8.31,10300,106.25,109.375,103.875,103.875,824,0.0,1.0
1998-12-15,8.5,8.5,8.44,8.5,17600,106.25,106.25,105.5,106.25,1408,0.0,1.0
1998-12-16,8.19,8.38,8.0,8.31,31700,102.375,104.75,100.0,103.875,2536,0.0,1.0
1998-12-17,8.12,8.31,8.06,8.06,26300,101.5,103.875,100.75,100.75,2104,0.0,1.0
1998-12-18,8.19,8.25,8.06,8.25,3800,102.375,103.125,100.75,103.125,304,0.0,1.0
1998-12-21,8.06,8.19,8.06,8.12,17400,100.75,102.375,100.75,101.5,1392,0.0,1.0
1998-12-22,8.25,8.38,8.12,8.12,21100,103.125,104.75,101.5,101.5,1688,0.0,1.0
1998-12-23,8.19,8.25,8.06,8.19,17800,102.375,103.125,100.75,102.375,1424,0.0,1.0
1998-12-24,8.12,8.25,8.12,8.25,500,101.5,103.125,101.5,103.125,40,0.0,1.0
1998-12-28,8.06,8.12,8.06,8.12,47900,100.75,101.5,100.75,101.5,3832,0.0,1.0
1998-12-29,8.12,8.19,8.06,8.06,11800,101.5,102.375,100.75,100.75,944,0.0,1.0
1998-12-30,8.31,8.31,8.12,8.12,19500,103.875,103.875,101.5,101.5,1560,0.0,1.0
1998-12-31,8.62,8.75,8.44,8.44,48200,107.75,109.375,105.5,105.5,3856,0.0,1.0
1999-01-04,8.56,8.62,8.56,8.56,3500,107.0,107.75,107.0,107.0,280,0.0,1.0
1999-01-05,8.56,8.56,8.44,8.44,6700,107.0,107.0,105.5,105.5,536,0.0,1.0
1999-01-06,8.5,8.62,8.44,8.56,7600,106.25,107.75,105.5,107.0,608,0.0,1.0
1999-01-07,8.38,8.62,8.12,8.25,29100,104.75,107.75,101.5,103.125,2328,0.0,1.0
1999-01-08,8.5,8.69,8.25,8.25,14500,106.25,108.625,103.125,103.125,1160,0.0,1.0
1999-01-11,8.38,8.62,8.38,8.62,102300,104.75,107.75,104.75,107.75,8184,0.0,1.0
1999-01-12,8.25,8.38,8.12,8.25,25400,103.125,104.75,101.5,103.125,2032,0.0,1.0
1999-01-13,8.06,8.12,7.88,8.12,34000,100.75,101.5,98.5,101.5,2720,0.0,1.0
1999-01-14,8.19,8.19,8.0,8.06,11300,102.375,102.375,100.0,100.75,904,0.0,1.0
1999-01-15,8.38,8.56,8.12,8.12,34600,104.75,107.0,101.5,101.5,2768,0.0,1.0
1999-01-19,8.5,8.56,8.38,8.5,9200,106.25,107.0,104.75,106.25,736,0.0,1.0
1999-01-20,8.5,8.62,8.44,8.5,39400,106.25,107.75,105.5,106.25,3152,0.0,1.0
1999-01-21,8.25,8.56,8.25,8.38,21200,103.125,107.0,103.125,104.75,1696,0.0,1.0
1999-01-22,8.25,8.38,8.06,8.12,57200,103.125,104.75,100.75,101.5,4576,0.0,1.0
1999-01-25,8.19,8.25,8.12,8.12,19300,102.375,103.125,101.5,101.5,1544,0.0,1.0
1999-01-26,8.19,8.19,8.19,8.19,14500,102.375,102.375,102.375,102.375,1160,0.0,1.0
1999-01-27,8.44,8.5,8.19,8.19,48100,105.5,106.25,102.375,102.375,3848,0.0,1.0
1999-01-28,8.62,8.62,8.25,8.38,18300,107.75,107.75,103.125,104.75,1464,0.0,1.0
1999-01-29,8.81,8.81,8.38,8.62,5600,110.125,110.125,104.75,107.75,448,0.0,1.0
1999-02-01,8.88,8.94,8.62,8.94,10300,111.0,111.75,107.75,111.75,824,0.0,1.0
1999-02-02,8.5,8.81,8.5,8.81,10700,106.25,110.125,106.25,110.125,856,0.0,1.0
1999-02-03,8.5,8.5,8.38,8.5,4400,106.25,106.25,104.75,106.25,352,0.0,1.0
1999-02-04,8.5,8.62,8.5,8.62,2600,106.25,107.75,106.25,107.75,208,0.0,1.0
1999-02-05,8.5,8.62,8.5,8.56,26000,106.25,107.75,106.25,107.0,2080,0.0,1.0
1999-02-08,8.44,8.56,8.38,8.44,20100,105.5,107.0,104.75,105.5,1608,0.0,1.0
1999-02-09,8.25,8.38,8.25,8.38,25200,103.125,104.75,103.125,104.75,2016,0.0,1.0
1999-02-10,8.25,8.38,8.25,8.25,39300,103.125,104.75,103.125,103.125,3144,0.0,1.0
1999-02-11,8.0,8.31,7.94,8.31,8200,100.0,103.875,99.25,103.875,656,0.0,1.0
1999-02-12,7.81,8.0,7.81,7.88,4000,97.625,100.0,97.625,98.5,320,0.0,1.0
1999-02-16,8.0,8.0,7.94,7.94,4100,100.0,100.0,99.25,99.25,328,0.0,1.0
1999-02-17,7.88,7.88,7.62,7.75,3700,98.5,98.5,95.25,96.875,296,0.0,1.0
1999-02-18,7.75,7.75,7.75,7.75,600,96.875,96.875,96.875,96.875,48,0.0,1.0
1999-02-19,7.94,8.0,7.75,7.75,1300,99.25,100.0,96.875,96.875,104,0.0,1.0
1999-02-22,7.94,7.94,7.88,7.88,8200,99.25,99.25,98.5,98.5,656,0.0,1.0
1999-02-23,7.88,8.0,7.88,7.88,5700,98.5,100.0,98.5,98.5,456,0.0,1.0
1999-02-24,7.81,7.94,7.81,7.88,13100,97.625,99.25,97.625,98.5,1048,0.0,1.0
1999-02-25,7.12,7.88,7.12,7.88,25200,89.0,98.5,89.0,98.5,2016,0.0,1.0
1999-02-26,6.81,7.12,6.81,7.12,67000,85.125,89.0,85.125,89.0,5360,0.0,1.0
1999-03-01,7.0,7.12,6.81,6.81,22800,87.5,89.0,85.125,85.125,1824,0.0,1.0
1999-03-02,7.25,7.25,7.0,7.0,11000,90.625,90.625,87.5,87.5,880,0.0,1.0
1999-03-03,7.12,7.5,7.12,7.5,7900,89.0,93.75,89.0,93.75,632,0.0,1.0
1999-03-04,7.12,7.25,7.12,7.12,6000,89.0,90.625,89.0,89.0,480,0.0,1.0
1999-03-05,7.62,7.94,7.38,7.38,29400,95.25,99.25,92.25,92.25,2352,0.0,1.0
1999-03-08,7.75,8.0,7.62,7.75,15100,96.875,100.0,95.25,96.875,1208,0.0,1.0
1999-03-09,7.25,7.5,7.12,7.5,23000,90.625,93.75,89.0,93.75,1840,0.0,1.0
1999-03-10,7.31,7.31,7.12,7.12,7200,91.375,91.375,89.0,89.0,576,0.0,1.0
1999-03-11,7.19,7.38,7.19,7.19,8600,89.875,92.25,89.875,89.875,688,0.0,1.0
1999-03-12,7.5,7.5,7.19,7.19,6500,93.75,93.75,89.875,89.875,520,0.0,1.0
1999-03-15,7.44,7.5,7.38,7.38,6500,93.0,93.75,92.25,92.25,520,0.0,1.0
1999-03-16,7.06,7.41,7.06,7.31,33000,88.25,92.625,88.25,91.375,2640,0.0,1.0
1999-03-17,7.44,7.44,7.06,7.06,4800,93.0,93.0,88.25,88.25,384,0.0,1.0
1999-03-18,7.38,7.62,7.38,7.38,27400,92.25,95.25,92.25,92.25,2192,0.0,1.0
1999-03-19,7.44,7.62,7.25,7.44,10500,93.0,95.25,90.625,93.0,840,0.0,1.0
1999-03-22,7.88,7.88,7.5,7.5,27600,98.5,98.5,93.75,93.75,2208,0.0,1.0
1999-03-23,7.62,7.62,7.56,7.62,10500,95.25,95.25,94.5,95.25,840,0.0,1.0
1999-03-24,7.38,7.5,7.38,7.5,17200,92.25,93.75,92.25,93.75,1376,0.0,1.0
1999-03-25,7.5,7.56,7.25,7.25,7100,93.75,94.5,90.625,90.625,568,0.0,1.0
1999-03-26,7.44,7.44,7.31,7.38,10600,93.0,93.0,91.375,92.25,848,0.0,1.0
1999-03-29,7.62,7.75,7.38,7.38,24400,95.25,96.875,92.25,92.25,1952,0.0,1.0
1999-03-30,7.5,7.56,7.5,7.5,8900,93.75,94.5,93.75,93.75,712,0.0,1.0
1999-03-31,7.5,7.62,7.5,7.5,5300,93.75,95.25,93.75,93.75,424,0.0,1.0
1999-04-01,7.12,7.62,7.12,7.38,16900,89.0,95.25,89.0,92.25,1352,0.0,1.0
1999-04-05,7.31,7.31,7.19,7.25,17200,91.375,91.375,89.875,90.625,1376,0.0,1.0
1999-04-06,7.31,7.31,7.25,7.25,9700,91.375,91.375,90.625,90.625,776,0.0,1.0
1999-04-07,7.38,7.44,7.25,7.25,6400,92.25,93.0,90.625,90.625,512,0.0,1.0
1999-04-08,7.5,7.62,7.38,7.38,6500,93.75,95.25,92.25,92.25,520,0.0,1.0
1999-04-09,7.5,7.75,7.44,7.44,9700,93.75,96.875,93.0,93.0,776,0.0,1.0
1999-04-12,7.5,7.5,7.31,7.38,5200,93.75,93.75,91.375,92.25,416,0.0,1.0
1999-04-13,7.44,7.44,7.44,7.44,1800,93.0,93.0,93.0,93.0,144,0.0,1.0
1999-04-14,7.94,8.19,7.44,7.44,21400,99.25,102.375,93.0,93.0,1712,0.0,1.0
1999-04-15,7.75,8.25,7.75,7.88,26000,96.875,103.125,96.875,98.5,2080,0.0,1.0
1999-04-16,8.12,8.38,8.0,8.12,43000,101.5,104.75,100.0,101.5,3440,0.0,1.0
1999-04-19,8.19,8.38,8.12,8.25,64500,102.375,104.75,101.5,103.125,5160,0.0,1.0
1999-04-20,8.19,8.38,8.19,8.25,9900,102.375,104.75,102.375,103.125,792,0.0,1.0
1999-04-21,8.5,8.5,8.12,8.19,10800,106.25,106.25,101.5,102.375,864,0.0,1.0
1999-04-22,8.25,8.44,8.19,8.44,23200,103.125,105.5,102.375,105.5,1856,0.0,1.0
1999-04-23,8.19,8.25,8.12,8.12,4400,102.375,103.125,101.5,101.5,352,0.0,1.0
1999-04-26,8.12,8.25,8.12,8.25,14300,101.5,103.125,101.5,103.125,1144,0.0,1.0
1999-04-27,8.19,8.19,8.12,8.12,800,102.375,102.375,101.5,101.5,64,0.0,1.0
1999-04-28,8.25,8.25,8.0,8.0,49200,103.125,103.125,100.0,100.0,3936,0.0,1.0
1999-04-29,8.44,8.5,8.12,8.38,17300,105.5,106.25,101.5,104.75,1384,0.0,1.0
1999-04-30,8.38,8.5,8.38,8.38,4100,104.75,106.25,104.75,104.75,328,0.0,1.0
1999-05-03,8.25,8.25,8.25,8.25,700,103.125,103.125,103.125,103.125,56,0.0,1.0
1999-05-04,8.38,8.5,8.38,8.38,3100,104.75,106.25,104.75,104.75,248,0.0,1.0
1999-05-05,8.25,8.38,8.25,8.38,1600,103.125,104.75,103.125,104.75,128,0.0,1.0
1999-05-06,8.38,8.38,8.25,8.38,2900,104.75,104.75,103.125,104.75,232,0.0,1.0
1999-05-07,8.5,8.5,8.38,8.38,2700,106.25,106.25,104.75,104.75,216,0.0,1.0
1999-05-10,8.25,8.44,8.25,8.31,2100,103.125,105.5,103.125,103.875,168,0.0,1.0
1999-05-11,8.44,8.44,8.31,8.31,300,105.5,105.5,103.875,103.875,24,0.0,1.0
1999-05-12,8.69,8.69,8.38,8.38,9200,108.625,108.625,104.75,104.75,736,0.0,1.0
1999-05-13,8.62,8.62,8.5,8.62,3000,107.75,107.75,106.25,107.75,240,0.0,1.0
1999-05-14,8.31,8.44,8.12,8.38,26400,103.875,105.5,101.5,104.75,2112,0.0,1.0
1999-05-17,8.38,8.38,8.19,8.19,8200,104.75,104.75,102.375,102.375,656,0.0,1.0
1999-05-18,8.38,8.44,8.31,8.38,7600,104.75,105.5,103.875,104.75,608,0.0,1.0
1999-05-19,8.38,8.5,8.38,8.38,5600,104.75,106.25,104.75,104.75,448,0.0,1.0
1999-05-20,8.5,8.62,8.38,8.38,3900,106.25,107.75,104.75,104.75,312,0.0,1.0
1999-05-21,8.5,8.5,8.5,8.5,0,106.25,106.25,106.25,106.25,0,0.0,1.0
1999-05-24,8.62,8.62,8.5,8.5,9200,107.75,107.75,106.25,106.25,736,0.0,1.0
1999-05-25,8.19,8.69,8.19,8.44,201700,102.375,108.625,102.375,105.5,16136,0.0,1.0
1999-05-26,8.38,8.44,8.25,8.44,119500,104.75,105.5,103.125,105.5,9560,0.0,1.0
1999-05-27,8.5,8.5,8.25,8.25,1800,106.25,106.25,103.125,103.125,144,0.0,1.0
1999-05-28,8.12,8.38,8.12,8.38,2600,101.5,104.75,101.5,104.75,208,0.0,1.0
1999-06-01,8.06,8.06,8.06,8.06,9800,100.75,100.75,100.75,100.75,784,0.0,1.0
1999-06-02,7.94,8.0,7.88,8.0,19400,99.25,100.0,98.5,100.0,1552,0.0,1.0
1999-06-03,8.38,8.38,7.88,7.94,12900,104.75,104.75,98.5,99.25,1032,0.0,1.0
1999-06-04,8.38,8.5,8.25,8.5,43800,104.75,106.25,103.125,106.25,3504,0.0,1.0
1999-06-07,8.38,8.38,8.31,8.31,16700,104.75,104.75,103.875,103.875,1336,0.0,1.0
1999-06-08,8.88,9.5,8.88,9.25,237600,111.0,118.75,111.0,115.625,19008,0.0,1.0
1999-06-09,8.69,8.94,8.69,8.94,75800,108.625,111.75,108.625,111.75,6064,0.0,1.0
1999-06-10,8.69,8.75,8.56,8.62,9700,108.625,109.375,107.0,107.75,776,0.0,1.0
1999-06-11,8.44,8.69,8.38,8.69,37000,105.5,108.625,104.75,108.625,2960,0.0,1.0
1999-06-14,8.31,8.44,8.31,8.38,6300,103.875,105.5,103.875,104.75,504,0.0,1.0
1999-06-15,8.94,9.0,8.25,8.38,32500,111.75,112.5,103.125,104.75,2600,0.0,1.0
1999-06-16,8.81,9.0,8.75,8.94,7800,110.125,112.5,109.375,111.75,624,0.0,1.0
1999-06-17,8.81,8.94,8.75,8.75,11500,110.125,111.75,109.375,109.375,920,0.0,1.0
1999-06-18,8.75,8.88,8.69,8.88,8800,109.375,111.0,108.625,111.0,704,0.0,1.0
1999-06-21,8.88,9.0,8.75,9.0,7200,111.0,112.5,109.375,112.5,576,0.0,1.0
1999-06-22,8.88,9.0,8.81,8.88,4500,111.0,112.5,110.125,111.0,360,0.0,1.0
1999-06-23,8.81,8.88,8.62,8.75,8700,110.125,111.0,107.75,109.375,696,0.0,1.0
1999-06-24,8.88,8.94,8.75,8.75,3600,111.0,111.75,109.375,109.375,288,0.0,1.0
1999-06-25,8.94,8.94,8.81,8.88,22900,111.75,111.75,110.125,111.0,1832,0.0,1.0
1999-06-28,8.81,8.94,8.81,8.94,16800,110.125,111.75,110.125,111.75,1344,0.0,1.0
1999-06-29,8.75,8.81,8.5,8.69,8500,109.375,110.125,106.25,108.625,680,0.0,1.0
1999-06-30,8.75,8.88,8.56,8.62,9200,109.375,111.0,107.0,107.75,736,0.0,1.0
1999-07-01,9.0,9.0,8.62,8.88,9200,112.5,112.5,107.75,111.0,736,0.0,1.0
1999-07-02,8.88,9.0,8.88,8.88,4800,111.0,112.5,111.0,111.0,384,0.0,1.0
1999-07-06,8.94,9.0,8.88,8.88,7500,111.75,112.5,111.0,111.0,600,0.0,1.0
1999-07-07,9.0,9.0,8.94,9.0,5200,112.5,112.5,111.75,112.5,416,0.0,1.0
1999-07-08,8.88,9.06,8.88,8.94,10300,111.0,113.25,111.0,111.75,824,0.0,1.0
1999-07-09,8.94,9.0,8.88,9.0,8000,111.75,112.5,111.0,112.5,640,0.0,1.0
1999-07-12,9.0,9.0,8.88,8.88,4400,112.5,112.5,111.0,111.0,352,0.0,1.0
1999-07-13,9.12,9.12,8.88,9.0,18400,114.0,114.0,111.0,112.5,1472,0.0,1.0
1999-07-14,8.88,9.12,8.88,9.12,11100,111.0,114.0,111.0,114.0,888,0.0,1.0
1999-07-15,8.94,9.06,8.75,9.06,16300,111.75,113.25,109.375,113.25,1304,0.0,1.0
1999-07-16,9.0,9.0,8.88,8.94,4400,112.5,112.5,111.0,111.75,352,0.0,1.0
1999-07-19,8.81,9.12,8.81,9.0,38700,110.125,114.0,110.125,112.5,3096,0.0,1.0
1999-07-20,8.75,8.88,8.62,8.75,8000,109.375,111.0,107.75,109.375,640,0.0,1.0
1999-07-21,8.75,9.0,8.75,8.75,8100,109.375,112.5,109.375,109.375,648,0.0,1.0
1999-07-22,8.75,8.75,8.69,8.75,2000,109.375,109.375,108.625,109.375,160,0.0,1.0
1999-07-23,8.62,8.94,8.62,8.94,4400,107.75,111.75,107.75,111.75,352,0.0,1.0
1999-07-26,8.5,8.75,8.5,8.75,5700,106.25,109.375,106.25,109.375,456,0.0,1.0
1999-07-27,8.62,8.75,8.38,8.5,7700,107.75,109.375,104.75,106.25,616,0.0,1.0
1999-07-28,8.5,8.75,8.25,8.62,10000,106.25,109.375,103.125,107.75,800,0.0,1.0
1999-07-29,8.62,8.75,8.5,8.5,9200,107.75,109.375,106.25,106.25,736,0.0,1.0
1999-07-30,8.5,8.62,8.38,8.62,26200,106.25,107.75,104.75,107.75,2096,0.0,1.0
1999-08-02,8.5,8.62,8.38,8.62,1600,106.25,107.75,104.75,107.75,128,0.0,1.0
1999-08-03,8.56,8.75,8.5,8.5,8200,107.0,109.375,106.25,106.25,656,0.0,1.0
1999-08-04,8.5,8.69,8.5,8.69,16800,106.25,108.625,106.25,108.625,1344,0.0,1.0
1999-08-05,8.56,8.62,8.38,8.5,17600,107.0,107.75,104.75,106.25,1408,0.0,1.0
1999-08-06,8.5,8.5,8.12,8.38,12500,106.25,106.25,101.5,104.75,1000,0.0,1.0
1999-08-09,8.25,8.5,8.25,8.5,9500,103.125,106.25,103.125,106.25,760,0.0,1.0
1999-08-10,8.12,8.44,8.0,8.38,11200,101.5,105.5,100.0,104.75,896,0.0,1.0
1999-08-11,8.5,8.5,8.0,8.0,11400,106.25,106.25,100.0,100.0,912,0.0,1.0
1999-08-12,8.5,8.5,8.25,8.38,5200,106.25,106.25,103.125,104.75,416,0.0,1.0
1999-08-13,8.5,8.5,8.38,8.5,11900,106.25,106.25,104.75,106.25,952,0.0,1.0
1999-08-16,8.38,8.56,8.38,8.38,8900,104.75,107.0,104.75,104.75,712,0.0,1.0
1999-08-17,8.88,8.88,8.38,8.38,77600,111.0,111.0,104.75,104.75,6208,0.0,1.0
1999-08-18,8.88,8.88,8.62,8.88,3400,111.0,111.0,107.75,111.0,272,0.0,1.0
1999-08-19,8.75,8.81,8.69,8.75,5800,109.375,110.125,108.625,109.375,464,0.0,1.0
1999-08-20,8.88,8.88,8.69,8.75,1400,111.0,111.0,108.625,109.375,112,0.0,1.0
1999-08-23,8.62,8.75,8.62,8.69,2800,107.75,109.375,107.75,108.625,224,0.0,1.0
1999-08-24,8.5,8.81,8.5,8.62,2200,106.25,110.125,106.25,107.75,176,0.0,1.0
1999-08-25,8.62,8.88,8.62,8.75,4500,107.75,111.0,107.75,109.375,360,0.0,1.0
1999-08-26,8.88,8.88,8.62,8.75,8000,111.0,111.0,107.75,109.375,640,0.0,1.0
1999-08-27,8.62,8.88,8.62,8.88,6100,107.75,111.0,107.75,111.0,488,0.0,1.0
1999-08-30,8.88,8.88,8.62,8.75,7200,111.0,111.0,107.75,109.375,576,0.0,1.0
1999-08-31,8.62,8.88,8.62,8.75,29500,107.75,111.0,107.75,109.375,2360,0.0,1.0
1999-09-01,8.62,8.62,8.5,8.62,6700,107.75,107.75,106.25,107.75,536,0.0,1.0
1999-09-02,8.62,8.69,8.56,8.56,5800,107.75,108.625,107.0,107.0,464,0.0,1.0
1999-09-03,8.62,8.75,8.56,8.56,9000,107.75,109.375,107.0,107.0,720,0.0,1.0
1999-09-07,8.88,9.0,8.75,8.88,22400,111.0,112.5,109.375,111.0,1792,0.0,1.0
1999-09-08,8.62,8.88,8.62,8.75,8400,107.75,111.0,107.75,109.375,672,0.0,1.0
1999-09-09,8.69,8.75,8.5,8.75,7800,108.625,109.375,106.25,109.375,624,0.0,1.0
1999-09-10,8.5,8.62,8.5,8.62,9400,106.25,107.75,106.25,107.75,752,0.0,1.0
1999-09-13,8.56,8.69,8.56,8.62,2700,107.0,108.625,107.0,107.75,216,0.0,1.0
1999-09-14,8.62,8.62,8.5,8.5,4800,107.75,107.75,106.25,106.25,384,0.0,1.0
1999-09-15,8.69,8.75,8.56,8.75,3500,108.625,109.375,107.0,109.375,280,0.0,1.0
1999-09-16,8.62,8.62,8.62,8.62,2500,107.75,107.75,107.75,107.75,200,0.0,1.0
1999-09-17,8.62,8.75,8.62,8.75,4900,107.75,109.375,107.75,109.375,392,0.0,1.0
1999-09-20,8.75,8.75,8.56,8.56,4200,109.375,109.375,107.0,107.0,336,0.0,1.0
1999-09-21,8.75,8.75,8.62,8.62,3400,109.375,109.375,107.75,107.75,272,0.0,1.0
1999-09-22,8.75,8.75,8.62,8.62,6300,109.375,109.375,107.75,107.75,504,0.0,1.0
1999-09-23,8.75,8.81,8.56,8.62,7800,109.375,110.125,107.0,107.75,624,0.0,1.0
1999-09-24,8.5,8.62,8.5,8.62,164900,106.25,107.75,106.25,107.75,13192,0.0,1.0
1999-09-27,8.31,8.5,8.31,8.5,15200,103.875,106.25,103.875,106.25,1216,0.0,1.0
1999-09-28,8.12,8.44,8.12,8.44,4100,101.5,105.5,101.5,105.5,328,0.0,1.0
1999-09-29,7.88,8.0,7.88,8.0,8300,98.5,100.0,98.5,100.0,664,0.0,1.0
1999-09-30,7.75,8.0,7.75,8.0,3700,96.875,100.0,96.875,100.0,296,0.0,1.0
1999-10-01,7.81,7.81,7.75,7.75,14300,97.625,97.625,96.875,96.875,1144,0.0,1.0
1999-10-04,7.88,8.12,7.69,7.69,11600,98.5,101.5,96.125,96.125,928,0.0,1.0
1999-10-05,8.0,8.0,8.0,8.0,800,100.0,100.0,100.0,100.0,64,0.0,1.0
1999-10-06,7.88,7.88,7.75,7.75,600,98.5,98.5,96.875,96.875,48,0.0,1.0
1999-10-07,7.75,7.88,7.62,7.88,5300,96.875,98.5,95.25,98.5,424,0.0,1.0
1999-10-08,7.75,7.75,7.75,7.75,2700,96.875,96.875,96.875,96.875,216,0.0,1.0
1999-10-11,7.56,7.75,7.56,7.75,2900,94.5,96.875,94.5,96.875,232,0.0,1.0
1999-10-12,7.25,7.75,7.12,7.75,8600,90.625,96.875,89.0,96.875,688,0.0,1.0
1999-10-13,7.06,7.25,7.06,7.25,8600,88.25,90.625,88.25,90.625,688,0.0,1.0
1999-10-14,6.88,7.12,6.88,7.12,14900,86.0,89.0,86.0,89.0,1192,0.0,1.0
1999-10-15,6.69,6.75,6.69,6.75,3100,83.625,84.375,83.625,84.375,248,0.0,1.0
1999-10-18,6.62,6.62,6.38,6.62,6300,82.75,82.75,79.75,82.75,504,0.0,1.0
1999-10-19,6.62,6.69,6.62,6.69,3600,82.75,83.625,82.75,83.625,288,0.0,1.0
1999-10-20,6.81,6.81,6.56,6.56,5000,85.125,85.125,82.0,82.0,400,0.0,1.0
1999-10-21,6.94,6.94,6.94,6.94,500,86.75,86.75,86.75,86.75,40,0.0,1.0
1999-10-22,6.56,6.81,6.56,6.81,2900,82.0,85.125,82.0,85.125,232,0.0,1.0
1999-10-25,6.62,6.75,6.62,6.69,4400,82.75,84.375,82.75,83.625,352,0.0,1.0
1999-10-26,6.56,6.69,6.56,6.69,5400,82.0,83.625,82.0,83.625,432,0.0,1.0
1999-10-27,6.38,6.56,6.38,6.56,18900,79.75,82.0,79.75,82.0,1512,0.0,1.0
1999-10-28,6.0,6.38,5.94,6.25,18700,75.0,79.75,74.25,78.125,1496,0.0,1.0
1999-10-29,6.38,6.56,6.19,6.19,58000,79.75,82.0,77.375,77.375,4640,0.0,1.0
1999-11-01,6.38,6.38,6.38,6.38,10400,79.75,79.75,79.75,79.75,832,0.0,1.0
1999-11-02,6.38,6.38,6.25,6.25,9100,79.75,79.75,78.125,78.125,728,0.0,1.0
1999-11-03,6.62,6.62,6.5,6.5,9100,82.75,82.75,81.25,81.25,728,0.0,1.0
1999-11-04,6.62,6.75,6.62,6.62,7300,82.75,84.375,82.75,82.75,584,0.0,1.0
1999-11-05,6.62,6.62,6.5,6.62,14600,82.75,82.75,81.25,82.75,1168,0.0,1.0
1999-11-08,6.69,6.75,6.62,6.62,10000,83.625,84.375,82.75,82.75,800,0.0,1.0
1999-11-09,6.81,6.88,6.62,6.69,8400,85.125,86.0,82.75,83.625,672,0.0,1.0
1999-11-10,6.69,6.88,6.69,6.69,7100,83.625,86.0,83.625,83.625,568,0.0,1.0
1999-11-11,6.38,6.62,6.38,6.62,18800,79.75,82.75,79.75,82.75,1504,0.0,1.0
1999-11-12,6.25,6.5,6.25,6.5,16400,78.125,81.25,78.125,81.25,1312,0.0,1.0
1999-11-15,6.25,6.5,6.25,6.5,19800,78.125,81.25,78.125,81.25,1584,0.0,1.0
1999-11-16,6.25,6.44,6.25,6.25,19500,78.125,80.5,78.125,78.125,1560,0.0,1.0
1999-11-17,6.31,6.31,6.12,6.19,10200,78.875,78.875,76.5,77.375,816,0.0,1.0
1999-11-18,6.25,6.38,6.19,6.19,5300,78.125,79.75,77.375,77.375,424,0.0,1.0
1999-11-19,6.19,6.31,6.19,6.19,6700,77.375,78.875,77.375,77.375,536,0.0,1.0
1999-11-22,6.12,6.19,6.12,6.19,9300,76.5,77.375,76.5,77.375,744,0.0,1.0
1999-11-23,6.19,6.25,6.19,6.25,3000,77.375,78.125,77.375,78.125,240,0.0,1.0
1999-11-24,6.25,6.31,6.19,6.19,28400,78.125,78.875,77.375,77.375,2272,0.0,1.0
1999-11-26,6.38,6.38,6.25,6.25,1400,79.75,79.75,78.125,78.125,112,0.0,1.0
1999-11-29,6.0,6.25,6.0,6.25,29000,75.0,78.125,75.0,78.125,2320,0.0,1.0
1999-11-30,6.38,6.88,6.12,6.12,21200,79.75,86.0,76.5,76.5,1696,0.0,1.0
1999-12-01,6.38,6.38,6.19,6.25,5100,79.75,79.75,77.375,78.125,408,0.0,1.0
1999-12-02,6.25,6.25,6.12,6.12,24600,78.125,78.125,76.5,76.5,1968,0.0,1.0
1999-12-03,6.12,6.38,6.12,6.31,21800,76.5,79.75,76.5,78.875,1744,0.0,1.0
1999-12-06,6.31,6.44,6.12,6.12,6100,78.875,80.5,76.5,76.5,488,0.0,1.0
1999-12-07,6.25,6.38,6.12,6.25,6300,78.125,79.75,76.5,78.125,504,0.0,1.0
1999-12-08,6.06,6.25,6.06,6.12,7400,75.75,78.125,75.75,76.5,592,0.0,1.0
1999-12-09,5.94,6.19,5.81,6.0,20300,74.25,77.375,72.625,75.0,1624,0.0,1.0
1999-12-10,6.06,6.06,6.0,6.06,3600,75.75,75.75,75.0,75.75,288,0.0,1.0
1999-12-13,6.0,6.12,5.94,5.94,10400,75.0,76.5,74.25,74.25,832,0.0,1.0
1999-12-14,5.56,6.0,5.25,6.0,47800,69.5,75.0,65.625,75.0,3824,0.0,1.0
1999-12-15,5.75,5.75,5.38,5.56,30300,71.875,71.875,67.25,69.5,2424,0.0,1.0
1999-12-16,5.69,5.75,5.56,5.56,16500,71.125,71.875,69.5,69.5,1320,0.0,1.0
1999-12-17,5.69,5.88,5.69,5.81,10000,71.125,73.5,71.125,72.625,800,0.0,1.0
1999-12-20,6.19,6.19,5.69,5.69,23500,77.375,77.375,71.125,71.125,1880,0.0,1.0
1999-12-21,5.75,6.19,5.75,6.19,43900,71.875,77.375,71.875,77.375,3512,0.0,1.0
1999-12-22,5.62,5.94,5.62,5.62,20000,70.25,74.25,70.25,70.25,1600,0.0,1.0
1999-12-23,5.88,6.0,5.75,5.75,14600,73.5,75.0,71.875,71.875,1168,0.0,1.0
1999-12-27,6.12,6.19,6.0,6.0,32000,76.5,77.375,75.0,75.0,2560,0.0,1.0
1999-12-28,6.12,6.19,6.0,6.06,13200,76.5,77.375,75.0,75.75,1056,0.0,1.0
1999-12-29,6.19,6.25,6.0,6.06,80900,77.375,78.125,75.0,75.75,6472,0.0,1.0
1999-12-30,6.31,6.5,6.12,6.12,18100,78.875,81.25,76.5,76.5,1448,0.0,1.0
1999-12-31,6.38,6.5,6.38,6.38,13800,79.75,81.25,79.75,79.75,1104,0.0,1.0
2000-01-03,6.12,6.44,6.0,6.31,32000,76.5,80.5,75.0,78.875,2560,0.0,1.0
2000-01-04,6.12,6.12,6.0,6.0,8600,76.5,76.5,75.0,75.0,688,0.0,1.0
2000-01-05,6.31,6.38,6.25,6.25,4500,78.875,79.75,78.125,78.125,360,0.0,1.0
2000-01-06,6.25,6.5,6.25,6.38,11400,78.125,81.25,78.125,79.75,912,0.0,1.0
2000-01-07,6.25,6.5,6.12,6.25,9800,78.125,81.25,76.5,78.125,784,0.0,1.0
2000-01-10,6.25,6.25,6.19,6.19,12100,78.125,78.125,77.375,77.375,968,0.0,1.0
2000-01-11,6.19,6.19,6.19,6.19,12500,77.375,77.375,77.375,77.375,1000,0.0,1.0
2000-01-12,6.25,6.25,6.19,6.19,9300,78.125,78.125,77.375,77.375,744,0.0,1.0
2000-01-13,6.19,6.38,6.19,6.31,7000,77.375,79.75,77.375,78.875,560,0.0,1.0
2000-01-14,6.25,6.38,6.25,6.31,25600,78.125,79.75,78.125,78.875,2048,0.0,1.0
2000-01-18,6.31,6.5,6.31,6.38,7200,78.875,81.25,78.875,79.75,576,0.0,1.0
2000-01-19,6.38,6.5,6.31,6.44,19100,79.75,81.25,78.875,80.5,1528,0.0,1.0
2000-01-20,6.25,6.38,6.19,6.25,7600,78.125,79.75,77.375,78.125,608,0.0,1.0
2000-01-21,6.0,6.12,6.0,6.12,27100,75.0,76.5,75.0,76.5,2168,0.0,1.0
2000-01-24,6.0,6.25,6.0,6.12,18200,75.0,78.125,75.0,76.5,1456,0.0,1.0
2000-01-25,6.19,6.25,6.12,6.12,60900,77.375,78.125,76.5,76.5,4872,0.0,1.0
2000-01-26,6.0,6.12,6.0,6.0,48200,75.0,76.5,75.0,75.0,3856,0.0,1.0
2000-01-27,6.12,6.12,6.0,6.12,8600,76.5,76.5,75.0,76.5,688,0.0,1.0
2000-01-28,5.88,6.06,5.88,5.94,7400,73.5,75.75,73.5,74.25,592,0.0,1.0
2000-01-31,6.38,6.38,6.0,6.06,47300,79.75,79.75,75.0,75.75,3784,0.0,1.0
2000-02-01,6.25,6.38,6.25,6.25,9000,78.125,79.75,78.125,78.125,720,0.0,1.0
2000-02-02,6.31,6.44,6.25,6.25,10400,78.875,80.5,78.125,78.125,832,0.0,1.0
2000-02-03,6.5,6.5,6.19,6.19,9300,81.25,81.25,77.375,77.375,744,0.0,1.0
2000-02-04,6.25,6.25,6.12,6.25,13500,78.125,78.125,76.5,78.125,1080,0.0,1.0
2000-02-07,6.38,6.5,6.25,6.25,8300,79.75,81.25,78.125,78.125,664,0.0,1.0
2000-02-08,6.25,6.5,6.25,6.25,10200,78.125,81.25,78.125,78.125,816,0.0,1.0
2000-02-09,6.25,6.38,6.25,6.38,8300,78.125,79.75,78.125,79.75,664,0.0,1.0
2000-02-10,6.0,6.19,5.88,6.19,19100,75.0,77.375,73.5,77.375,1528,0.0,1.0
2000-02-11,5.81,6.25,5.62,6.0,22300,72.625,78.125,70.25,75.0,1784,0.0,1.0
2000-02-14,6.0,6.12,5.88,5.88,5500,75.0,76.5,73.5,73.5,440,0.0,1.0
2000-02-15,6.0,6.0,6.0,6.0,5800,75.0,75.0,75.0,75.0,464,0.0,1.0
2000-02-16,6.12,6.12,6.0,6.0,2100,76.5,76.5,75.0,75.0,168,0.0,1.0
2000-02-17,6.06,6.12,5.94,6.0,7400,75.75,76.5,74.25,75.0,592,0.0,1.0
2000-02-18,6.0,6.0,5.88,6.0,11800,75.0,75.0,73.5,75.0,944,0.0,1.0
2000-02-22,6.12,6.12,6.0,6.0,6500,76.5,76.5,75.0,75.0,520,0.0,1.0
2000-02-23,6.06,6.25,6.0,6.0,18700,75.75,78.125,75.0,75.0,1496,0.0,1.0
2000-02-24,5.88,6.0,5.75,6.0,15600,73.5,75.0,71.875,75.0,1248,0.0,1.0
2000-02-25,5.88,6.12,5.88,5.94,13400,73.5,76.5,73.5,74.25,1072,0.0,1.0
2000-02-28,6.06,6.06,5.88,5.88,22900,75.75,75.75,73.5,73.5,1832,0.0,1.0
2000-02-29,5.88,6.06,5.88,5.88,9000,73.5,75.75,73.5,73.5,720,0.0,1.0
2000-03-01,5.88,6.06,5.88,6.0,7800,73.5,75.75,73.5,75.0,624,0.0,1.0
2000-03-02,5.88,6.06,5.88,6.06,5600,73.5,75.75,73.5,75.75,448,0.0,1.0
2000-03-03,5.88,6.0,5.88,5.88,20600,73.5,75.0,73.5,73.5,1648,0.0,1.0
2000-03-06,6.0,6.12,6.0,6.0,9000,75.0,76.5,75.0,75.0,720,0.0,1.0
2000-03-07,6.12,6.12,5.88,5.88,8800,76.5,76.5,73.5,73.5,704,0.0,1.0
2000-03-08,5.94,6.06,5.88,6.06,14300,74.25,75.75,73.5,75.75,1144,0.0,1.0
2000-03-09,5.88,6.06,5.88,6.06,8700,73.5,75.75,73.5,75.75,696,0.0,1.0
2000-03-10,6.06,6.12,5.88,5.88,12300,75.75,76.5,73.5,73.5,984,0.0,1.0
2000-03-13,5.75,6.06,5.75,6.0,25100,71.875,75.75,71.875,75.0,2008,0.0,1.0
2000-03-14,5.56,5.81,5.5,5.81,28300,69.5,72.625,68.75,72.625,2264,0.0,1.0
2000-03-15,5.62,5.88,5.44,5.5,56900,70.25,73.5,68.0,68.75,4552,0.0,1.0
2000-03-16,6.0,6.06,5.62,5.75,199300,75.0,75.75,70.25,71.875,15944,0.0,1.0
2000-03-17,6.06,6.31,5.88,6.0,51000,75.75,78.875,73.5,75.0,4080,0.0,1.0
2000-03-20,6.12,6.25,6.0,6.06,34400,76.5,78.125,75.0,75.75,2752,0.0,1.0
2000-03-21,5.94,6.38,5.94,6.12,26800,74.25,79.75,74.25,76.5,2144,0.0,1.0
2000-03-22,6.06,6.25,5.94,5.94,14800,75.75,78.125,74.25,74.25,1184,0.0,1.0
2000-03-23,6.38,6.38,6.19,6.19,29800,79.75,79.75,77.375,77.375,2384,0.0,1.0
2000-03-24,6.25,6.38,6.25,6.38,4600,78.125,79.75,78.125,79.75,368,0.0,1.0
2000-03-27,6.38,6.38,6.25,6.25,2000,79.75,79.75,78.125,78.125,160,0.0,1.0
2000-03-28,6.12,6.38,6.0,6.25,21900,76.5,79.75,75.0,78.125,1752,0.0,1.0
2000-03-29,6.19,6.31,6.19,6.25,10600,77.375,78.875,77.375,78.125,848,0.0,1.0
2000-03-30,6.0,6.38,6.0,6.25,23400,75.0,79.75,75.0,78.125,1872,0.0,1.0
2000-03-31,6.12,6.62,6.12,6.12,31700,76.5,82.75,76.5,76.5,2536,0.0,1.0
2000-04-03,6.25,6.38,6.12,6.12,29900,78.125,79.75,76.5,76.5,2392,0.0,1.0
2000-04-04,6.38,6.5,6.19,6.19,25900,79.75,81.25,77.375,77.375,2072,0.0,1.0
2000-04-05,6.25,6.5,6.12,6.12,12600,78.125,81.25,76.5,76.5,1008,0.0,1.0
2000-04-06,6.38,6.38,6.31,6.38,2400,79.75,79.75,78.875,79.75,192,0.0,1.0
2000-04-07,6.38,6.38,6.38,6.38,10300,79.75,79.75,79.75,79.75,824,0.0,1.0
2000-04-10,6.25,6.25,6.19,6.19,17700,78.125,78.125,77.375,77.375,1416,0.0,1.0
2000-04-11,6.19,6.19,6.12,6.12,1100,77.375,77.375,76.5,76.5,88,0.0,1.0
2000-04-12,6.25,6.31,6.12,6.12,5300,78.125,78.875,76.5,76.5,424,0.0,1.0
2000-04-13,6.31,6.38,6.25,6.38,11100,78.875,79.75,78.125,79.75,888,0.0,1.0
2000-04-14,6.12,6.38,6.0,6.38,11000,76.5,79.75,75.0,79.75,880,0.0,1.0
2000-04-17,5.81,6.0,5.81,6.0,9100,72.625,75.0,72.625,75.0,728,0.0,1.0
2000-04-18,6.19,6.19,5.88,5.88,4600,77.375,77.375,73.5,73.5,368,0.0,1.0
2000-04-19,6.31,6.5,6.25,6.38,29800,78.875,81.25,78.125,79.75,2384,0.0,1.0
2000-04-20,6.31,6.44,6.31,6.44,2500,78.875,80.5,78.875,80.5,200,0.0,1.0
2000-04-24,6.25,6.38,6.25,6.38,2100,78.125,79.75,78.125,79.75,168,0.0,1.0
2000-04-25,6.25,6.25,6.12,6.12,2500,78.125,78.125,76.5,76.5,200,0.0,1.0
2000-04-26,6.12,6.25,6.12,6.12,8700,76.5,78.125,76.5,76.5,696,0.0,1.0
2000-04-27,6.0,6.0,6.0,6.0,1400,75.0,75.0,75.0,75.0,112,0.0,1.0
2000-04-28,5.88,6.06,5.88,6.0,9900,73.5,75.75,73.5,75.0,792,0.0,1.0
2000-05-01,6.25,6.38,6.0,6.0,9300,78.125,79.75,75.0,75.0,744,0.0,1.0
2000-05-02,6.38,6.38,6.25,6.38,10500,79.75,79.75,78.125,79.75,840,0.0,1.0
2000-05-03,6.25,6.25,6.12,6.12,6500,78.125,78.125,76.5,76.5,520,0.0,1.0
2000-05-04,6.25,6.25,6.12,6.12,12500,78.125,78.125,76.5,76.5,1000,0.0,1.0
2000-05-05,6.06,6.38,5.94,6.25,104300,75.75,79.75,74.25,78.125,8344,0.0,1.0
2000-05-08,6.12,6.12,6.0,6.0,1700,76.5,76.5,75.0,75.0,136,0.0,1.0
2000-05-09,6.06,6.19,6.06,6.12,8300,75.75,77.375,75.75,76.5,664,0.0,1.0
2000-05-10,6.0,6.0,6.0,6.0,5200,75.0,75.0,75.0,75.0,416,0.0,1.0
2000-05-11,6.25,6.25,6.0,6.0,3900,78.125,78.125,75.0,75.0,312,0.0,1.0
2000-05-12,6.0,6.38,6.0,6.25,2600,75.0,79.75,75.0,78.125,208,0.0,1.0
2000-05-15,6.0,6.0,5.88,6.0,14700,75.0,75.0,73.5,75.0,1176,0.0,1.0
2000-05-16,5.88,5.94,5.88,5.94,2100,73.5,74.25,73.5,74.25,168,0.0,1.0
2000-05-17,5.88,6.0,5.88,6.0,24000,73.5,75.0,73.5,75.0,1920,0.0,1.0
2000-05-18,6.0,6.12,5.75,5.75,3300,75.0,76.5,71.875,71.875,264,0.0,1.0
2000-05-19,5.75,6.12,5.75,6.12,8000,71.875,76.5,71.875,76.5,640,0.0,1.0
2000-05-22,5.75,5.88,5.75,5.88,5500,71.875,73.5,71.875,73.5,440,0.0,1.0
2000-05-23,5.75,5.75,5.75,5.75,0,71.875,71.875,71.875,71.875,0,0.0,1.0
2000-05-24,5.69,5.88,5.69,5.88,4700,71.125,73.5,71.125,73.5,376,0.0,1.0
2000-05-25,5.62,5.62,5.62,5.62,2000,70.25,70.25,70.25,70.25,160,0.0,1.0
2000-05-26,5.62,5.81,5.62,5.62,4900,70.25,72.625,70.25,70.25,392,0.0,1.0
2000-05-30,5.88,5.88,5.69,5.69,2000,73.5,73.5,71.125,71.125,160,0.0,1.0
2000-05-31,5.5,5.75,5.38,5.75,15000,68.75,71.875,67.25,71.875,1200,0.0,1.0
2000-06-01,5.5,5.69,5.5,5.56,14100,68.75,71.125,68.75,69.5,1128,0.0,1.0
2000-06-02,5.5,5.69,5.5,5.62,6600,68.75,71.125,68.75,70.25,528,0.0,1.0
2000-06-05,5.5,5.62,5.44,5.5,13800,68.75,70.25,68.0,68.75,1104,0.0,1.0
2000-06-06,5.56,5.62,5.5,5.5,20100,69.5,70.25,68.75,68.75,1608,0.0,1.0
2000-06-07,5.88,5.88,5.44,5.44,21500,73.5,73.5,68.0,68.0,1720,0.0,1.0
2000-06-08,6.0,6.12,5.81,5.81,19300,75.0,76.5,72.625,72.625,1544,0.0,1.0
2000-06-09,5.81,6.0,5.81,5.81,3500,72.625,75.0,72.625,72.625,280,0.0,1.0
2000-06-12,5.75,5.81,5.69,5.69,15700,71.875,72.625,71.125,71.125,1256,0.0,1.0
2000-06-13,5.88,5.88,5.75,5.75,1400,73.5,73.5,71.875,71.875,112,0.0,1.0
2000-06-14,5.94,6.0,5.88,5.88,2700,74.25,75.0,73.5,73.5,216,0.0,1.0
2000-06-15,5.75,6.0,5.75,5.81,9000,71.875,75.0,71.875,72.625,720,0.0,1.0
2000-06-16,5.88,5.88,5.75,5.75,1700,73.5,73.5,71.875,71.875,136,0.0,1.0
2000-06-19,5.75,5.75,5.75,5.75,2500,71.875,71.875,71.875,71.875,200,0.0,1.0
2000-06-20,5.88,5.88,5.75,5.75,9200,73.5,73.5,71.875,71.875,736,0.0,1.0
2000-06-21,5.81,5.81,5.81,5.81,3300,72.625,72.625,72.625,72.625,264,0.0,1.0
2000-06-22,5.75,5.75,5.75,5.75,7300,71.875,71.875,71.875,71.875,584,0.0,1.0
2000-06-23,5.81,5.88,5.62,5.69,13700,72.625,73.5,70.25,71.125,1096,0.0,1.0
2000-06-26,5.88,5.94,5.75,5.81,10500,73.5,74.25,71.875,72.625,840,0.0,1.0
2000-06-27,6.0,6.0,5.81,5.81,4600,75.0,75.0,72.625,72.625,368,0.0,1.0
2000-06-28,6.06,6.12,5.94,6.0,15400,75.75,76.5,74.25,75.0,1232,0.0,1.0
2000-06-29,6.06,6.19,5.94,6.06,15200,75.75,77.375,74.25,75.75,1216,0.0,1.0
2000-06-30,6.0,6.0,5.88,6.0,4200,75.0,75.0,73.5,75.0,336,0.0,1.0
2000-07-03,5.94,6.0,5.88,5.88,2400,74.25,75.0,73.5,73.5,192,0.0,1.0
2000-07-05,5.88,5.88,5.75,5.88,15300,73.5,73.5,71.875,73.5,1224,0.0,1.0
2000-07-06,6.06,6.12,5.81,5.81,59900,75.75,76.5,72.625,72.625,4792,0.0,1.0
2000-07-07,5.81,6.12,5.81,6.06,8700,72.625,76.5,72.625,75.75,696,0.0,1.0
2000-07-10,5.94,5.94,5.81,5.81,4200,74.25,74.25,72.625,72.625,336,0.0,1.0
2000-07-11,5.94,5.94,5.81,5.81,12000,74.25,74.25,72.625,72.625,960,0.0,1.0
2000-07-12,6.12,6.12,5.88,5.88,6000,76.5,76.5,73.5,73.5,480,0.0,1.0
2000-07-13,6.0,6.12,5.81,6.12,92500,75.0,76.5,72.625,76.5,7400,0.0,1.0
2000-07-14,5.94,5.94,5.94,5.94,30400,74.25,74.25,74.25,74.25,2432,0.0,1.0
2000-07-17,5.75,5.94,5.75,5.81,37700,71.875,74.25,71.875,72.625,3016,0.0,1.0
2000-07-18,5.75,5.88,5.75,5.75,194100,71.875,73.5,71.875,71.875,15528,0.0,1.0
2000-07-19,5.81,6.0,5.81,5.88,52500,72.625,75.0,72.625,73.5,4200,0.0,1.0
2000-07-20,5.81,5.81,5.81,5.81,0,72.625,72.625,72.625,72.625,0,0.0,1.0
2000-07-21,5.88,5.94,5.75,5.81,150200,73.5,74.25,71.875,72.625,12016,0.0,1.0
2000-07-24,5.94,6.0,5.81,5.81,2500,74.25,75.0,72.625,72.625,200,0.0,1.0
2000-07-25,5.94,5.94,5.94,5.94,4000,74.25,74.25,74.25,74.25,320,0.0,1.0
2000-07-26,5.94,6.12,5.94,6.12,14500,74.25,76.5,74.25,76.5,1160,0.0,1.0
2000-07-27,6.0,6.0,5.94,5.94,4800,75.0,75.0,74.25,74.25,384,0.0,1.0
2000-07-28,6.0,6.0,6.0,6.0,2700,75.0,75.0,75.0,75.0,216,0.0,1.0
2000-07-31,6.0,6.12,5.94,6.12,6000,75.0,76.5,74.25,76.5,480,0.0,1.0
2000-08-01,5.88,5.88,5.88,5.88,2900,73.5,73.5,73.5,73.5,232,0.0,1.0
2000-08-02,6.25,6.31,6.0,6.0,19800,78.125,78.875,75.0,75.0,1584,0.0,1.0
2000-08-03,6.25,6.38,6.25,6.31,28700,78.125,79.75,78.125,78.875,2296,0.0,1.0
2000-08-04,6.75,6.75,6.12,6.12,32200,84.375,84.375,76.5,76.5,2576,0.0,1.0
2000-08-07,7.31,7.62,7.0,7.0,97500,91.375,95.25,87.5,87.5,7800,0.0,1.0
2000-08-08,7.44,7.88,7.31,7.31,66800,93.0,98.5,91.375,91.375,5344,0.0,1.0
2000-08-09,7.38,7.62,7.19,7.5,56200,92.25,95.25,89.875,93.75,4496,0.0,1.0
2000-08-10,7.25,7.38,7.25,7.38,3100,90.625,92.25,90.625,92.25,248,0.0,1.0
2000-08-11,7.31,7.31,7.19,7.19,10300,91.375,91.375,89.875,89.875,824,0.0,1.0
2000-08-14,7.12,7.25,7.0,7.25,11000,89.0,90.625,87.5,90.625,880,0.0,1.0
2000-08-15,7.12,7.5,7.12,7.25,15900,89.0,93.75,89.0,90.625,1272,0.0,1.0
2000-08-16,7.25,7.25,7.12,7.12,3500,90.625,90.625,89.0,89.0,280,0.0,1.0
2000-08-17,7.06,7.19,7.0,7.0,8800,88.25,89.875,87.5,87.5,704,0.0,1.0
2000-08-18,7.12,7.25,7.12,7.25,17700,89.0,90.625,89.0,90.625,1416,0.0,1.0
2000-08-21,7.25,7.25,7.25,7.25,1000,90.625,90.625,90.625,90.625,80,0.0,1.0
2000-08-22,7.25,7.25,7.25,7.25,100,90.625,90.625,90.625,90.625,8,0.0,1.0
2000-08-23,7.19,7.19,7.0,7.12,4300,89.875,89.875,87.5,89.0,344,0.0,1.0
2000-08-24,7.19,7.31,7.06,7.06,89600,89.875,91.375,88.25,88.25,7168,0.0,1.0
2000-08-25,7.06,7.06,7.06,7.06,5500,88.25,88.25,88.25,88.25,440,0.0,1.0
2000-08-28,6.56,7.0,6.56,7.0,30400,82.0,87.5,82.0,87.5,2432,0.0,1.0
2000-08-29,7.0,7.0,6.62,6.69,113200,87.5,87.5,82.75,83.625,9056,0.0,1.0
2000-08-30,7.25,7.25,7.0,7.0,80300,90.625,90.625,87.5,87.5,6424,0.0,1.0
2000-08-31,7.19,7.25,7.12,7.25,36800,89.875,90.625,89.0,90.625,2944,0.0,1.0
2000-09-01,7.0,7.19,7.0,7.19,12700,87.5,89.875,87.5,89.875,1016,0.0,1.0
2000-09-05,7.0,7.06,7.0,7.0,8000,87.5,88.25,87.5,87.5,640,0.0,1.0
2000-09-06,7.06,7.06,7.06,7.06,27900,88.25,88.25,88.25,88.25,2232,0.0,1.0
2000-09-07,7.06,7.06,6.88,7.06,50800,88.25,88.25,86.0,88.25,4064,0.0,1.0
2000-09-08,7.38,7.38,7.12,7.12,42600,92.25,92.25,89.0,89.0,3408,0.0,1.0
2000-09-11,7.81,7.88,7.44,7.44,24200,97.625,98.5,93.0,93.0,1936,0.0,1.0
2000-09-12,7.62,7.81,7.62,7.81,36900,95.25,97.625,95.25,97.625,2952,0.0,1.0
2000-09-13,7.75,7.81,7.62,7.69,22700,96.875,97.625,95.25,96.125,1816,0.0,1.0
2000-09-14,7.69,7.75,7.69,7.75,18200,96.125,96.875,96.125,96.875,1456,0.0,1.0
2000-09-15,7.75,7.81,7.62,7.75,30600,96.875,97.625,95.25,96.875,2448,0.0,1.0
2000-09-18,7.5,7.56,7.38,7.56,18500,93.75,94.5,92.25,94.5,1480,0.0,1.0
2000-09-19,7.5,7.62,7.38,7.62,16700,93.75,95.25,92.25,95.25,1336,0.0,1.0
2000-09-20,7.5,7.5,7.38,7.38,19200,93.75,93.75,92.25,92.25,1536,0.0,1.0
2000-09-21,7.38,7.38,7.38,7.38,2400,92.25,92.25,92.25,92.25,192,0.0,1.0
2000-09-22,7.44,7.44,7.38,7.38,3000,93.0,93.0,92.25,92.25,240,0.0,1.0
2000-09-25,7.5,7.62,7.44,7.62,15500,93.75,95.25,93.0,95.25,1240,0.0,1.0
2000-09-26,7.5,7.56,7.44,7.56,4500,93.75,94.5,93.0,94.5,360,0.0,1.0
2000-09-27,7.38,7.5,7.25,7.38,18200,92.25,93.75,90.625,92.25,1456,0.0,1.0
2000-09-28,7.62,7.62,7.31,7.38,16000,95.25,95.25,91.375,92.25,1280,0.0,1.0
2000-09-29,7.44,7.5,7.44,7.5,13700,93.0,93.75,93.0,93.75,1096,0.0,1.0
2000-10-02,7.38,7.5,7.38,7.5,56900,92.25,93.75,92.25,93.75,4552,0.0,1.0
2000-10-03,7.38,7.62,7.38,7.38,64600,92.25,95.25,92.25,92.25,5168,0.0,1.0
2000-10-04,7.69,7.94,7.62,7.62,86200,96.125,99.25,95.25,95.25,6896,0.0,1.0
2000-10-05,7.56,7.62,7.56,7.62,14000,94.5,95.25,94.5,95.25,1120,0.0,1.0
2000-10-06,7.44,7.5,7.44,7.5,5400,93.0,93.75,93.0,93.75,432,0.0,1.0
2000-10-09,7.44,7.44,7.44,7.44,0,93.0,93.0,93.0,93.0,0,0.0,1.0
2000-10-10,7.44,7.44,7.44,7.44,100,93.0,93.0,93.0,93.0,8,0.0,1.0
2000-10-11,7.12,7.38,7.06,7.38,16900,89.0,92.25,88.25,92.25,1352,0.0,1.0
2000-10-12,7.06,7.25,7.06,7.25,97100,88.25,90.625,88.25,90.625,7768,0.0,1.0
2000-10-13,7.0,7.25,6.94,7.0,67200,87.5,90.625,86.75,87.5,5376,0.0,1.0
2000-10-16,7.0,7.0,6.81,6.88,53900,87.5,87.5,85.125,86.0,4312,0.0,1.0
2000-10-17,6.94,7.0,6.94,7.0,14300,86.75,87.5,86.75,87.5,1144,0.0,1.0
2000-10-18,6.88,6.94,6.81,6.81,13100,86.0,86.75,85.125,85.125,1048,0.0,1.0
2000-10-19,6.88,6.88,6.75,6.81,43400,86.0,86.0,84.375,85.125,3472,0.0,1.0
2000-10-20,7.19,7.19,7.0,7.0,3300,89.875,89.875,87.5,87.5,264,0.0,1.0
2000-10-23,7.12,7.19,7.06,7.19,9400,89.0,89.875,88.25,89.875,752,0.0,1.0
2000-10-24,7.19,7.25,7.12,7.19,3500,89.875,90.625,89.0,89.875,280,0.0,1.0
2000-10-25,7.19,7.25,7.12,7.19,34100,89.875,90.625,89.0,89.875,2728,0.0,1.0
2000-10-26,7.19,7.25,7.06,7.12,20100,89.875,90.625,88.25,89.0,1608,0.0,1.0
2000-10-27,7.31,7.31,7.25,7.25,21000,91.375,91.375,90.625,90.625,1680,0.0,1.0
2000-10-30,7.19,7.25,7.19,7.25,85100,89.875,90.625,89.875,90.625,6808,0.0,1.0
2000-10-31,7.25,7.25,7.19,7.25,30500,90.625,90.625,89.875,90.625,2440,0.0,1.0
2000-11-01,7.19,7.25,7.19,7.25,41600,89.875,90.625,89.875,90.625,3328,0.0,1.0
2000-11-02,7.38,7.38,7.19,7.25,114800,92.25,92.25,89.875,90.625,9184,0.0,1.0
2000-11-03,7.62,7.75,7.5,7.5,65400,95.25,96.875,93.75,93.75,5232,0.0,1.0
2000-11-06,7.88,7.88,7.62,7.62,31800,98.5,98.5,95.25,95.25,2544,0.0,1.0
2000-11-07,7.94,8.06,7.94,8.06,43100,99.25,100.75,99.25,100.75,3448,0.0,1.0
2000-11-08,7.88,7.94,7.75,7.94,6500,98.5,99.25,96.875,99.25,520,0.0,1.0
2000-11-09,8.25,8.25,7.75,7.75,60200,103.125,103.125,96.875,96.875,4816,0.0,1.0
2000-11-10,8.12,8.25,8.12,8.25,11400,101.5,103.125,101.5,103.125,912,0.0,1.0
2000-11-13,8.06,8.06,7.75,8.0,25800,100.75,100.75,96.875,100.0,2064,0.0,1.0
2000-11-14,8.0,8.12,8.0,8.12,14300,100.0,101.5,100.0,101.5,1144,0.0,1.0
2000-11-15,7.88,8.0,7.25,8.0,127000,98.5,100.0,90.625,100.0,10160,0.0,1.0
2000-11-16,7.88,7.88,7.88,7.88,1800,98.5,98.5,98.5,98.5,144,0.0,1.0
2000-11-17,7.81,7.81,7.69,7.69,75500,97.625,97.625,96.125,96.125,6040,0.0,1.0
2000-11-20,7.81,7.81,7.81,7.81,200,97.625,97.625,97.625,97.625,16,0.0,1.0
2000-11-21,7.69,7.75,7.62,7.75,25000,96.125,96.875,95.25,96.875,2000,0.0,1.0
2000-11-22,7.62,7.69,7.44,7.69,46000,95.25,96.125,93.0,96.125,3680,0.0,1.0
2000-11-24,7.56,7.62,7.56,7.56,19500,94.5,95.25,94.5,94.5,1560,0.0,1.0
2000-11-27,7.94,7.94,7.56,7.62,93600,99.25,99.25,94.5,95.25,7488,0.0,1.0
2000-11-28,7.94,7.94,7.75,7.88,50400,99.25,99.25,96.875,98.5,4032,0.0,1.0
2000-11-29,7.94,8.0,7.88,7.94,46900,99.25,100.0,98.5,99.25,3752,0.0,1.0
2000-11-30,7.69,7.94,7.69,7.94,3200,96.125,99.25,96.125,99.25,256,0.0,1.0
2000-12-01,7.69,7.81,7.56,7.69,53100,96.125,97.625,94.5,96.125,4248,0.0,1.0
2000-12-04,7.69,7.69,7.69,7.69,1500,96.125,96.125,96.125,96.125,120,0.0,1.0
2000-12-05,8.12,8.12,7.69,7.69,134300,101.5,101.5,96.125,96.125,10744,0.0,1.0
2000-12-06,8.0,8.19,7.94,8.19,15400,100.0,102.375,99.25,102.375,1232,0.0,1.0
2000-12-07,8.12,8.19,8.0,8.0,62800,101.5,102.375,100.0,100.0,5024,0.0,1.0
2000-12-08,8.56,8.75,8.25,8.25,84200,107.0,109.375,103.125,103.125,6736,0.0,1.0
2000-12-11,8.94,9.0,8.69,8.69,107400,111.75,112.5,108.625,108.625,8592,0.0,1.0
2000-12-12,9.25,9.5,8.94,8.94,130100,115.625,118.75,111.75,111.75,10408,0.0,1.0
2000-12-13,9.19,9.56,9.06,9.25,56400,114.875,119.5,113.25,115.625,4512,0.0,1.0
2000-12-14,9.19,9.62,9.12,9.25,76500,114.875,120.25,114.0,115.625,6120,0.0,1.0
2000-12-15,9.25,9.25,9.12,9.25,9100,115.625,115.625,114.0,115.625,728,0.0,1.0
2000-12-18,9.31,9.44,9.12,9.38,64300,116.375,118.0,114.0,117.25,5144,0.0,1.0
2000-12-19,9.06,9.25,9.06,9.25,86000,113.25,115.625,113.25,115.625,6880,0.0,1.0
2000-12-20,8.88,9.12,8.56,9.12,38300,111.0,114.0,107.0,114.0,3064,0.0,1.0
2000-12-21,8.69,8.88,8.56,8.62,22000,108.625,111.0,107.0,107.75,1760,0.0,1.0
2000-12-22,8.69,8.81,8.62,8.81,40400,108.625,110.125,107.75,110.125,3232,0.0,1.0
2000-12-26,8.94,8.94,8.62,8.62,41500,111.75,111.75,107.75,107.75,3320,0.0,1.0
2000-12-27,9.38,9.38,8.94,8.94,8200,117.25,117.25,111.75,111.75,656,0.0,1.0
2000-12-28,9.19,9.38,9.12,9.25,35200,114.875,117.25,114.0,115.625,2816,0.0,1.0
2000-12-29,9.38,9.38,9.25,9.38,43400,117.25,117.25,115.625,117.25,3472,0.0,1.0
2001-01-02,9.313,9.313,9.188,9.313,1600,116.4125,116.4125,114.85,116.4125,128,0.0,1.0
2001-01-03,9.313,9.375,9.0,9.188,29800,116.4125,117.1875,112.5,114.85,2384,0.0,1.0
2001-01-04,9.25,9.438,9.063,9.313,102200,115.625,117.975,113.2875,116.4125,8176,0.0,1.0
2001-01-05,9.0,9.25,9.0,9.25,89600,112.5,115.625,112.5,115.625,7168,0.0,1.0
2001-01-08,8.563,9.063,8.5,9.063,57900,107.0375,113.2875,106.25,113.2875,4632,0.0,1.0
2001-01-09,8.688,8.688,8.438,8.563,100500,108.6,108.6,105.475,107.0375,8040,0.0,1.0
2001-01-10,8.75,8.875,8.625,8.813,40300,109.375,110.9375,107.8125,110.1625,3224,0.0,1.0
2001-01-11,8.813,8.813,8.688,8.813,62200,110.1625,110.1625,108.6,110.1625,4976,0.0,1.0
2001-01-12,8.813,8.875,8.625,8.875,39000,110.1625,110.9375,107.8125,110.9375,3120,0.0,1.0
2001-01-16,8.813,8.938,8.625,8.938,57000,110.1625,111.725,107.8125,111.725,4560,0.0,1.0
2001-01-17,8.875,9.0,8.688,8.813,71800,110.9375,112.5,108.6,110.1625,5744,0.0,1.0
2001-01-18,8.75,9.0,8.75,9.0,229800,109.375,112.5,109.375,112.5,18384,0.0,1.0
2001-01-19,9.0,9.125,8.813,8.813,137100,112.5,114.0625,110.1625,110.1625,10968,0.0,1.0
2001-01-22,8.875,9.125,8.875,9.0,125300,110.9375,114.0625,110.9375,112.5,10024,0.0,1.0
2001-01-23,9.0,9.0,8.875,8.875,14600,112.5,112.5,110.9375,110.9375,1168,0.0,1.0
2001-01-24,9.125,9.125,8.5,8.625,315900,114.0625,114.0625,106.25,107.8125,25272,0.0,1.0
2001-01-25,9.375,9.438,9.0,9.0,182800,117.1875,117.975,112.5,112.5,14624,0.0,1.0
2001-01-26,9.563,9.563,9.313,9.438,152600,119.5375,119.5375,116.4125,117.975,12208,0.0,1.0
2001-01-29,9.7,9.87,9.5,9.62,115800,121.25,123.375,118.75,120.25,9264,0.0,1.0
2001-01-30,9.7,9.99,9.7,9.7,40000,121.25,124.875,121.25,121.25,3200,0.0,1.0
2001-01-31,9.7,9.85,9.32,9.7,47900,121.25,123.125,116.5,121.25,3832,0.0,1.0
2001-02-01,9.7,9.94,9.7,9.75,56700,121.25,124.25,121.25,121.875,4536,0.0,1.0
2001-02-02,9.48,9.7,9.48,9.55,34600,118.5,121.25,118.5,119.375,2768,0.0,1.0
2001-02-05,9.5,9.75,9.49,9.49,56500,118.75,121.875,118.625,118.625,4520,0.0,1.0
2001-02-06,9.99,10.12,9.63,9.7,272900,124.875,126.5,120.375,121.25,21832,0.0,1.0
2001-02-07,10.15,10.15,9.81,10.0,120500,126.875,126.875,122.625,125.0,9640,0.0,1.0
2001-02-08,10.01,10.2,10.0,10.15,63100,125.125,127.5,125.0,126.875,5048,0.0,1.0
2001-02-09,9.75,10.05,9.65,10.01,35600,121.875,125.625,120.625,125.125,2848,0.0,1.0
2001-02-12,9.7,9.8,9.6,9.61,90500,121.25,122.5,120.0,120.125,7240,0.0,1.0
2001-02-13,10.15,10.18,9.73,9.73,127000,126.875,127.25,121.625,121.625,10160,0.0,1.0
2001-02-14,9.85,10.15,9.8,10.15,19700,123.125,126.875,122.5,126.875,1576,0.0,1.0
2001-02-15,10.6,10.7,10.05,10.05,256800,132.5,133.75,125.625,125.625,20544,0.0,1.0
2001-02-16,10.55,10.6,10.4,10.6,55800,131.875,132.5,130.0,132.5,4464,0.0,1.0
2001-02-20,10.75,10.88,10.6,10.8,178000,134.375,136.0,132.5,135.0,14240,0.0,1.0
2001-02-21,10.25,10.85,10.25,10.85,65500,128.125,135.625,128.125,135.625,5240,0.0,1.0
2001-02-22,9.7,10.75,9.7,10.3,69700,121.25,134.375,121.25,128.75,5576,0.0,1.0
2001-02-23,9.7,10.0,9.5,9.6,35300,121.25,125.0,118.75,120.0,2824,0.0,1.0
2001-02-26,9.98,9.98,8.75,9.7,24600,124.75,124.75,109.375,121.25,1968,0.0,1.0
2001-02-27,10.4,10.42,9.65,9.98,42700,130.0,130.25,120.625,124.75,3416,0.0,1.0
2001-02-28,10.87,10.87,10.1,10.4,227900,135.875,135.875,126.25,130.0,18232,0.0,1.0
2001-03-01,10.69,10.88,10.15,10.87,81700,133.625,136.0,126.875,135.875,6536,0.0,1.0
2001-03-02,11.8,12.25,10.69,10.86,249800,147.5,153.125,133.625,135.75,19984,0.0,1.0
2001-03-05,12.45,12.5,11.9,12.0,249600,155.625,156.25,148.75,150.0,19968,0.0,1.0
2001-03-06,12.49,12.6,12.35,12.55,125000,156.125,157.5,154.375,156.875,10000,0.0,1.0
2001-03-07,12.34,12.55,12.12,12.5,123400,154.25,156.875,151.5,156.25,9872,0.0,1.0
2001-03-08,12.45,12.7,12.34,12.34,120300,155.625,158.75,154.25,154.25,9624,0.0,1.0
2001-03-09,12.9,12.99,12.45,12.45,134800,161.25,162.375,155.625,155.625,10784,0.0,1.0
2001-03-12,12.75,13.4,12.75,13.04,327800,159.375,167.5,159.375,163.0,26224,0.0,1.0
2001-03-13,12.7,13.2,12.45,13.15,114300,158.75,165.0,155.625,164.375,9144,0.0,1.0
2001-03-14,12.11,12.5,12.0,12.5,153200,151.375,156.25,150.0,156.25,12256,0.0,1.0
2001-03-15,12.18,12.29,12.0,12.11,83000,152.25,153.625,150.0,151.375,6640,0.0,1.0
2001-03-16,12.08,12.8,12.06,12.18,86000,151.0,160.0,150.75,152.25,6880,0.0,1.0
2001-03-19,12.45,12.65,12.15,12.2,123300,155.625,158.125,151.875,152.5,9864,0.0,1.0
2001-03-20,12.4,12.58,12.34,12.48,89800,155.0,157.25,154.25,156.0,7184,0.0,1.0
2001-03-21,12.55,12.78,11.99,12.0,157000,156.875,159.75,149.875,150.0,12560,0.0,1.0
2001-03-22,12.1,12.8,11.35,12.6,116900,151.25,160.0,141.875,157.5,9352,0.0,1.0
2001-03-23,12.59,12.75,11.8,12.2,197700,157.375,159.375,147.5,152.5,15816,0.0,1.0
2001-03-26,13.85,13.97,13.02,13.25,679400,173.125,174.625,162.75,165.625,54352,0.0,1.0
2001-03-27,13.7,13.93,13.34,13.9,356900,171.25,174.125,166.75,173.75,28552,0.0,1.0
2001-03-28,13.4,13.75,13.06,13.45,93000,167.5,171.875,163.25,168.125,7440,0.0,1.0
2001-03-29,13.3,13.7,13.1,13.4,160800,166.25,171.25,163.75,167.5,12864,0.0,1.0
2001-03-30,14.37,14.5,13.1,13.4,361900,179.625,181.25,163.75,167.5,28952,0.0,1.0
2001-04-02,15.01,16.0,14.9,15.7,544000,187.625,200.0,186.25,196.25,43520,0.0,1.0
2001-04-03,14.2,15.5,14.1,15.01,162400,177.5,193.75,176.25,187.625,12992,0.0,1.0
2001-04-04,12.9,14.35,12.6,14.2,218700,161.25,179.375,157.5,177.5,17496,0.0,1.0
2001-04-05,13.0,13.3,12.77,13.0,242300,162.5,166.25,159.625,162.5,19384,0.0,1.0
2001-04-06,13.0,13.05,12.48,13.0,214300,162.5,163.125,156.0,162.5,17144,0.0,1.0
2001-04-09,13.93,13.95,13.36,13.5,302800,174.125,174.375,167.0,168.75,24224,0.0,1.0
2001-04-10,14.81,15.09,14.0,14.0,290000,185.125,188.625,175.0,175.0,23200,0.0,1.0
2001-04-11,14.95,15.6,14.7,15.4,312300,186.875,195.0,183.75,192.5,24984,0.0,1.0
2001-04-12,15.51,15.6,14.95,14.95,215400,193.875,195.0,186.875,186.875,17232,0.0,1.0
2001-04-16,15.64,15.88,15.52,15.75,276100,195.5,198.5,194.0,196.875,22088,0.0,1.0
2001-04-17,15.7,15.89,15.51,15.89,112000,196.25,198.625,193.875,198.625,8960,0.0,1.0
2001-04-18,15.15,15.99,14.85,15.95,176500,189.375,199.875,185.625,199.375,14120,0.0,1.0
2001-04-19,15.85,15.9,15.15,15.75,164200,198.125,198.75,189.375,196.875,13136,0.0,1.0
2001-04-20,15.91,16.0,15.65,15.95,183300,198.875,200.0,195.625,199.375,14664,0.0,1.0
2001-04-23,16.12,16.49,15.95,16.16,264700,201.5,206.125,199.375,202.0,21176,0.0,1.0
2001-04-24,16.8,17.07,16.4,16.5,289500,210.0,213.375,205.0,206.25,23160,0.0,1.0
2001-04-25,17.75,17.75,16.9,17.1,271400,221.875,221.875,211.25,213.75,21712,0.0,1.0
2001-04-26,17.85,18.44,17.62,18.0,319500,223.125,230.5,220.25,225.0,25560,0.0,1.0
2001-04-27,17.9,18.05,17.75,17.85,206000,223.75,225.625,221.875,223.125,16480,0.0,1.0
2001-04-30,18.49,18.75,17.96,18.75,480000,231.125,234.375,224.5,234.375,38400,0.0,1.0
2001-05-01,18.0,19.0,17.98,19.0,312700,225.0,237.5,224.75,237.5,25016,0.0,1.0
2001-05-02,15.08,17.82,13.0,17.75,1230000,188.5,222.75,162.5,221.875,98400,0.0,1.0
2001-05-03,15.55,15.6,15.0,15.0,196400,194.375,195.0,187.5,187.5,15712,0.0,1.0
2001-05-04,17.39,17.4,15.7,15.8,339100,217.375,217.5,196.25,197.5,27128,0.0,1.0
2001-05-07,18.51,18.74,17.5,17.6,721800,231.375,234.25,218.75,220.0,57744,0.0,1.0
2001-05-08,18.9,19.2,18.03,18.76,392600,236.25,240.0,225.375,234.5,31408,0.0,1.0
2001-05-09,19.09,19.2,18.51,18.91,215100,238.625,240.0,231.375,236.375,17208,0.0,1.0
2001-05-10,19.0,19.25,18.75,19.24,145000,237.5,240.625,234.375,240.5,11600,0.0,1.0
2001-05-11,18.76,19.08,18.7,19.07,128300,234.5,238.5,233.75,238.375,10264,0.0,1.0
2001-05-14,18.65,18.87,17.8,18.76,194000,233.125,235.875,222.5,234.5,15520,0.0,1.0
2001-05-15,19.2,19.34,18.55,18.99,126700,240.0,241.75,231.875,237.375,10136,0.0,1.0
2001-05-16,17.79,18.66,17.45,18.65,357700,222.375,233.25,218.125,233.125,28616,0.0,1.0
2001-05-17,16.58,16.9,15.06,16.4,469300,207.25,211.25,188.25,205.0,37544,0.0,1.0
2001-05-18,17.43,17.59,16.2,16.2,216300,217.875,219.875,202.5,202.5,17304,0.0,1.0
2001-05-21,16.6,17.97,16.2,17.3,374500,207.5,224.625,202.5,216.25,29960,0.0,1.0
2001-05-22,17.39,18.25,15.2,16.4,534300,217.375,228.125,190.0,205.0,42744,0.0,1.0
2001-05-23,17.2,17.2,17.01,17.1,97500,215.0,215.0,212.625,213.75,7800,0.0,1.0
2001-05-24,17.15,17.95,16.39,17.19,276100,214.375,224.375,204.875,214.875,22088,0.0,1.0
2001-05-25,16.2,17.22,15.76,17.0,226100,202.5,215.25,197.0,212.5,18088,0.0,1.0
2001-05-29,15.88,15.98,15.31,15.85,261400,198.5,199.75,191.375,198.125,20912,0.0,1.0
2001-05-30,17.18,17.18,15.35,15.55,213500,214.75,214.75,191.875,194.375,17080,0.0,1.0
2001-05-31,16.99,18.19,16.6,17.43,282800,212.375,227.375,207.5,217.875,22624,0.0,1.0
2001-06-01,17.8,17.8,16.52,16.99,256900,222.5,222.5,206.5,212.375,20552,0.0,1.0
2001-06-04,17.4,18.25,17.1,17.9,462000,217.5,228.125,213.75,223.75,36960,0.0,1.0
2001-06-05,16.87,17.55,16.5,17.55,208800,210.875,219.375,206.25,219.375,16704,0.0,1.0
2001-06-06,16.77,16.94,16.1,16.94,133600,209.625,211.75,201.25,211.75,10688,0.0,1.0
2001-06-07,16.25,16.79,16.15,16.7,88500,203.125,209.875,201.875,208.75,7080,0.0,1.0
2001-06-08,16.04,16.2,15.11,16.2,215400,200.5,202.5,188.875,202.5,17232,0.0,1.0
2001-06-11,15.0,15.59,13.5,15.5,325700,187.5,194.875,168.75,193.75,26056,0.0,1.0
2001-06-12,15.4,15.42,14.67,14.75,147300,192.5,192.75,183.375,184.375,11784,0.0,1.0
2001-06-13,15.15,15.5,15.0,15.4,58100,189.375,193.75,187.5,192.5,4648,0.0,1.0
2001-06-14,14.95,15.0,14.66,15.0,88500,186.875,187.5,183.25,187.5,7080,0.0,1.0
2001-06-15,14.65,14.94,14.15,14.85,268500,183.125,186.75,176.875,185.625,21480,0.0,1.0
2001-06-18,14.17,14.87,14.0,14.55,287400,177.125,185.875,175.0,181.875,22992,0.0,1.0
2001-06-19,13.79,14.12,13.34,14.07,361200,172.375,176.5,166.75,175.875,28896,0.0,1.0
2001-06-20,14.6,14.95,13.68,13.75,320000,182.5,186.875,171.0,171.875,25600,0.0,1.0
2001-06-21,15.05,15.1,14.35,14.69,200800,188.125,188.75,179.375,183.625,16064,0.0,1.0
2001-06-22,15.04,15.2,14.85,15.05,175300,188.0,190.0,185.625,188.125,14024,0.0,1.0
2001-06-25,14.85,15.44,14.6,14.6,225100,185.625,193.0,182.5,182.5,18008,0.0,1.0
2001-06-26,14.9,15.1,14.66,14.8,100600,186.25,188.75,183.25,185.0,8048,0.0,1.0
2001-06-27,15.05,15.06,14.6,15.0,237600,188.125,188.25,182.5,187.5,19008,0.0,1.0
2001-06-28,14.99,15.24,14.85,15.0,112000,187.375,190.5,185.625,187.5,8960,0.0,1.0
2001-06-29,14.51,14.94,13.8,14.9,653400,181.375,186.75,172.5,186.25,52272,0.0,1.0
2001-07-02,14.4,14.4,13.36,13.7,527700,180.0,180.0,167.0,171.25,42216,0.0,1.0
2001-07-03,13.75,14.07,13.65,14.05,224500,171.875,175.875,170.625,175.625,17960,0.0,1.0
2001-07-05,14.24,14.49,13.76,13.76,93000,178.0,181.125,172.0,172.0,7440,0.0,1.0
2001-07-06,14.04,14.47,13.91,14.3,153100,175.5,180.875,173.875,178.75,12248,0.0,1.0
2001-07-09,13.85,14.06,13.8,13.8,299100,173.125,175.75,172.5,172.5,23928,0.0,1.0
2001-07-10,14.74,14.74,13.75,13.75,186100,184.25,184.25,171.875,171.875,14888,0.0,1.0
2001-07-11,14.35,14.6,14.2,14.5,138100,179.375,182.5,177.5,181.25,11048,0.0,1.0
2001-07-12,14.81,14.87,14.22,14.3,126900,185.125,185.875,177.75,178.75,10152,0.0,1.0
2001-07-13,14.24,14.8,14.0,14.75,234000,178.0,185.0,175.0,184.375,18720,0.0,1.0
2001-07-16,14.02,14.44,14.0,14.24,177300,175.25,180.5,175.0,178.0,14184,0.0,1.0
2001-07-17,14.09,14.2,13.85,14.1,302200,176.125,177.5,173.125,176.25,24176,0.0,1.0
2001-07-18,14.65,14.75,14.0,14.0,143000,183.125,184.375,175.0,175.0,11440,0.0,1.0
2001-07-19,15.07,15.39,14.75,14.75,161500,188.375,192.375,184.375,184.375,12920,0.0,1.0
2001-07-20,14.95,15.24,14.95,15.0,144000,186.875,190.5,186.875,187.5,11520,0.0,1.0
2001-07-23,14.65,15.2,14.45,15.04,91100,183.125,190.0,180.625,188.0,7288,0.0,1.0
2001-07-24,14.34,14.74,14.16,14.65,140900,179.25,184.25,177.0,183.125,11272,0.0,1.0
2001-07-25,14.6,14.6,14.1,14.3,144200,182.5,182.5,176.25,178.75,11536,0.0,1.0
2001-07-26,14.85,14.89,14.55,14.65,103600,185.625,186.125,181.875,183.125,8288,0.0,1.0
2001-07-27,14.62,14.95,14.3,14.8,89800,182.75,186.875,178.75,185.0,7184,0.0,1.0
2001-07-30,14.08,14.6,14.01,14.6,138800,176.0,182.5,175.125,182.5,11104,0.0,1.0
2001-07-31,14.75,14.97,14.11,14.15,115000,184.375,187.125,176.375,176.875,9200,0.0,1.0
2001-08-01,14.8,14.99,14.6,14.99,75500,185.0,187.375,182.5,187.375,6040,0.0,1.0
2001-08-02,14.45,15.0,14.45,14.9,83000,180.625,187.5,180.625,186.25,6640,0.0,1.0
2001-08-03,14.24,14.45,14.11,14.45,69600,178.0,180.625,176.375,180.625,5568,0.0,1.0
2001-08-06,13.6,14.3,13.6,14.3,141600,170.0,178.75,170.0,178.75,11328,0.0,1.0
2001-08-07,13.63,13.81,13.46,13.5,115500,170.375,172.625,168.25,168.75,9240,0.0,1.0
2001-08-08,13.54,13.99,13.5,13.63,70100,169.25,174.875,168.75,170.375,5608,0.0,1.0
2001-08-09,13.58,13.85,13.3,13.3,140200,169.75,173.125,166.25,166.25,11216,0.0,1.0
2001-08-10,13.7,13.79,13.49,13.57,38300,171.25,172.375,168.625,169.625,3064,0.0,1.0
2001-08-13,12.9,13.89,12.25,13.8,354600,161.25,173.625,153.125,172.5,28368,0.0,1.0
2001-08-14,13.08,13.08,12.52,12.7,184300,163.5,163.5,156.5,158.75,14744,0.0,1.0
2001-08-15,13.07,13.09,12.88,13.0,29000,163.375,163.625,161.0,162.5,2320,0.0,1.0
2001-08-16,13.58,13.7,13.07,13.07,71100,169.75,171.25,163.375,163.375,5688,0.0,1.0
2001-08-17,13.42,13.61,13.2,13.59,74700,167.75,170.125,165.0,169.875,5976,0.0,1.0
2001-08-20,13.42,13.42,13.42,13.42,38300,167.75,167.75,167.75,167.75,3064,0.0,1.0
2001-08-21,13.44,13.93,13.44,13.46,40500,168.0,174.125,168.0,168.25,3240,0.0,1.0
2001-08-22,13.36,13.59,13.31,13.52,26500,167.0,169.875,166.375,169.0,2120,0.0,1.0
2001-08-23,13.6,13.75,13.36,13.36,80200,170.0,171.875,167.0,167.0,6416,0.0,1.0
2001-08-24,13.95,13.98,13.65,13.7,79900,174.375,174.75,170.625,171.25,6392,0.0,1.0
2001-08-27,13.67,13.9,13.5,13.85,51300,170.875,173.75,168.75,173.125,4104,0.0,1.0
2001-08-28,14.34,14.4,13.75,13.75,97300,179.25,180.0,171.875,171.875,7784,0.0,1.0
2001-08-29,14.38,14.6,14.36,14.36,245600,179.75,182.5,179.5,179.5,19648,0.0,1.0
2001-08-30,14.1,14.49,14.1,14.49,115200,176.25,181.125,176.25,181.125,9216,0.0,1.0
2001-08-31,14.2,14.34,14.0,14.11,108500,177.5,179.25,175.0,176.375,8680,0.0,1.0
2001-09-04,14.2,14.24,13.8,13.9,99400,177.5,178.0,172.5,173.75,7952,0.0,1.0
2001-09-05,14.03,14.38,14.0,14.1,89600,175.375,179.75,175.0,176.25,7168,0.0,1.0
2001-09-06,14.07,14.19,13.8,14.19,89100,175.875,177.375,172.5,177.375,7128,0.0,1.0
2001-09-07,13.2,14.0,12.93,13.99,153000,165.0,175.0,161.625,174.875,12240,0.0,1.0
2001-09-10,13.5,13.59,12.8,13.1,154000,168.75,169.875,160.0,163.75,12320,0.0,1.0
2001-09-17,12.65,12.9,12.45,12.75,112200,158.125,161.25,155.625,159.375,8976,0.0,1.0
2001-09-18,12.9,12.91,12.6,12.6,52500,161.25,161.375,157.5,157.5,4200,0.0,1.0
2001-09-19,12.18,12.88,11.93,12.88,70700,152.25,161.0,149.125,161.0,5656,0.0,1.0
2001-09-20,10.99,12.13,10.92,12.13,157600,137.375,151.625,136.5,151.625,12608,0.0,1.0
2001-09-21,10.15,10.79,9.71,10.79,163200,126.875,134.875,121.375,134.875,13056,0.0,1.0
2001-09-24,10.9,10.95,10.24,10.95,123700,136.25,136.875,128.0,136.875,9896,0.0,1.0
2001-09-25,10.9,10.9,10.9,10.9,56300,136.25,136.25,136.25,136.25,4504,0.0,1.0
2001-09-26,11.15,11.35,11.0,11.35,87600,139.375,141.875,137.5,141.875,7008,0.0,1.0
2001-09-27,11.24,11.35,10.92,11.0,28800,140.5,141.875,136.5,137.5,2304,0.0,1.0
2001-09-28,11.53,11.64,11.2,11.2,117800,144.125,145.5,140.0,140.0,9424,0.0,1.0
2001-10-01,11.99,12.24,11.62,11.62,70800,149.875,153.0,145.25,145.25,5664,0.0,1.0
2001-10-02,12.39,12.5,12.0,12.0,46300,154.875,156.25,150.0,150.0,3704,0.0,1.0
2001-10-03,12.95,12.95,12.2,12.95,59300,161.875,161.875,152.5,161.875,4744,0.0,1.0
2001-10-04,12.89,13.29,12.75,13.29,49700,161.125,166.125,159.375,166.125,3976,0.0,1.0
2001-10-05,12.38,12.96,12.27,12.96,34300,154.75,162.0,153.375,162.0,2744,0.0,1.0
2001-10-08,12.1,12.23,12.01,12.23,41200,151.25,152.875,150.125,152.875,3296,0.0,1.0
2001-10-09,11.8,12.05,11.4,12.05,102200,147.5,150.625,142.5,150.625,8176,0.0,1.0
2001-10-10,12.32,12.35,11.8,11.8,114300,154.0,154.375,147.5,147.5,9144,0.0,1.0
2001-10-11,12.96,13.09,12.31,12.32,61300,162.0,163.625,153.875,154.0,4904,0.0,1.0
2001-10-12,12.65,12.95,12.65,12.81,53400,158.125,161.875,158.125,160.125,4272,0.0,1.0
2001-10-15,12.36,12.63,12.3,12.55,60000,154.5,157.875,153.75,156.875,4800,0.0,1.0
2001-10-16,12.2,12.5,12.05,12.3,62600,152.5,156.25,150.625,153.75,5008,0.0,1.0
2001-10-17,12.0,12.4,11.85,12.21,52500,150.0,155.0,148.125,152.625,4200,0.0,1.0
2001-10-18,11.62,12.01,11.62,12.01,42200,145.25,150.125,145.25,150.125,3376,0.0,1.0
2001-10-19,11.85,11.9,11.2,11.64,137200,148.125,148.75,140.0,145.5,10976,0.0,1.0
2001-10-22,11.45,11.75,11.3,11.75,102800,143.125,146.875,141.25,146.875,8224,0.0,1.0
2001-10-23,11.15,11.85,11.15,11.4,51500,139.375,148.125,139.375,142.5,4120,0.0,1.0
2001-10-24,11.3,11.5,11.07,11.5,40400,141.25,143.75,138.375,143.75,3232,0.0,1.0
2001-10-25,11.53,11.54,11.15,11.25,58800,144.125,144.25,139.375,140.625,4704,0.0,1.0
2001-10-26,11.9,11.95,11.2,11.4,53600,148.75,149.375,140.0,142.5,4288,0.0,1.0
2001-10-29,11.68,11.84,11.6,11.7,40300,146.0,148.0,145.0,146.25,3224,0.0,1.0
2001-10-30,11.4,11.73,11.35,11.73,20500,142.5,146.625,141.875,146.625,1640,0.0,1.0
2001-10-31,11.7,11.7,11.25,11.25,54000,146.25,146.25,140.625,140.625,4320,0.0,1.0
2001-11-01,11.9,11.97,11.7,11.75,73200,148.75,149.625,146.25,146.875,5856,0.0,1.0
2001-11-02,11.7,11.95,11.65,11.89,60400,146.25,149.375,145.625,148.625,4832,0.0,1.0
2001-11-05,11.35,11.89,11.16,11.61,57800,141.875,148.625,139.5,145.125,4624,0.0,1.0
2001-11-06,11.15,11.27,10.0,11.25,347700,139.375,140.875,125.0,140.625,27816,0.0,1.0
2001-11-07,12.0,12.1,11.2,12.1,138200,150.0,151.25,140.0,151.25,11056,0.0,1.0
2001-11-08,12.64,12.9,12.05,12.05,142100,158.0,161.25,150.625,150.625,11368,0.0,1.0
2001-11-09,12.16,12.65,12.15,12.6,42600,152.0,158.125,151.875,157.5,3408,0.0,1.0
2001-11-12,12.4,12.5,12.1,12.1,31400,155.0,156.25,151.25,151.25,2512,0.0,1.0
2001-11-13,12.9,12.95,12.4,12.4,72500,161.25,161.875,155.0,155.0,5800,0.0,1.0
2001-11-14,13.71,13.84,13.0,13.0,77700,171.375,173.0,162.5,162.5,6216,0.0,1.0
2001-11-15,13.05,13.71,12.96,13.71,68700,163.125,171.375,162.0,171.375,5496,0.0,1.0
2001-11-16,13.0,13.0,12.69,13.0,43800,162.5,162.5,158.625,162.5,3504,0.0,1.0
2001-11-19,12.88,13.03,12.25,13.03,57500,161.0,162.875,153.125,162.875,4600,0.0,1.0
2001-11-20,12.59,12.84,12.48,12.8,33500,157.375,160.5,156.0,160.0,2680,0.0,1.0
2001-11-21,12.44,12.63,12.39,12.63,41800,155.5,157.875,154.875,157.875,3344,0.0,1.0
2001-11-23,12.53,12.55,12.24,12.55,47000,156.625,156.875,153.0,156.875,3760,0.0,1.0
2001-11-26,12.6,12.6,12.25,12.57,46600,157.5,157.5,153.125,157.125,3728,0.0,1.0
2001-11-27,12.59,12.68,12.5,12.6,30800,157.375,158.5,156.25,157.5,2464,0.0,1.0
2001-11-28,12.54,12.67,12.51,12.67,37200,156.75,158.375,156.375,158.375,2976,0.0,1.0
2001-11-29,12.84,12.84,12.44,12.54,88900,160.5,160.5,155.5,156.75,7112,0.0,1.0
2001-11-30,13.81,13.99,13.2,13.25,351500,172.625,174.875,165.0,165.625,28120,0.0,1.0
2001-12-03,14.1,14.25,13.9,14.25,86200,176.25,178.125,173.75,178.125,6896,0.0,1.0
2001-12-04,14.5,14.65,14.11,14.11,122500,181.25,183.125,176.375,176.375,9800,0.0,1.0
2001-12-05,15.76,16.0,14.55,14.55,364200,197.0,200.0,181.875,181.875,29136,0.0,1.0
2001-12-06,15.78,15.99,15.3,15.99,197400,197.25,199.875,191.25,199.875,15792,0.0,1.0
2001-12-07,16.03,16.05,15.4,16.05,109500,200.375,200.625,192.5,200.625,8760,0.0,1.0
2001-12-10,15.38,16.1,15.3,16.04,114400,192.25,201.25,191.25,200.5,9152,0.0,1.0
2001-12-11,15.5,15.7,15.33,15.33,92800,193.75,196.25,191.625,191.625,7424,0.0,1.0
2001-12-12,16.19,16.45,15.72,15.9,216200,202.375,205.625,196.5,198.75,17296,0.0,1.0
2001-12-13,16.0,16.45,15.82,16.19,142800,200.0,205.625,197.75,202.375,11424,0.0,1.0
2001-12-14,15.9,16.1,15.8,15.95,102000,198.75,201.25,197.5,199.375,8160,0.0,1.0
2001-12-17,16.0,16.45,15.8,16.2,95200,200.0,205.625,197.5,202.5,7616,0.0,1.0
2001-12-18,16.65,16.65,16.15,16.15,292500,208.125,208.125,201.875,201.875,23400,0.0,1.0
2001-12-19,18.59,18.75,16.75,16.75,511500,232.375,234.375,209.375,209.375,40920,0.0,1.0
2001-12-20,18.13,19.15,18.0,18.65,223100,226.625,239.375,225.0,233.125,17848,0.0,1.0
2001-12-21,18.44,18.68,17.55,18.38,232200,230.5,233.5,219.375,229.75,18576,0.0,1.0
2001-12-24,19.52,19.75,18.55,18.69,169600,244.0,246.875,231.875,233.625,13568,0.0,1.0
2001-12-26,20.56,21.0,19.52,19.52,396100,257.0,262.5,244.0,244.0,31688,0.0,1.0
2001-12-27,20.27,20.95,20.14,20.75,189100,253.375,261.875,251.75,259.375,15128,0.0,1.0
2001-12-28,21.45,21.7,20.13,20.27,384000,268.125,271.25,251.625,253.375,30720,0.0,1.0
2001-12-31,21.28,22.03,21.0,21.2,433700,266.0,275.375,262.5,265.0,34696,0.0,1.0
2002-01-02,20.64,21.85,20.16,21.53,357600,258.0,273.125,252.0,269.125,28608,0.0,1.0
2002-01-03,20.5,22.0,20.4,22.0,463200,256.25,275.0,255.0,275.0,37056,0.0,1.0
2002-01-04,20.45,20.9,19.9,20.9,303600,255.625,261.25,248.75,261.25,24288,0.0,1.0
2002-01-07,20.64,21.25,20.47,21.25,329000,258.0,265.625,255.875,265.625,26320,0.0,1.0
2002-01-08,20.66,20.97,20.51,20.7,122800,258.25,262.125,256.375,258.75,9824,0.0,1.0
2002-01-09,20.75,21.15,20.6,21.0,384500,259.375,264.375,257.5,262.5,30760,0.0,1.0
2002-01-10,20.2,21.19,20.15,21.15,230100,252.5,264.875,251.875,264.375,18408,0.0,1.0
2002-01-11,19.5,20.65,19.35,20.3,217900,243.75,258.125,241.875,253.75,17432,0.0,1.0
2002-01-14,20.49,20.5,18.8,19.6,290800,256.125,256.25,235.0,245.0,23264,0.0,1.0
2002-01-15,20.42,20.84,20.29,20.49,108900,255.25,260.5,253.625,256.125,8712,0.0,1.0
2002-01-16,20.1,20.44,19.85,20.42,146800,251.25,255.5,248.125,255.25,11744,0.0,1.0
2002-01-17,20.15,20.66,19.75,20.2,123200,251.875,258.25,246.875,252.5,9856,0.0,1.0
2002-01-18,19.95,20.2,19.75,20.0,129900,249.375,252.5,246.875,250.0,10392,0.0,1.0
2002-01-22,20.36,21.0,19.96,20.0,192300,254.5,262.5,249.5,250.0,15384,0.0,1.0
2002-01-23,19.99,20.8,19.99,20.8,228800,249.875,260.0,249.875,260.0,18304,0.0,1.0
2002-01-24,20.4,20.73,20.27,20.7,350600,255.0,259.125,253.375,258.75,28048,0.0,1.0
2002-01-25,20.74,20.99,20.4,20.45,359800,259.25,262.375,255.0,255.625,28784,0.0,1.0
2002-01-28,21.48,21.48,20.75,21.48,333100,268.5,268.5,259.375,268.5,26648,0.0,1.0
2002-01-29,21.17,21.95,21.03,21.65,276700,264.625,274.375,262.875,270.625,22136,0.0,1.0
2002-01-30,21.4,21.55,19.4,21.2,357800,267.5,269.375,242.5,265.0,28624,0.0,1.0
2002-01-31,21.24,22.4,21.1,21.95,287500,265.5,280.0,263.75,274.375,23000,0.0,1.0
2002-02-01,21.3,21.6,20.9,21.6,154800,266.25,270.0,261.25,270.0,12384,0.0,1.0
2002-02-04,21.29,21.44,20.9,21.25,184200,266.125,268.0,261.25,265.625,14736,0.0,1.0
2002-02-05,20.95,21.48,20.5,21.29,184400,261.875,268.5,256.25,266.125,14752,0.0,1.0
2002-02-06,20.74,20.99,20.51,20.6,161300,259.25,262.375,256.375,257.5,12904,0.0,1.0
2002-02-07,20.08,20.49,19.9,20.24,176700,251.0,256.125,248.75,253.0,14136,0.0,1.0
2002-02-08,20.51,20.7,19.85,19.9,173300,256.375,258.75,248.125,248.75,13864,0.0,1.0
2002-02-11,21.2,21.23,20.76,21.0,172500,265.0,265.375,259.5,262.5,13800,0.0,1.0
2002-02-12,21.29,21.38,21.07,21.23,172100,266.125,267.25,263.375,265.375,13768,0.0,1.0
2002-02-13,21.17,21.44,21.1,21.1,153700,264.625,268.0,263.75,263.75,12296,0.0,1.0
2002-02-14,21.2,21.4,21.05,21.25,197800,265.0,267.5,263.125,265.625,15824,0.0,1.0
2002-02-15,21.0,21.7,20.96,21.7,231100,262.5,271.25,262.0,271.25,18488,0.0,1.0
2002-02-19,20.59,21.35,20.5,21.01,107100,257.375,266.875,256.25,262.625,8568,0.0,1.0
2002-02-20,20.44,20.89,19.07,20.89,209600,255.5,261.125,238.375,261.125,16768,0.0,1.0
2002-02-21,20.97,21.2,20.15,20.44,111800,262.125,265.0,251.875,255.5,8944,0.0,1.0
2002-02-22,21.2,21.22,20.44,20.76,79600,265.0,265.25,255.5,259.5,6368,0.0,1.0
2002-02-25,22.31,22.35,21.6,21.7,205300,278.875,279.375,270.0,271.25,16424,0.0,1.0
2002-02-26,24.85,24.97,23.2,23.7,589400,310.625,312.125,290.0,296.25,47152,0.0,1.0
2002-02-27,25.35,25.7,24.09,24.95,942400,316.875,321.25,301.125,311.875,75392,0.0,1.0
2002-02-28,26.3,26.74,25.38,25.65,591100,328.75,334.25,317.25,320.625,47288,0.0,1.0
2002-03-01,26.24,26.6,25.85,26.6,511600,328.0,332.5,323.125,332.5,40928,0.0,1.0
2002-03-04,25.95,27.2,25.5,27.1,502100,324.375,340.0,318.75,338.75,40168,0.0,1.0
2002-03-05,25.82,25.84,24.25,25.0,445300,322.75,323.0,303.125,312.5,35624,0.0,1.0
2002-03-06,27.1,27.2,25.85,25.85,275200,338.75,340.0,323.125,323.125,22016,0.0,1.0
2002-03-07,26.21,27.99,26.01,27.95,246700,327.625,349.875,325.125,349.375,19736,0.0,1.0
2002-03-08,25.55,26.8,25.25,26.46,274900,319.375,335.0,315.625,330.75,21992,0.0,1.0
2002-03-11,26.01,26.9,24.55,25.4,313200,325.125,336.25,306.875,317.5,25056,0.0,1.0
2002-03-12,26.09,26.55,25.65,26.55,230600,326.125,331.875,320.625,331.875,18448,0.0,1.0
2002-03-13,26.11,26.65,25.7,26.34,182700,326.375,333.125,321.25,329.25,14616,0.0,1.0
2002-03-14,25.0,26.15,24.6,26.15,170300,312.5,326.875,307.5,326.875,13624,0.0,1.0
2002-03-15,24.75,24.9,23.3,24.85,371000,309.375,311.25,291.25,310.625,29680,0.0,1.0
2002-03-18,24.26,25.49,23.75,25.2,343600,303.25,318.625,296.875,315.0,27488,0.0,1.0
2002-03-19,25.23,25.35,23.61,24.27,235700,315.375,316.875,295.125,303.375,18856,0.0,1.0
2002-03-20,24.4,25.95,24.38,25.73,227500,305.0,324.375,304.75,321.625,18200,0.0,1.0
2002-03-21,24.62,25.0,23.47,25.0,200100,307.75,312.5,293.375,312.5,16008,0.0,1.0
2002-03-22,25.01,25.39,24.25,24.87,254600,312.625,317.375,303.125,310.875,20368,0.0,1.0
2002-03-25,24.69,25.89,24.31,25.75,334300,308.625,323.625,303.875,321.875,26744,0.0,1.0
2002-03-26,27.03,27.15,24.9,24.9,679100,337.875,339.375,311.25,311.25,54328,0.0,1.0
2002-03-27,27.06,27.75,26.35,27.75,469600,338.25,346.875,329.375,346.875,37568,0.0,1.0
2002-03-28,26.59,27.7,26.0,27.31,285200,332.375,346.25,325.0,341.375,22816,0.0,1.0
2002-04-01,26.0,26.85,25.9,26.85,283400,325.0,335.625,323.75,335.625,22672,0.0,1.0
2002-04-02,25.8,26.01,25.05,26.01,278300,322.5,325.125,313.125,325.125,22264,0.0,1.0
2002-04-03,25.67,26.22,25.35,25.8,190300,320.875,327.75,316.875,322.5,15224,0.0,1.0
2002-04-04,26.26,26.42,25.71,25.8,169700,328.25,330.25,321.375,322.5,13576,0.0,1.0
2002-04-05,26.86,27.12,26.4,26.4,149800,335.75,339.0,330.0,330.0,11984,0.0,1.0
2002-04-08,29.7,29.79,26.43,26.61,569200,371.25,372.375,330.375,332.625,45536,0.0,1.0
2002-04-09,29.69,30.54,28.9,30.14,559300,371.125,381.75,361.25,376.75,44744,0.0,1.0
2002-04-10,27.6,29.68,27.51,29.1,379000,345.0,371.0,343.875,363.75,30320,0.0,1.0
2002-04-11,28.45,28.98,27.76,28.0,396300,355.625,362.25,347.0,350.0,31704,0.0,1.0
2002-04-12,28.7,29.15,27.9,28.8,564500,358.75,364.375,348.75,360.0,45160,0.0,1.0
2002-04-15,28.94,29.75,28.26,28.8,276800,361.75,371.875,353.25,360.0,22144,0.0,1.0
2002-04-16,28.8,29.12,27.1,28.15,283700,360.0,364.0,338.75,351.875,22696,0.0,1.0
2002-04-17,29.5,29.98,28.3,28.81,330000,368.75,374.75,353.75,360.125,26400,0.0,1.0
2002-04-18,29.35,29.57,28.93,29.51,149000,366.875,369.625,361.625,368.875,11920,0.0,1.0
2002-04-19,29.96,30.15,29.35,29.59,255200,374.5,376.875,366.875,369.875,20416,0.0,1.0
2002-04-22,31.13,31.5,30.02,30.02,375700,389.125,393.75,375.25,375.25,30056,0.0,1.0
2002-04-23,31.91,32.4,31.1,31.4,494600,398.875,405.0,388.75,392.5,39568,0.0,1.0
2002-04-24,30.93,32.3,30.7,32.3,356700,386.625,403.75,383.75,403.75,28536,0.0,1.0
2002-04-25,30.5,30.94,30.05,30.94,196200,381.25,386.75,375.625,386.75,15696,0.0,1.0
2002-04-26,29.7,30.6,29.45,30.51,201400,371.25,382.5,368.125,381.375,16112,0.0,1.0
2002-04-29,29.7,29.7,29.7,29.7,248200,371.25,371.25,371.25,371.25,19856,0.0,1.0
2002-04-30,30.44,31.5,30.1,30.75,201200,380.5,393.75,376.25,384.375,16096,0.0,1.0
2002-05-01,30.44,30.44,30.44,30.44,296400,380.5,380.5,380.5,380.5,23712,0.0,1.0
2002-05-02,32.2,32.45,30.7,31.61,363800,402.5,405.625,383.75,395.125,29104,0.0,1.0
2002-05-03,32.2,32.2,32.2,32.2,254700,402.5,402.5,402.5,402.5,20376,0.0,1.0
2002-05-06,30.9,32.74,30.75,32.45,298000,386.25,409.25,384.375,405.625,23840,0.0,1.0
2002-05-07,32.37,32.37,31.15,31.15,208600,404.625,404.625,389.375,389.375,16688,0.0,1.0
2002-05-08,31.85,32.9,30.85,32.8,261700,398.125,411.25,385.625,410.0,20936,0.0,1.0
2002-05-09,32.2,32.49,31.09,31.95,173700,402.5,406.125,388.625,399.375,13896,0.0,1.0
2002-05-10,32.2,32.2,32.2,32.2,483900,402.5,402.5,402.5,402.5,38712,0.0,1.0
2002-05-13,28.35,28.85,27.0,28.85,661200,354.375,360.625,337.5,360.625,52896,0.0,1.0
2002-05-14,29.25,29.84,27.71,28.35,320900,365.625,373.0,346.375,354.375,25672,0.0,1.0
2002-05-15,29.08,29.57,28.93,29.35,209500,363.5,369.625,361.625,366.875,16760,0.0,1.0
2002-05-16,29.08,29.08,29.08,29.08,919000,363.5,363.5,363.5,363.5,73520,0.0,1.0
2002-05-17,27.04,27.5,24.5,25.02,957900,338.0,343.75,306.25,312.75,76632,0.0,1.0
2002-05-20,28.7,29.1,27.51,27.84,748400,358.75,363.75,343.875,348.0,59872,0.0,1.0
2002-05-21,27.2,28.51,26.51,28.5,441800,340.0,356.375,331.375,356.25,35344,0.0,1.0
2002-05-22,27.42,28.09,26.55,26.8,319300,342.75,351.125,331.875,335.0,25544,0.0,1.0
2002-05-23,28.16,28.4,26.61,27.45,323200,352.0,355.0,332.625,343.125,25856,0.0,1.0
2002-05-24,28.32,28.83,27.76,28.41,266800,354.0,360.375,347.0,355.125,21344,0.0,1.0
2002-05-28,27.5,29.15,27.31,28.75,422200,343.75,364.375,341.375,359.375,33776,0.0,1.0
2002-05-29,29.45,29.8,28.31,29.1,874100,368.125,372.5,353.875,363.75,69928,0.0,1.0
2002-05-30,30.58,31.0,29.35,29.65,931300,382.25,387.5,366.875,370.625,74504,0.0,1.0
2002-05-31,31.99,31.99,30.75,31.0,785600,399.875,399.875,384.375,387.5,62848,0.0,1.0
2002-06-03,30.0,31.9,29.13,31.6,837300,375.0,398.75,364.125,395.0,66984,0.0,1.0
2002-06-04,28.65,30.1,28.02,30.0,533100,358.125,376.25,350.25,375.0,42648,0.0,1.0
2002-06-05,31.01,31.15,29.15,29.15,459100,387.625,389.375,364.375,364.375,36728,0.0,1.0
2002-06-06,33.17,33.51,31.7,31.75,921100,414.625,418.875,396.25,396.875,73688,0.0,1.0
2002-06-07,34.73,34.74,31.8,33.0,665900,434.125,434.25,397.5,412.5,53272,0.0,1.0
2002-06-10,33.0,35.18,32.9,34.99,733900,412.5,439.75,411.25,437.375,58712,0.0,1.0
2002-06-11,32.67,34.2,32.51,33.0,303000,408.375,427.5,406.375,412.5,24240,0.0,1.0
2002-06-12,33.85,34.0,32.35,32.64,363800,423.125,425.0,404.375,408.0,29104,0.0,1.0
2002-06-13,31.74,33.98,31.41,33.86,353700,396.75,424.75,392.625,423.25,28296,0.0,1.0
2002-06-14,32.6,32.8,30.75,31.15,418000,407.5,410.0,384.375,389.375,33440,0.0,1.0
2002-06-17,34.2,34.7,33.15,33.2,521800,427.5,433.75,414.375,415.0,41744,0.0,1.0
2002-06-18,35.28,35.75,34.72,34.9,718800,441.0,446.875,434.0,436.25,57504,0.0,1.0
2002-06-19,36.9,36.99,34.4,34.4,782100,461.25,462.375,430.0,430.0,62568,0.0,1.0
2002-06-20,37.06,38.75,36.6,37.39,809200,463.25,484.375,457.5,467.375,64736,0.0,1.0
2002-06-21,36.25,38.15,35.0,38.06,674900,453.125,476.875,437.5,475.75,53992,0.0,1.0
2002-06-24,35.81,36.41,34.5,36.15,447200,447.625,455.125,431.25,451.875,35776,0.0,1.0
2002-06-25,35.24,37.1,34.96,36.5,436500,440.5,463.75,437.0,456.25,34920,0.0,1.0
2002-06-26,36.55,36.6,33.85,34.0,567000,456.875,457.5,423.125,425.0,45360,0.0,1.0
2002-06-27,35.88,37.8,35.55,37.8,421700,448.5,472.5,444.375,472.5,33736,0.0,1.0
2002-06-28,35.88,37.05,35.82,36.4,509000,448.5,463.125,447.75,455.0,40720,0.0,1.0
2002-07-01,37.71,37.75,36.16,36.68,517400,471.375,471.875,452.0,458.5,41392,0.0,1.0
2002-07-02,35.11,37.91,34.15,37.91,614700,438.875,473.875,426.875,473.875,49176,0.0,1.0
2002-07-03,34.14,35.25,32.31,34.25,699100,426.75,440.625,403.875,428.125,55928,0.0,1.0
2002-07-05,35.0,35.5,34.14,34.15,374600,437.5,443.75,426.75,426.875,29968,0.0,1.0
2002-07-08,34.75,35.85,34.52,35.0,451500,434.375,448.125,431.5,437.5,36120,0.0,1.0
2002-07-09,33.5,34.8,33.42,34.75,391100,418.75,435.0,417.75,434.375,31288,0.0,1.0
2002-07-10,33.29,34.15,33.01,33.76,356300,416.125,426.875,412.625,422.0,28504,0.0,1.0
2002-07-11,32.03,33.15,29.7,32.75,780300,400.375,414.375,371.25,409.375,62424,0.0,1.0
2002-07-12,30.95,32.9,30.54,31.99,404400,386.875,411.25,381.75,399.875,32352,0.0,1.0
2002-07-15,31.04,31.2,28.35,29.75,642400,388.0,390.0,354.375,371.875,51392,0.0,1.0
2002-07-16,28.15,30.79,27.9,30.79,567200,351.875,384.875,348.75,384.875,45376,0.0,1.0
2002-07-17,27.64,29.97,26.05,28.4,847900,345.5,374.625,325.625,355.0,67832,0.0,1.0
2002-07-18,28.02,29.35,27.3,27.64,574400,350.25,366.875,341.25,345.5,45952,0.0,1.0
2002-07-19,26.05,28.27,25.91,27.67,466100,325.625,353.375,323.875,345.875,37288,0.0,1.0
2002-07-22,25.11,26.8,24.31,24.8,560500,313.875,335.0,303.875,310.0,44840,0.0,1.0
2002-07-23,25.84,26.42,25.01,25.6,380000,323.0,330.25,312.625,320.0,30400,0.0,1.0
2002-07-24,27.4,27.5,24.64,25.59,515500,342.5,343.75,308.0,319.875,41240,0.0,1.0
2002-07-25,26.71,29.5,25.77,27.65,661900,333.875,368.75,322.125,345.625,52952,0.0,1.0
2002-07-26,27.75,27.9,26.7,26.96,240400,346.875,348.75,333.75,337.0,19232,0.0,1.0
2002-07-29,30.49,30.75,28.38,28.5,409200,381.125,384.375,354.75,356.25,32736,0.0,1.0
2002-07-30,29.81,31.02,29.05,30.5,525700,372.625,387.75,363.125,381.25,42056,0.0,1.0
2002-07-31,28.54,30.51,28.35,29.79,349500,356.75,381.375,354.375,372.375,27960,0.0,1.0
2002-08-01,27.13,29.15,26.77,28.55,513900,339.125,364.375,334.625,356.875,41112,0.0,1.0
2002-08-02,25.18,26.55,24.7,26.35,361300,314.75,331.875,308.75,329.375,28904,0.0,1.0
2002-08-05,25.24,26.63,24.88,25.75,664200,315.5,332.875,311.0,321.875,53136,0.0,1.0
2002-08-06,27.35,27.75,26.4,26.5,473600,341.875,346.875,330.0,331.25,37888,0.0,1.0
2002-08-07,27.5,28.74,26.3,28.15,507700,343.75,359.25,328.75,351.875,40616,0.0,1.0
2002-08-08,28.0,28.53,26.11,26.75,371300,350.0,356.625,326.375,334.375,29704,0.0,1.0
2002-08-09,28.41,29.08,27.45,27.75,248500,355.125,363.5,343.125,346.875,19880,0.0,1.0
2002-08-12,27.98,28.41,27.5,28.41,164000,349.75,355.125,343.75,355.125,13120,0.0,1.0
2002-08-13,27.45,28.65,27.45,27.85,125800,343.125,358.125,343.125,348.125,10064,0.0,1.0
2002-08-14,28.48,28.55,26.73,27.48,222000,356.0,356.875,334.125,343.5,17760,0.0,1.0
2002-08-15,29.95,29.97,28.12,28.55,381700,374.375,374.625,351.5,356.875,30536,0.0,1.0
2002-08-16,29.26,30.08,29.05,29.85,331300,365.75,376.0,363.125,373.125,26504,0.0,1.0
2002-08-19,30.87,30.87,29.62,29.9,471100,385.875,385.875,370.25,373.75,37688,0.0,1.0
2002-08-20,30.21,30.88,29.8,30.87,196000,377.625,386.0,372.5,385.875,15680,0.0,1.0
2002-08-21,29.89,30.91,29.05,30.36,370600,373.625,386.375,363.125,379.5,29648,0.0,1.0
2002-08-22,30.83,30.98,29.45,29.95,239400,385.375,387.25,368.125,374.375,19152,0.0,1.0
2002-08-23,31.12,31.7,30.81,31.08,309000,389.0,396.25,385.125,388.5,24720,0.0,1.0
2002-08-26,32.45,32.49,31.15,32.0,479700,405.625,406.125,389.375,400.0,38376,0.0,1.0
2002-08-27,32.6,33.46,31.5,32.9,520600,407.5,418.25,393.75,411.25,41648,0.0,1.0
2002-08-28,31.01,32.94,30.81,32.45,380800,387.625,411.75,385.125,405.625,30464,0.0,1.0
2002-08-29,30.53,31.2,30.08,30.25,340800,381.625,390.0,376.0,378.125,27264,0.0,1.0
2002-08-30,31.12,32.05,30.65,30.7,328100,389.0,400.625,383.125,383.75,26248,0.0,1.0
2002-09-03,29.94,31.35,29.5,31.13,508200,374.25,391.875,368.75,389.125,40656,0.0,1.0
2002-09-04,33.72,33.9,31.0,32.1,1692700,421.5,423.75,387.5,401.25,135416,0.0,1.0
2002-09-05,35.45,36.23,34.01,34.25,1541900,443.125,452.875,425.125,428.125,123352,0.0,1.0
2002-09-06,36.96,37.19,35.82,36.9,999900,462.0,464.875,447.75,461.25,79992,0.0,1.0
2002-09-09,39.05,39.2,36.9,37.6,1661600,488.125,490.0,461.25,470.0,132928,0.0,1.0
2002-09-10,39.05,39.24,38.0,39.05,1538900,488.125,490.5,475.0,488.125,123112,0.0,1.0
2002-09-11,38.79,39.8,38.56,39.65,889200,484.875,497.5,482.0,495.625,71136,0.0,1.0
2002-09-12,37.82,39.0,37.65,38.79,1079100,472.75,487.5,470.625,484.875,86328,0.0,1.0
2002-09-13,39.15,39.2,37.35,37.46,833800,489.375,490.0,466.875,468.25,66704,0.0,1.0
2002-09-16,39.69,40.2,39.11,39.59,965700,496.125,502.5,488.875,494.875,77256,0.0,1.0
2002-09-17,40.0,40.56,39.5,40.0,1296100,500.0,507.0,493.75,500.0,103688,0.0,1.0
2002-09-18,39.05,40.2,38.8,40.0,1221100,488.125,502.5,485.0,500.0,97688,0.0,1.0
2002-09-19,34.9,39.05,32.5,39.05,2675100,436.25,488.125,406.25,488.125,214008,0.0,1.0
2002-09-20,34.65,35.74,34.42,34.7,622900,433.125,446.75,430.25,433.75,49832,0.0,1.0
2002-09-23,34.76,35.6,34.2,34.2,569200,434.5,445.0,427.5,427.5,45536,0.0,1.0
2002-09-24,33.05,34.77,32.8,34.77,711100,413.125,434.625,410.0,434.625,56888,0.0,1.0
2002-09-25,33.66,34.53,32.15,33.2,917400,420.75,431.625,401.875,415.0,73392,0.0,1.0
2002-09-26,34.71,35.7,33.71,33.88,785800,433.875,446.25,421.375,423.5,62864,0.0,1.0
2002-09-27,34.11,35.86,33.77,34.72,604900,426.375,448.25,422.125,434.0,48392,0.0,1.0
2002-09-30,33.8,34.5,32.53,34.12,526300,422.5,431.25,406.625,426.5,42104,0.0,1.0
2002-10-01,35.7,36.08,32.65,34.55,644600,446.25,451.0,408.125,431.875,51568,0.0,1.0
2002-10-02,35.98,37.49,34.84,35.45,856000,449.75,468.625,435.5,443.125,68480,0.0,1.0
2002-10-03,34.21,37.2,33.89,35.98,1139300,427.625,465.0,423.625,449.75,91144,0.0,1.0
2002-10-04,33.04,34.75,32.13,34.35,791200,413.0,434.375,401.625,429.375,63296,0.0,1.0
2002-10-07,31.53,33.2,31.46,32.43,823700,394.125,415.0,393.25,405.375,65896,0.0,1.0
2002-10-08,32.1,33.17,31.4,31.7,968400,401.25,414.625,392.5,396.25,77472,0.0,1.0
2002-10-09,30.39,32.11,30.29,32.11,666100,379.875,401.375,378.625,401.375,53288,0.0,1.0
2002-10-10,31.55,32.28,29.11,30.5,869300,394.375,403.5,363.875,381.25,69544,0.0,1.0
2002-10-11,32.9,33.72,32.45,32.55,698900,411.25,421.5,405.625,406.875,55912,0.0,1.0
2002-10-14,32.68,33.3,32.5,32.81,258800,408.5,416.25,406.25,410.125,20704,0.0,1.0
2002-10-15,34.96,35.15,33.7,35.15,719600,437.0,439.375,421.25,439.375,57568,0.0,1.0
2002-10-16,34.45,34.96,33.85,34.96,465400,430.625,437.0,423.125,437.0,37232,0.0,1.0
2002-10-17,37.35,37.6,36.31,37.4,934500,466.875,470.0,453.875,467.5,74760,0.0,1.0
2002-10-18,36.66,37.43,36.31,37.35,520500,458.25,467.875,453.875,466.875,41640,0.0,1.0
2002-10-21,39.4,39.4,36.2,36.55,902600,492.5,492.5,452.5,456.875,72208,0.0,1.0
2002-10-22,38.25,39.3,37.57,39.05,848500,478.125,491.25,469.625,488.125,67880,0.0,1.0
2002-10-23,38.54,38.55,37.8,38.25,433100,481.75,481.875,472.5,478.125,34648,0.0,1.0
2002-10-24,38.0,39.1,37.88,38.7,780200,475.0,488.75,473.5,483.75,62416,0.0,1.0
2002-10-25,37.48,38.45,35.81,37.8,870600,468.5,480.625,447.625,472.5,69648,0.0,1.0
2002-10-28,36.28,37.94,35.93,37.94,464100,453.5,474.25,449.125,474.25,37128,0.0,1.0
2002-10-29,37.25,37.5,35.35,36.05,530400,465.625,468.75,441.875,450.625,42432,0.0,1.0
2002-10-30,37.23,37.65,36.6,37.15,662700,465.375,470.625,457.5,464.375,53016,0.0,1.0
2002-10-31,37.82,38.5,37.06,37.4,492500,472.75,481.25,463.25,467.5,39400,0.0,1.0
2002-11-01,38.28,38.38,37.27,38.32,458200,478.5,479.75,465.875,479.0,36656,0.0,1.0
2002-11-04,38.8,40.19,38.59,38.95,841200,485.0,502.375,482.375,486.875,67296,0.0,1.0
2002-11-05,37.93,38.85,37.74,38.81,536700,474.125,485.625,471.75,485.125,42936,0.0,1.0
2002-11-06,38.5,38.89,37.6,38.5,806400,481.25,486.125,470.0,481.25,64512,0.0,1.0
2002-11-07,33.9,38.51,33.9,38.51,1664100,423.75,481.375,423.75,481.375,133128,0.0,1.0
2002-11-08,32.7,34.14,32.6,33.9,900400,408.75,426.75,407.5,423.75,72032,0.0,1.0
2002-11-11,32.05,33.3,31.65,32.71,656800,400.625,416.25,395.625,408.875,52544,0.0,1.0
2002-11-12,31.45,32.49,31.26,32.3,624700,393.125,406.125,390.75,403.75,49976,0.0,1.0
2002-11-13,31.8,32.49,31.0,31.32,626200,397.5,406.125,387.5,391.5,50096,0.0,1.0
2002-11-14,33.86,33.86,32.23,32.5,435300,423.25,423.25,402.875,406.25,34824,0.0,1.0
2002-11-15,34.0,34.36,33.66,33.86,347900,425.0,429.5,420.75,423.25,27832,0.0,1.0
2002-11-18,32.65,34.32,32.3,34.0,459500,408.125,429.0,403.75,425.0,36760,0.0,1.0
2002-11-19,31.7,32.75,31.55,32.65,509700,396.25,409.375,394.375,408.125,40776,0.0,1.0
2002-11-20,32.35,32.65,31.5,31.8,1028900,404.375,408.125,393.75,397.5,82312,0.0,1.0
2002-11-21,33.7,34.07,32.6,32.6,580800,421.25,425.875,407.5,407.5,46464,0.0,1.0
2002-11-22,33.25,34.0,33.01,33.7,387000,415.625,425.0,412.625,421.25,30960,0.0,1.0
2002-11-25,33.59,34.3,32.81,32.9,510500,419.875,428.75,410.125,411.25,40840,0.0,1.0
2002-11-26,32.5,33.94,32.32,33.5,438600,406.25,424.25,404.0,418.75,35088,0.0,1.0
2002-11-27,33.97,34.0,32.73,32.9,275200,424.625,425.0,409.125,411.25,22016,0.0,1.0
2002-11-29,33.4,34.18,33.33,34.05,75400,417.5,427.25,416.625,425.625,6032,0.0,1.0
2002-12-02,32.98,33.9,32.7,33.1,336100,412.25,423.75,408.75,413.75,26888,0.0,1.0
2002-12-03,31.4,32.74,31.05,32.6,701700,392.5,409.25,388.125,407.5,56136,0.0,1.0
2002-12-04,31.81,32.45,31.0,31.4,795200,397.625,405.625,387.5,392.5,63616,0.0,1.0
2002-12-05,31.8,32.16,31.5,31.89,282900,397.5,402.0,393.75,398.625,22632,0.0,1.0
2002-12-06,32.7,32.89,31.1,31.15,521300,408.75,411.125,388.75,389.375,41704,0.0,1.0
2002-12-09,32.78,34.7,32.72,34.0,1647900,409.75,433.75,409.0,425.0,131832,0.0,1.0
2002-12-10,31.1,33.15,30.69,33.03,1352900,388.75,414.375,383.625,412.875,108232,0.0,1.0
2002-12-11,30.6,31.25,29.96,31.1,864100,382.5,390.625,374.5,388.75,69128,0.0,1.0
2002-12-12,31.74,32.0,30.51,30.75,568400,396.75,400.0,381.375,384.375,45472,0.0,1.0
2002-12-13,31.88,32.25,31.08,31.5,660600,398.5,403.125,388.5,393.75,52848,0.0,1.0
2002-12-16,33.2,33.22,32.09,32.09,503100,415.0,415.25,401.125,401.125,40248,0.0,1.0
2002-12-17,33.47,33.89,32.99,33.21,434500,418.375,423.625,412.375,415.125,34760,0.0,1.0
2002-12-18,33.8,34.09,32.5,33.47,728700,422.5,426.125,406.25,418.375,58296,0.0,1.0
2002-12-19,34.05,34.39,33.47,33.78,297900,425.625,429.875,418.375,422.25,23832,0.0,1.0
2002-12-20,33.7,34.2,33.5,34.2,552100,421.25,427.5,418.75,427.5,44168,0.0,1.0
2002-12-23,33.95,34.27,33.26,33.55,326200,424.375,428.375,415.75,419.375,26096,0.0,1.0
2002-12-24,33.77,34.05,33.38,34.05,94800,422.125,425.625,417.25,425.625,7584,0.0,1.0
2002-12-26,33.55,33.99,33.55,33.75,107500,419.375,424.875,419.375,421.875,8600,0.0,1.0
2002-12-27,32.8,33.68,32.71,33.3,339900,410.0,421.0,408.875,416.25,27192,0.0,1.0
2002-12-30,31.78,32.62,31.02,32.62,438600,397.25,407.75,387.75,407.75,35088,0.0,1.0
2002-12-31,31.7,31.95,30.78,30.78,442800,396.25,399.375,384.75,384.75,35424,0.0,1.0
2003-01-02,33.78,34.14,31.3,31.7,594400,422.25,426.75,391.25,396.25,47552,0.0,1.0
2003-01-03,32.86,33.89,32.6,33.78,364500,410.75,423.625,407.5,422.25,29160,0.0,1.0
2003-01-06,32.4,32.95,32.31,32.4,493300,405.0,411.875,403.875,405.0,39464,0.0,1.0
2003-01-07,33.06,33.2,32.25,32.25,293800,413.25,415.0,403.125,403.125,23504,0.0,1.0
2003-01-08,33.3,33.75,33.06,33.06,289000,416.25,421.875,413.25,413.25,23120,0.0,1.0
2003-01-09,33.44,33.99,33.32,33.32,318700,418.0,424.875,416.5,416.5,25496,0.0,1.0
2003-01-10,33.46,33.7,32.6,33.37,369800,418.25,421.25,407.5,417.125,29584,0.0,1.0
2003-01-13,33.54,33.9,33.21,33.55,348700,419.25,423.75,415.125,419.375,27896,0.0,1.0
2003-01-14,33.05,33.55,32.9,33.55,174500,413.125,419.375,411.25,419.375,13960,0.0,1.0
2003-01-15,32.8,33.2,32.68,33.0,178500,410.0,415.0,408.5,412.5,14280,0.0,1.0
2003-01-16,34.3,34.41,32.85,32.9,479400,428.75,430.125,410.625,411.25,38352,0.0,1.0
2003-01-17,33.29,34.15,33.29,34.1,237800,416.125,426.875,416.125,426.25,19024,0.0,1.0
2003-01-21,33.02,34.05,32.92,33.68,276700,412.75,425.625,411.5,421.0,22136,0.0,1.0
2003-01-22,32.67,33.34,32.66,33.01,430500,408.375,416.75,408.25,412.625,34440,0.0,1.0
2003-01-23,31.9,33.25,31.52,32.82,1197800,398.75,415.625,394.0,410.25,95824,0.0,1.0
2003-01-24,32.05,32.06,31.4,31.9,656100,400.625,400.75,392.5,398.75,52488,0.0,1.0
2003-01-27,30.39,31.65,30.0,31.5,729800,379.875,395.625,375.0,393.75,58384,0.0,1.0
2003-01-28,30.74,30.85,30.1,30.7,323400,384.25,385.625,376.25,383.75,25872,0.0,1.0
2003-01-29,30.91,30.94,30.02,30.49,368700,386.375,386.75,375.25,381.125,29496,0.0,1.0
2003-01-30,29.82,30.99,29.65,30.95,374400,372.75,387.375,370.625,386.875,29952,0.0,1.0
2003-01-31,29.13,29.83,28.15,29.83,1487300,364.125,372.875,351.875,372.875,118984,0.0,1.0
2003-02-03,29.65,30.19,29.2,29.2,548900,370.625,377.375,365.0,365.0,43912,0.0,1.0
2003-02-04,29.49,29.65,29.09,29.65,415700,368.625,370.625,363.625,370.625,33256,0.0,1.0
2003-02-05,30.43,31.0,30.1,30.38,546000,380.375,387.5,376.25,379.75,43680,0.0,1.0
2003-02-06,29.45,30.74,29.2,30.45,448600,368.125,384.25,365.0,380.625,35888,0.0,1.0
2003-02-07,28.72,29.96,28.72,29.66,460300,359.0,374.5,359.0,370.75,36824,0.0,1.0
2003-02-10,29.9,30.08,28.7,28.7,616000,373.75,376.0,358.75,358.75,49280,0.0,1.0
2003-02-11,30.2,30.65,29.8,30.15,310900,377.5,383.125,372.5,376.875,24872,0.0,1.0
2003-02-12,30.11,30.49,29.98,30.21,323100,376.375,381.125,374.75,377.625,25848,0.0,1.0
2003-02-13,29.26,30.11,29.07,30.11,497300,365.75,376.375,363.375,376.375,39784,0.0,1.0
2003-02-14,30.66,30.72,29.2,29.29,423800,383.25,384.0,365.0,366.125,33904,0.0,1.0
2003-02-18,32.25,32.27,30.91,30.91,508600,403.125,403.375,386.375,386.375,40688,0.0,1.0
2003-02-19,31.84,32.45,31.71,32.25,438700,398.0,405.625,396.375,403.125,35096,0.0,1.0
2003-02-20,31.51,31.99,31.25,31.89,216600,393.875,399.875,390.625,398.625,17328,0.0,1.0
2003-02-21,32.34,32.42,31.55,31.63,223200,404.25,405.25,394.375,395.375,17856,0.0,1.0
2003-02-24,31.65,32.5,31.52,32.35,350400,395.625,406.25,394.0,404.375,28032,0.0,1.0
2003-02-25,32.93,32.98,31.55,31.65,765100,411.625,412.25,394.375,395.625,61208,0.0,1.0
2003-02-26,33.01,33.93,33.0,33.5,769300,412.625,424.125,412.5,418.75,61544,0.0,1.0
2003-02-27,32.76,33.5,32.1,33.09,730200,409.5,418.75,401.25,413.625,58416,0.0,1.0
2003-02-28,32.83,33.24,32.25,32.8,384500,410.375,415.5,403.125,410.0,30760,0.0,1.0
2003-03-03,33.15,33.92,33.0,33.09,388900,414.375,424.0,412.5,413.625,31112,0.0,1.0
2003-03-04,31.42,32.45,31.3,32.44,834300,392.75,405.625,391.25,405.5,66744,0.0,1.0
2003-03-05,30.65,31.72,30.5,31.43,820600,383.125,396.5,381.25,392.875,65648,0.0,1.0
2003-03-06,31.0,31.16,30.4,30.49,540900,387.5,389.5,380.0,381.125,43272,0.0,1.0
2003-03-07,31.59,32.23,30.5,30.75,504400,394.875,402.875,381.25,384.375,40352,0.0,1.0
2003-03-10,30.97,31.6,30.93,31.6,375900,387.125,395.0,386.625,395.0,30072,0.0,1.0
2003-03-11,31.2,31.8,31.0,31.0,487100,390.0,397.5,387.5,387.5,38968,0.0,1.0
2003-03-12,31.44,31.57,30.95,30.95,283400,393.0,394.625,386.875,386.875,22672,0.0,1.0
2003-03-13,32.78,32.81,31.6,31.9,468100,409.75,410.125,395.0,398.75,37448,0.0,1.0
2003-03-14,32.65,33.3,32.51,33.24,349700,408.125,416.25,406.375,415.5,27976,0.0,1.0
2003-03-17,33.87,33.89,32.32,32.65,437200,423.375,423.625,404.0,408.125,34976,0.0,1.0
2003-03-18,33.71,33.75,32.88,33.75,412700,421.375,421.875,411.0,421.875,33016,0.0,1.0
2003-03-19,34.43,34.46,33.7,33.71,328000,430.375,430.75,421.25,421.375,26240,0.0,1.0
2003-03-20,34.73,35.4,33.7,34.25,467800,434.125,442.5,421.25,428.125,37424,0.0,1.0
2003-03-21,36.25,36.34,34.7,34.88,723600,453.125,454.25,433.75,436.0,57888,0.0,1.0
2003-03-24,35.35,35.55,34.65,35.55,580400,441.875,444.375,433.125,444.375,46432,0.0,1.0
2003-03-25,35.67,36.19,34.65,34.88,639700,445.875,452.375,433.125,436.0,51176,0.0,1.0
2003-03-26,35.15,35.7,34.85,35.67,377200,439.375,446.25,435.625,445.875,30176,0.0,1.0
2003-03-27,35.0,35.65,34.45,35.15,475600,437.5,445.625,430.625,439.375,38048,0.0,1.0
2003-03-28,35.25,35.46,34.75,34.9,352800,440.625,443.25,434.375,436.25,28224,0.0,1.0
2003-03-31,34.55,35.26,34.2,35.0,297000,431.875,440.75,427.5,437.5,23760,0.0,1.0
2003-04-01,35.58,35.63,34.25,35.15,335500,444.75,445.375,428.125,439.375,26840,0.0,1.0
2003-04-02,36.9,37.44,36.05,36.05,467100,461.25,468.0,450.625,450.625,37368,0.0,1.0
2003-04-03,37.28,37.57,36.8,37.25,398500,466.0,469.625,460.0,465.625,31880,0.0,1.0
2003-04-04,36.55,37.28,36.14,37.28,341100,456.875,466.0,451.75,466.0,27288,0.0,1.0
2003-04-07,37.47,37.98,37.3,37.85,449300,468.375,474.75,466.25,473.125,35944,0.0,1.0
2003-04-08,37.5,37.8,37.0,37.4,354000,468.75,472.5,462.5,467.5,28320,0.0,1.0
2003-04-09,37.7,38.35,37.4,37.5,443000,471.25,479.375,467.5,468.75,35440,0.0,1.0
2003-04-10,37.92,37.92,37.23,37.5,294300,474.0,474.0,465.375,468.75,23544,0.0,1.0
2003-04-11,36.86,38.1,36.72,38.03,486400,460.75,476.25,459.0,475.375,38912,0.0,1.0
2003-04-14,37.86,37.94,36.71,36.9,374200,473.25,474.25,458.875,461.25,29936,0.0,1.0
2003-04-15,38.31,38.5,37.62,37.8,385400,478.875,481.25,470.25,472.5,30832,0.0,1.0
2003-04-16,37.84,38.9,37.84,38.4,410900,473.0,486.25,473.0,480.0,32872,0.0,1.0
2003-04-17,38.8,38.93,37.89,38.09,211500,485.0,486.625,473.625,476.125,16920,0.0,1.0
2003-04-21,38.75,39.25,38.46,38.97,523900,484.375,490.625,480.75,487.125,41912,0.0,1.0
2003-04-22,39.89,39.99,38.5,38.6,717700,498.625,499.875,481.25,482.5,57416,0.0,1.0
2003-04-23,40.2,40.8,39.54,39.8,798400,502.5,510.0,494.25,497.5,63872,0.0,1.0
2003-04-24,40.01,40.19,39.48,40.0,461800,500.125,502.375,493.5,500.0,36944,0.0,1.0
2003-04-25,38.71,40.01,38.5,40.01,354400,483.875,500.125,481.25,500.125,28352,0.0,1.0
2003-04-28,39.47,39.75,38.68,38.72,399700,493.375,496.875,483.5,484.0,31976,0.0,1.0
2003-04-29,39.42,40.28,39.12,39.6,370400,492.75,503.5,489.0,495.0,29632,0.0,1.0
2003-04-30,39.8,40.35,39.1,39.43,289600,497.5,504.375,488.75,492.875,23168,0.0,1.0
2003-05-01,39.22,39.9,38.92,39.9,288600,490.25,498.75,486.5,498.75,23088,0.0,1.0
2003-05-02,39.91,40.19,38.98,39.25,327900,498.875,502.375,487.25,490.625,26232,0.0,1.0
2003-05-05,40.07,40.55,39.88,40.0,415600,500.875,506.875,498.5,500.0,33248,0.0,1.0
2003-05-06,39.21,40.28,38.99,40.07,703100,490.125,503.5,487.375,500.875,56248,0.0,1.0
2003-05-07,41.77,41.96,38.57,39.21,1147200,522.125,524.5,482.125,490.125,91776,0.0,1.0
2003-05-08,41.63,42.75,41.4,41.95,943800,520.375,534.375,517.5,524.375,75504,0.0,1.0
2003-05-09,43.31,43.5,41.76,42.03,779400,541.375,543.75,522.0,525.375,62352,0.0,1.0
2003-05-12,45.83,46.65,43.45,43.56,1448400,572.875,583.125,543.125,544.5,115872,0.0,1.0
2003-05-13,46.73,47.48,45.45,45.75,1116000,584.125,593.5,568.125,571.875,89280,0.0,1.0
2003-05-14,45.85,46.31,45.05,46.3,1257600,573.125,578.875,563.125,578.75,100608,0.0,1.0
2003-05-15,46.07,46.1,45.26,45.91,690400,575.875,576.25,565.75,573.875,55232,0.0,1.0
2003-05-16,45.14,46.08,44.1,46.07,798100,564.25,576.0,551.25,575.875,63848,0.0,1.0
2003-05-19,43.45,44.7,43.39,44.4,575800,543.125,558.75,542.375,555.0,46064,0.0,1.0
2003-05-20,45.05,45.1,43.6,43.6,581100,563.125,563.75,545.0,545.0,46488,0.0,1.0
2003-05-21,45.13,45.6,44.41,45.21,464000,564.125,570.0,555.125,565.125,37120,0.0,1.0
2003-05-22,47.91,47.97,45.3,45.38,806100,598.875,599.625,566.25,567.25,64488,0.0,1.0
2003-05-23,49.55,50.45,47.91,47.91,1122100,619.375,630.625,598.875,598.875,89768,0.0,1.0
2003-05-27,50.32,50.65,49.07,49.55,1030700,629.0,633.125,613.375,619.375,82456,0.0,1.0
2003-05-28,52.31,52.45,50.75,51.0,1082900,653.875,655.625,634.375,637.5,86632,0.0,1.0
2003-05-29,55.45,57.77,54.56,56.5,3481800,693.125,722.125,682.0,706.25,278544,0.0,1.0
2003-05-30,57.95,57.95,55.2,55.46,1450000,724.375,724.375,690.0,693.25,116000,0.0,1.0
2003-06-02,57.81,59.85,57.4,58.6,1573800,722.625,748.125,717.5,732.5,125904,0.0,1.0
2003-06-03,58.05,59.05,57.6,58.0,834100,725.625,738.125,720.0,725.0,66728,0.0,1.0
2003-06-04,60.19,60.45,58.71,58.98,1141500,752.375,755.625,733.875,737.25,91320,0.0,1.0
2003-06-05,63.9,63.99,59.25,60.0,1367100,798.75,799.875,740.625,750.0,109368,0.0,1.0
2003-06-06,61.24,66.1,60.51,64.86,1930500,765.5,826.25,756.375,810.75,154440,0.0,1.0
2003-06-09,58.53,61.24,58.17,61.24,1616000,731.625,765.5,727.125,765.5,129280,0.0,1.0
2003-06-10,61.79,62.0,59.0,59.0,1111800,772.375,775.0,737.5,737.5,88944,0.0,1.0
2003-06-11,65.38,65.49,62.3,62.5,1686300,817.25,818.625,778.75,781.25,134904,0.0,1.0
2003-06-12,66.61,67.12,63.5,63.5,2164000,832.625,839.0,793.75,793.75,173120,0.0,1.0
2003-06-13,66.35,68.02,65.75,66.62,1058500,829.375,850.25,821.875,832.75,84680,0.0,1.0
2003-06-16,69.17,69.2,66.36,66.5,1020200,864.625,865.0,829.5,831.25,81616,0.0,1.0
2003-06-17,68.72,70.5,68.03,70.5,1033900,859.0,881.25,850.375,881.25,82712,0.0,1.0
2003-06-18,66.51,68.72,65.8,68.72,1063000,831.375,859.0,822.5,859.0,85040,0.0,1.0
2003-06-19,65.3,67.49,64.5,66.51,1144000,816.25,843.625,806.25,831.375,91520,0.0,1.0
2003-06-20,62.12,65.5,61.77,65.3,1583400,776.5,818.75,772.125,816.25,126672,0.0,1.0
2003-06-23,63.0,64.17,61.25,62.0,1393200,787.5,802.125,765.625,775.0,111456,0.0,1.0
2003-06-24,64.08,64.71,62.65,63.0,1341900,801.0,808.875,783.125,787.5,107352,0.0,1.0
2003-06-25,62.01,64.5,61.89,64.0,1227100,775.125,806.25,773.625,800.0,98168,0.0,1.0
2003-06-26,62.96,63.4,61.34,62.7,1219500,787.0,792.5,766.75,783.75,97560,0.0,1.0
2003-06-27,61.69,63.95,61.52,62.96,621200,771.125,799.375,769.0,787.0,49696,0.0,1.0
2003-06-30,58.95,62.3,55.23,62.0,1573600,736.875,778.75,690.375,775.0,125888,0.0,1.0
2003-07-01,59.67,59.69,56.77,58.5,1529400,745.875,746.125,709.625,731.25,122352,0.0,1.0
2003-07-02,61.61,61.61,58.4,59.92,1163000,770.125,770.125,730.0,749.0,93040,0.0,1.0
2003-07-03,60.76,61.36,60.17,60.9,536100,759.5,767.0,752.125,761.25,42888,0.0,1.0
2003-07-07,62.1,62.19,60.5,61.16,938300,776.25,777.375,756.25,764.5,75064,0.0,1.0
2003-07-08,62.31,63.35,61.45,62.09,984800,778.875,791.875,768.125,776.125,78784,0.0,1.0
2003-07-09,61.74,62.31,61.05,62.31,607600,771.75,778.875,763.125,778.875,48608,0.0,1.0
2003-07-10,59.22,61.11,59.01,60.9,672100,740.25,763.875,737.625,761.25,53768,0.0,1.0
2003-07-11,58.38,59.8,58.25,59.39,578800,729.75,747.5,728.125,742.375,46304,0.0,1.0
2003-07-14,59.5,60.45,58.85,59.26,529200,743.75,755.625,735.625,740.75,42336,0.0,1.0
2003-07-15,56.39,60.35,56.14,60.35,1172000,704.875,754.375,701.75,754.375,93760,0.0,1.0
2003-07-16,54.25,57.0,53.52,56.36,2230500,678.125,712.5,669.0,704.5,178440,0.0,1.0
2003-07-17,53.75,55.06,53.04,54.25,916000,671.875,688.25,663.0,678.125,73280,0.0,1.0
2003-07-18,52.65,54.35,52.03,54.35,847700,658.125,679.375,650.375,679.375,67816,0.0,1.0
2003-07-21,50.62,53.43,50.6,51.62,917400,632.75,667.875,632.5,645.25,73392,0.0,1.0
2003-07-22,52.1,52.49,50.15,51.3,986100,651.25,656.125,626.875,641.25,78888,0.0,1.0
2003-07-23,51.59,53.15,51.23,52.65,599200,644.875,664.375,640.375,658.125,47936,0.0,1.0
2003-07-24,51.81,53.17,51.67,51.75,661700,647.625,664.625,645.875,646.875,52936,0.0,1.0
2003-07-25,51.83,52.7,50.64,51.8,567800,647.875,658.75,633.0,647.5,45424,0.0,1.0
2003-07-28,50.76,51.83,50.45,51.58,590700,634.5,647.875,630.625,644.75,47256,0.0,1.0
2003-07-29,51.0,52.25,50.1,50.77,461500,637.5,653.125,626.25,634.625,36920,0.0,1.0
2003-07-30,51.13,51.5,50.5,51.0,499200,639.125,643.75,631.25,637.5,39936,0.0,1.0
2003-07-31,49.35,51.45,49.31,51.19,637200,616.875,643.125,616.375,639.875,50976,0.0,1.0
2003-08-01,47.92,50.11,47.51,49.4,929800,599.0,626.375,593.875,617.5,74384,0.0,1.0
2003-08-04,48.74,49.08,47.15,47.2,837700,609.25,613.5,589.375,590.0,67016,0.0,1.0
2003-08-05,48.4,50.1,48.2,49.24,930500,605.0,626.25,602.5,615.5,74440,0.0,1.0
2003-08-06,51.08,51.57,49.0,49.5,966100,638.5,644.625,612.5,618.75,77288,0.0,1.0
2003-08-07,51.5,52.0,50.9,51.4,1074400,643.75,650.0,636.25,642.5,85952,0.0,1.0
2003-08-08,52.6,52.8,52.15,52.3,601700,657.5,660.0,651.875,653.75,48136,0.0,1.0
2003-08-11,52.73,52.99,51.5,52.5,854300,659.125,662.375,643.75,656.25,68344,0.0,1.0
2003-08-12,53.82,53.93,51.82,52.89,656200,672.75,674.125,647.75,661.125,52496,0.0,1.0
2003-08-13,51.08,53.82,51.0,53.82,885800,638.5,672.75,637.5,672.75,70864,0.0,1.0
2003-08-14,52.5,52.62,51.3,51.7,1624200,656.25,657.75,641.25,646.25,129936,0.0,1.0
2003-08-15,53.35,54.25,52.1,52.5,793600,666.875,678.125,651.25,656.25,63488,0.0,1.0
2003-08-18,54.75,54.85,53.28,53.85,2961300,684.375,685.625,666.0,673.125,236904,0.0,1.0
2003-08-19,58.96,58.96,55.35,55.55,1667400,737.0,737.0,691.875,694.375,133392,0.0,1.0
2003-08-20,58.26,59.0,57.05,59.0,1241900,728.25,737.5,713.125,737.5,99352,0.0,1.0
2003-08-21,60.27,60.34,58.35,58.89,1152500,753.375,754.25,729.375,736.125,92200,0.0,1.0
2003-08-22,59.54,60.85,59.17,60.05,686400,744.25,760.625,739.625,750.625,54912,0.0,1.0
2003-08-25,59.96,60.82,59.09,59.54,688200,749.5,760.25,738.625,744.25,55056,0.0,1.0
2003-08-26,59.95,60.3,58.1,60.15,975300,749.375,753.75,726.25,751.875,78024,0.0,1.0
2003-08-27,60.07,60.48,59.11,59.75,709400,750.875,756.0,738.875,746.875,56752,0.0,1.0
2003-08-28,61.95,62.06,60.19,60.19,701900,774.375,775.75,752.375,752.375,56152,0.0,1.0
2003-08-29,61.67,62.29,61.01,62.15,415000,770.875,778.625,762.625,776.875,33200,0.0,1.0
2003-09-02,62.97,63.03,61.3,61.68,635400,787.125,787.875,766.25,771.0,50832,0.0,1.0
2003-09-03,65.25,65.5,62.96,63.35,969400,815.625,818.75,787.0,791.875,77552,0.0,1.0
2003-09-04,66.11,67.5,65.0,66.31,1402300,826.375,843.75,812.5,828.875,112184,0.0,1.0
2003-09-05,64.45,66.2,64.16,66.11,695300,805.625,827.5,802.0,826.375,55624,0.0,1.0
2003-09-08,64.85,64.99,64.0,64.7,677200,810.625,812.375,800.0,808.75,54176,0.0,1.0
2003-09-09,63.32,64.84,62.82,64.84,800100,791.5,810.5,785.25,810.5,64008,0.0,1.0
2003-09-10,60.49,62.66,60.1,62.65,1047200,756.125,783.25,751.25,783.125,83776,0.0,1.0
2003-09-11,60.96,61.79,60.45,60.74,545600,762.0,772.375,755.625,759.25,43648,0.0,1.0
2003-09-12,62.8,63.4,60.6,61.0,699700,785.0,792.5,757.5,762.5,55976,0.0,1.0
2003-09-15,64.3,64.65,63.0,63.0,554100,803.75,808.125,787.5,787.5,44328,0.0,1.0
2003-09-16,66.0,66.45,64.1,64.3,777800,825.0,830.625,801.25,803.75,62224,0.0,1.0
2003-09-17,65.29,66.26,64.3,66.0,914900,816.125,828.25,803.75,825.0,73192,0.0,1.0
2003-09-18,65.5,65.67,64.51,65.09,536400,818.75,820.875,806.375,813.625,42912,0.0,1.0
2003-09-19,65.01,65.9,64.55,65.9,375600,812.625,823.75,806.875,823.75,30048,0.0,1.0
2003-09-22,63.67,64.73,63.5,64.72,549400,795.875,809.125,793.75,809.0,43952,0.0,1.0
2003-09-23,63.94,64.32,63.17,64.0,296300,799.25,804.0,789.625,800.0,23704,0.0,1.0
2003-09-24,64.56,66.22,64.4,65.22,669700,807.0,827.75,805.0,815.25,53576,0.0,1.0
2003-09-25,63.97,65.5,63.9,64.81,701400,799.625,818.75,798.75,810.125,56112,0.0,1.0
2003-09-26,63.39,64.86,63.02,64.1,566200,792.375,810.75,787.75,801.25,45296,0.0,1.0
2003-09-29,64.21,64.39,62.91,63.15,527800,802.625,804.875,786.375,789.375,42224,0.0,1.0
2003-09-30,64.37,65.31,63.29,63.71,770600,804.625,816.375,791.125,796.375,61648,0.0,1.0
2003-10-01,69.15,69.5,63.9,64.62,1495000,864.375,868.75,798.75,807.75,119600,0.0,1.0
2003-10-02,70.4,70.4,68.4,68.9,1146800,880.0,880.0,855.0,861.25,91744,0.0,1.0
2003-10-03,70.39,72.0,67.85,70.4,1749700,879.875,900.0,848.125,880.0,139976,0.0,1.0
2003-10-06,73.5,74.0,70.24,70.45,1013700,918.75,925.0,878.0,880.625,81096,0.0,1.0
2003-10-07,73.81,74.2,72.45,73.25,664900,922.625,927.5,905.625,915.625,53192,0.0,1.0
2003-10-08,75.86,76.4,73.5,73.99,1304300,948.25,955.0,918.75,924.875,104344,0.0,1.0
2003-10-09,76.36,76.7,74.87,75.86,736500,954.5,958.75,935.875,948.25,58920,0.0,1.0
2003-10-10,77.23,77.7,76.0,76.37,745800,965.375,971.25,950.0,954.625,59664,0.0,1.0
2003-10-13,79.31,79.41,77.75,77.75,562700,991.375,992.625,971.875,971.875,45016,0.0,1.0
2003-10-14,79.45,79.7,78.41,79.05,589300,993.125,996.25,980.125,988.125,47144,0.0,1.0
2003-10-15,76.65,79.46,76.23,79.46,1049400,958.125,993.25,952.875,993.25,83952,0.0,1.0
2003-10-16,76.71,77.8,75.75,75.75,780200,958.875,972.5,946.875,946.875,62416,0.0,1.0
2003-10-17,75.26,77.0,74.75,76.81,772800,940.75,962.5,934.375,960.125,61824,0.0,1.0
2003-10-20,76.08,76.7,75.0,75.01,556100,951.0,958.75,937.5,937.625,44488,0.0,1.0
2003-10-21,76.87,77.2,75.11,76.6,683700,960.875,965.0,938.875,957.5,54696,0.0,1.0
2003-10-22,75.71,77.29,74.72,76.87,639200,946.375,966.125,934.0,960.875,51136,0.0,1.0
2003-10-23,78.86,79.34,74.74,74.74,1050200,985.75,991.75,934.25,934.25,84016,0.0,1.0
2003-10-24,76.99,78.34,76.18,78.0,648600,962.375,979.25,952.25,975.0,51888,0.0,1.0
2003-10-27,79.1,79.91,77.0,77.0,758700,988.75,998.875,962.5,962.5,60696,0.0,1.0
2003-10-28,80.9,81.21,79.05,79.4,914900,1011.25,1015.125,988.125,992.5,73192,0.0,1.0
2003-10-29,82.57,82.86,80.55,80.9,848100,1032.125,1035.75,1006.875,1011.25,67848,0.0,1.0
2003-10-30,81.24,82.68,81.0,82.58,633500,1015.5,1033.5,1012.5,1032.25,50680,0.0,1.0
2003-10-31,81.28,81.78,80.75,81.0,413300,1016.0,1022.25,1009.375,1012.5,33064,0.0,1.0
2003-11-03,82.81,83.03,81.75,82.28,572500,1035.125,1037.875,1021.875,1028.5,45800,0.0,1.0
2003-11-04,82.85,83.95,82.27,82.81,392700,1035.625,1049.375,1028.375,1035.125,31416,0.0,1.0
2003-11-05,86.38,86.55,82.85,82.85,1018200,1079.75,1081.875,1035.625,1035.625,81456,0.0,1.0
2003-11-06,86.81,87.29,85.55,86.38,832200,1085.125,1091.125,1069.375,1079.75,66576,0.0,1.0
2003-11-07,82.62,85.8,81.8,85.51,1369400,1032.75,1072.5,1022.5,1068.875,109552,0.0,1.0
2003-11-10,79.85,82.63,79.2,82.63,1013200,998.125,1032.875,990.0,1032.875,81056,0.0,1.0
2003-11-11,81.82,82.84,79.6,79.85,784000,1022.75,1035.5,995.0,998.125,62720,0.0,1.0
2003-11-12,84.2,84.55,81.8,81.82,650600,1052.5,1056.875,1022.5,1022.75,52048,0.0,1.0
2003-11-13,85.11,85.48,82.36,84.2,538100,1063.875,1068.5,1029.5,1052.5,43048,0.0,1.0
2003-11-14,83.18,85.49,82.76,85.11,563800,1039.75,1068.625,1034.5,1063.875,45104,0.0,1.0
2003-11-17,82.93,83.0,81.04,82.48,436900,1036.625,1037.5,1013.0,1031.0,34952,0.0,1.0
2003-11-18,83.54,85.39,83.35,83.73,757700,1044.25,1067.375,1041.875,1046.625,60616,0.0,1.0
2003-11-19,82.99,85.1,82.3,84.32,738600,1037.375,1063.75,1028.75,1054.0,59088,0.0,1.0
2003-11-20,84.51,85.4,82.4,82.49,637700,1056.375,1067.5,1030.0,1031.125,51016,0.0,1.0
2003-11-21,86.5,87.0,84.52,84.76,757500,1081.25,1087.5,1056.5,1059.5,60600,0.0,1.0
2003-11-24,90.9,90.98,87.81,88.0,890400,1136.25,1137.25,1097.625,1100.0,71232,0.0,1.0
2003-11-25,91.16,92.19,89.1,90.91,831500,1139.5,1152.375,1113.75,1136.375,66520,0.0,1.0
2003-11-26,90.66,91.66,89.6,91.41,528400,1133.25,1145.75,1120.0,1142.625,42272,0.0,1.0
2003-11-28,92.25,92.4,90.3,90.66,268700,1153.125,1155.0,1128.75,1133.25,21496,0.0,1.0
2003-12-01,95.6,95.81,92.92,93.34,939500,1195.0,1197.625,1161.5,1166.75,75160,0.0,1.0
2003-12-02,95.55,95.79,94.81,95.6,694800,1194.375,1197.375,1185.125,1195.0,55584,0.0,1.0
2003-12-03,93.84,95.58,93.49,95.55,681500,1173.0,1194.75,1168.625,1194.375,54520,0.0,1.0
2003-12-04,94.91,96.2,93.1,93.98,841900,1186.375,1202.5,1163.75,1174.75,67352,0.0,1.0
2003-12-05,95.16,95.95,94.16,94.91,487800,1189.5,1199.375,1177.0,1186.375,39024,0.0,1.0
2003-12-08,96.61,96.97,94.0,95.16,969400,1207.625,1212.125,1175.0,1189.5,77552,0.0,1.0
2003-12-09,89.0,96.5,89.0,96.39,2163800,1112.5,1206.25,1112.5,1204.875,173104,0.0,1.0
2003-12-10,83.35,88.0,82.75,88.0,2003900,1041.875,1100.0,1034.375,1100.0,160312,0.0,1.0
2003-12-11,86.66,87.29,84.0,84.0,1439200,1083.25,1091.125,1050.0,1050.0,115136,0.0,1.0
2003-12-12,88.34,89.19,86.65,87.6,887900,1104.25,1114.875,1083.125,1095.0,71032,0.0,1.0
2003-12-15,84.7,89.45,84.52,89.45,1141600,1058.75,1118.125,1056.5,1118.125,91328,0.0,1.0
2003-12-16,87.49,87.71,82.61,85.62,1570100,1093.625,1096.375,1032.625,1070.25,125608,0.0,1.0
2003-12-17,88.26,88.55,85.84,87.49,941800,1103.25,1106.875,1073.0,1093.625,75344,0.0,1.0
2003-12-18,88.4,89.29,87.7,88.5,820100,1105.0,1116.125,1096.25,1106.25,65608,0.0,1.0
2003-12-19,88.25,88.99,87.2,88.35,603100,1103.125,1112.375,1090.0,1104.375,48248,0.0,1.0
2003-12-22,88.99,89.1,87.9,88.01,643200,1112.375,1113.75,1098.75,1100.125,51456,0.0,1.0
2003-12-23,89.9,90.17,88.58,89.0,483300,1123.75,1127.125,1107.25,1112.5,38664,0.0,1.0
2003-12-24,88.88,89.71,87.25,89.7,413500,1111.0,1121.375,1090.625,1121.25,33080,0.0,1.0
2003-12-26,88.92,90.23,88.79,88.88,324100,1111.5,1127.875,1109.875,1111.0,25928,0.0,1.0
2003-12-29,90.0,90.47,89.02,89.58,371300,1125.0,1130.875,1112.75,1119.75,29704,0.0,1.0
2003-12-30,88.2,90.0,87.39,90.0,638400,1102.5,1125.0,1092.375,1125.0,51072,0.0,1.0
2003-12-31,87.06,88.25,85.62,88.2,702200,1088.25,1103.125,1070.25,1102.5,56176,0.0,1.0
2004-01-02,82.9,87.2,82.35,87.07,1218300,1036.25,1090.0,1029.375,1088.375,97464,0.0,1.0
2004-01-05,79.85,83.2,76.76,82.91,2685500,998.125,1040.0,959.5,1036.375,214840,0.0,1.0
2004-01-06,81.56,82.68,80.0,80.01,1244100,1019.5,1033.5,1000.0,1000.125,99528,0.0,1.0
2004-01-07,80.3,81.71,79.0,81.56,960300,1003.75,1021.375,987.5,1019.5,76824,0.0,1.0
2004-01-08,76.4,79.5,74.65,79.5,1774500,955.0,993.75,933.125,993.75,141960,0.0,1.0
2004-01-09,77.8,79.27,76.95,77.4,1076500,972.5,990.875,961.875,967.5,86120,0.0,1.0
2004-01-12,76.02,78.29,75.41,77.99,809400,950.25,978.625,942.625,974.875,64752,0.0,1.0
2004-01-13,73.86,76.71,72.47,76.03,1721300,923.25,958.875,905.875,950.375,137704,0.0,1.0
2004-01-14,74.57,75.15,72.6,74.59,1460300,932.125,939.375,907.5,932.375,116824,0.0,1.0
2004-01-15,74.89,75.5,73.28,74.9,842300,936.125,943.75,916.0,936.25,67384,0.0,1.0
2004-01-16,74.87,75.45,74.43,75.3,664400,935.875,943.125,930.375,941.25,53152,0.0,1.0
2004-01-20,73.01,74.87,72.01,74.87,1179700,912.625,935.875,900.125,935.875,94376,0.0,1.0
2004-01-21,78.85,79.19,75.16,75.75,2043000,985.625,989.875,939.5,946.875,163440,0.0,1.0
2004-01-22,78.45,80.69,77.35,80.5,1088800,980.625,1008.625,966.875,1006.25,87104,0.0,1.0
2004-01-23,78.67,80.35,77.85,78.65,1123700,983.375,1004.375,973.125,983.125,89896,0.0,1.0
2004-01-26,78.6,79.7,77.91,79.15,737900,982.5,996.25,973.875,989.375,59032,0.0,1.0
2004-01-27,78.4,80.21,78.17,78.74,514900,980.0,1002.625,977.125,984.25,41192,0.0,1.0
2004-01-28,73.19,78.75,73.04,78.65,1509400,914.875,984.375,913.0,983.125,120752,0.0,1.0
2004-01-29,73.43,74.4,70.78,73.19,1328100,917.875,930.0,884.75,914.875,106248,0.0,1.0
2004-01-30,73.78,74.87,72.59,73.45,619400,922.25,935.875,907.375,918.125,49552,0.0,1.0
2004-02-02,72.91,74.23,71.72,73.68,842100,911.375,927.875,896.5,921.0,67368,0.0,1.0
2004-02-03,74.19,74.62,72.56,72.91,810200,927.375,932.75,907.0,911.375,64816,0.0,1.0
2004-02-04,72.17,73.89,71.75,73.6,965700,902.125,923.625,896.875,920.0,77256,0.0,1.0
2004-02-05,72.5,73.48,71.07,71.98,796800,906.25,918.5,888.375,899.75,63744,0.0,1.0
2004-02-06,75.38,75.75,73.41,73.6,859700,942.25,946.875,917.625,920.0,68776,0.0,1.0
2004-02-09,75.26,77.08,75.0,75.43,615400,940.75,963.5,937.5,942.875,49232,0.0,1.0
2004-02-10,74.93,75.69,74.5,75.27,408200,936.625,946.125,931.25,940.875,32656,0.0,1.0
2004-02-11,77.88,78.38,74.24,74.66,1025700,973.5,979.75,928.0,933.25,82056,0.0,1.0
2004-02-12,77.37,78.95,77.11,77.75,602100,967.125,986.875,963.875,971.875,48168,0.0,1.0
2004-02-13,76.76,78.6,76.72,78.0,474200,959.5,982.5,959.0,975.0,37936,0.0,1.0
2004-02-17,78.09,78.96,77.32,77.4,562800,976.125,987.0,966.5,967.5,45024,0.0,1.0
2004-02-18,77.18,77.89,76.42,77.1,638400,964.75,973.625,955.25,963.75,51072,0.0,1.0
2004-02-19,76.2,78.25,76.2,78.0,444100,952.5,978.125,952.5,975.0,35528,0.0,1.0
2004-02-20,74.99,76.45,74.68,76.3,867100,937.375,955.625,933.5,953.75,69368,0.0,1.0
2004-02-23,73.72,75.3,73.4,75.02,675600,921.5,941.25,917.5,937.75,54048,0.0,1.0
2004-02-24,74.59,75.31,73.72,73.72,519100,932.375,941.375,921.5,921.5,41528,0.0,1.0
2004-02-25,74.46,75.1,73.08,74.6,680000,930.75,938.75,913.5,932.5,54400,0.0,1.0
2004-02-26,78.42,78.63,73.25,74.46,1015900,980.25,982.875,915.625,930.75,81272,0.0,1.0
2004-02-27,80.69,81.2,78.35,78.46,906900,1008.625,1015.0,979.375,980.75,72552,0.0,1.0
2004-03-01,83.75,83.99,82.41,82.65,1243900,1046.875,1049.875,1030.125,1033.125,99512,0.0,1.0
2004-03-02,84.43,86.73,82.71,83.75,1916100,1055.375,1084.125,1033.875,1046.875,153288,0.0,1.0
2004-03-03,84.7,84.96,83.25,84.43,731400,1058.75,1062.0,1040.625,1055.375,58512,0.0,1.0
2004-03-04,86.91,87.67,84.31,84.76,875200,1086.375,1095.875,1053.875,1059.5,70016,0.0,1.0
2004-03-05,90.0,90.49,87.91,88.0,1474000,1125.0,1131.125,1098.875,1100.0,117920,0.0,1.0
2004-03-08,90.33,92.6,89.56,90.02,1443500,1129.125,1157.5,1119.5,1125.25,115480,0.0,1.0
2004-03-09,89.09,90.6,88.67,90.18,882700,1113.625,1132.5,1108.375,1127.25,70616,0.0,1.0
2004-03-10,87.0,90.77,86.22,89.3,813700,1087.5,1134.625,1077.75,1116.25,65096,0.0,1.0
2004-03-11,87.56,88.83,86.7,87.0,737200,1094.5,1110.375,1083.75,1087.5,58976,0.0,1.0
2004-03-12,88.5,88.98,85.87,88.0,732800,1106.25,1112.25,1073.375,1100.0,58624,0.0,1.0
2004-03-15,87.7,90.0,87.28,88.5,772400,1096.25,1125.0,1091.0,1106.25,61792,0.0,1.0
2004-03-16,87.55,88.5,86.11,87.7,766000,1094.375,1106.25,1076.375,1096.25,61280,0.0,1.0
2004-03-17,86.29,90.99,85.59,90.99,806200,1078.625,1137.375,1069.875,1137.375,64496,0.0,1.0
2004-03-18,86.51,87.2,85.6,86.2,737100,1081.375,1090.0,1070.0,1077.5,58968,0.0,1.0
2004-03-19,85.94,87.01,85.59,86.51,480500,1074.25,1087.625,1069.875,1081.375,38440,0.0,1.0
2004-03-22,85.41,86.1,83.82,85.9,842200,1067.625,1076.25,1047.75,1073.75,67376,0.0,1.0
2004-03-23,85.02,86.22,84.25,85.25,701000,1062.75,1077.75,1053.125,1065.625,56080,0.0,1.0
2004-03-24,85.77,87.25,84.95,85.03,767500,1072.125,1090.625,1061.875,1062.875,61400,0.0,1.0
2004-03-25,86.59,88.21,85.57,86.5,884500,1082.375,1102.625,1069.625,1081.25,70760,0.0,1.0
2004-03-26,86.56,87.05,85.55,86.8,451100,1082.0,1088.125,1069.375,1085.0,36088,0.0,1.0
2004-03-29,43.22,44.02,42.54,43.28,483150,1080.5,1100.5,1063.5,1082.0,19326,0.0,2.0
2004-03-30,43.76,44.05,43.09,43.22,1065700,1094.0,1101.25,1077.25,1080.5,42628,0.0,1.0
2004-03-31,43.15,44.4,42.96,43.91,731500,1078.75,1110.0,1074.0,1097.75,29260,0.0,1.0
2004-04-01,42.74,43.72,42.36,43.3,1075600,1068.5,1093.0,1059.0,1082.5,43024,0.0,1.0
2004-04-02,40.0,41.52,39.93,41.52,2015300,1000.0,1038.0,998.25,1038.0,80612,0.0,1.0
2004-04-05,39.91,40.8,38.93,40.25,1931000,997.75,1020.0,973.25,1006.25,77240,0.0,1.0
2004-04-06,39.94,40.62,39.82,40.05,766700,998.5,1015.5,995.5,1001.25,30668,0.0,1.0
2004-04-07,39.85,40.35,39.36,40.04,595400,996.25,1008.75,984.0,1001.0,23816,0.0,1.0
2004-04-08,39.06,40.29,38.92,40.01,755200,976.5,1007.25,973.0,1000.25,30208,0.0,1.0
2004-04-12,38.71,39.43,38.51,39.1,787300,967.75,985.75,962.75,977.5,31492,0.0,1.0
2004-04-13,38.64,39.07,37.9,38.68,1247000,966.0,976.75,947.5,967.0,49880,0.0,1.0
2004-04-14,39.03,39.25,37.67,38.2,1615200,975.75,981.25,941.75,955.0,64608,0.0,1.0
2004-04-15,38.84,39.6,38.4,39.55,792300,971.0,990.0,960.0,988.75,31692,0.0,1.0
2004-04-16,39.25,39.9,38.9,39.9,854800,981.25,997.5,972.5,997.5,34192,0.0,1.0
2004-04-19,37.78,39.25,37.7,39.25,1048200,944.5,981.25,942.5,981.25,41928,0.0,1.0
2004-04-20,36.95,37.95,36.8,37.95,770100,923.75,948.75,920.0,948.75,30804,0.0,1.0
2004-04-21,37.4,37.75,36.6,36.95,867500,935.0,943.75,915.0,923.75,34700,0.0,1.0
2004-04-22,38.98,39.7,38.15,38.2,990700,974.5,992.5,953.75,955.0,39628,0.0,1.0
2004-04-23,38.28,38.85,37.85,38.8,539400,957.0,971.25,946.25,970.0,21576,0.0,1.0
2004-04-26,38.12,39.28,37.99,38.34,567600,953.0,982.0,949.75,958.5,22704,0.0,1.0
2004-04-27,38.7,39.5,38.57,39.0,785900,967.5,987.5,964.25,975.0,31436,0.0,1.0
2004-04-28,37.43,38.68,37.22,38.57,653800,935.75,967.0,930.5,964.25,26152,0.0,1.0
2004-04-29,35.97,38.0,35.06,37.43,1332300,899.25,950.0,876.5,935.75,53292,0.0,1.0
2004-04-30,35.97,36.45,35.66,36.05,777800,899.25,911.25,891.5,901.25,31112,0.0,1.0
2004-05-03,36.24,36.6,35.32,35.97,652900,906.0,915.0,883.0,899.25,26116,0.0,1.0
2004-05-04,35.88,36.6,35.52,36.2,837000,897.0,915.0,888.0,905.0,33480,0.0,1.0
2004-05-05,36.84,37.0,36.0,36.18,687300,921.0,925.0,900.0,904.5,27492,0.0,1.0
2004-05-06,35.44,36.63,35.29,36.15,901800,886.0,915.75,882.25,903.75,36072,0.0,1.0
2004-05-07,32.14,34.55,32.1,34.2,2052000,803.5,863.75,802.5,855.0,82080,0.0,1.0
2004-05-10,31.95,32.61,31.31,31.9,1350100,798.75,815.25,782.75,797.5,54004,0.0,1.0
2004-05-11,32.24,32.62,31.62,32.2,888500,806.0,815.5,790.5,805.0,35540,0.0,1.0
2004-05-12,32.13,32.22,30.77,32.06,1321600,803.25,805.5,769.25,801.5,52864,0.0,1.0
2004-05-13,32.58,33.0,31.55,32.13,919200,814.5,825.0,788.75,803.25,36768,0.0,1.0
2004-05-14,33.1,33.58,32.7,33.4,867800,827.5,839.5,817.5,835.0,34712,0.0,1.0
2004-05-17,32.59,33.27,32.37,33.1,710900,814.75,831.75,809.25,827.5,28436,0.0,1.0
2004-05-18,32.94,32.95,32.03,32.6,605900,823.5,823.75,800.75,815.0,24236,0.0,1.0
2004-05-19,32.32,33.5,32.2,33.5,1115000,808.0,837.5,805.0,837.5,44600,0.0,1.0
2004-05-20,32.22,32.57,31.68,32.5,837000,805.5,814.25,792.0,812.5,33480,0.0,1.0
2004-05-21,32.82,33.25,32.15,32.22,850400,820.5,831.25,803.75,805.5,34016,0.0,1.0
2004-05-24,34.0,34.14,32.91,33.45,768500,850.0,853.5,822.75,836.25,30740,0.0,1.0
2004-05-25,36.2,36.28,33.41,33.76,1570700,905.0,907.0,835.25,844.0,62828,0.0,1.0
2004-05-26,34.99,36.6,34.85,36.05,1897600,874.75,915.0,871.25,901.25,75904,0.0,1.0
2004-05-27,35.24,35.8,34.86,35.05,999900,881.0,895.0,871.5,876.25,39996,0.0,1.0
2004-05-28,35.3,35.62,35.01,35.4,427400,882.5,890.5,875.25,885.0,17096,0.0,1.0
2004-06-01,35.07,36.13,34.47,35.3,1103200,876.75,903.25,861.75,882.5,44128,0.0,1.0
2004-06-02,35.69,35.77,34.9,35.2,916100,892.25,894.25,872.5,880.0,36644,0.0,1.0
2004-06-03,34.92,35.77,34.74,35.44,1006900,873.0,894.25,868.5,886.0,40276,0.0,1.0
2004-06-04,35.0,35.4,34.36,35.4,694300,875.0,885.0,859.0,885.0,27772,0.0,1.0
2004-06-07,36.69,36.79,34.87,35.26,743500,917.25,919.75,871.75,881.5,29740,0.0,1.0
2004-06-08,35.67,35.95,34.98,35.9,1338400,891.75,898.75,874.5,897.5,53536,0.0,1.0
2004-06-09,34.81,35.76,34.65,35.5,1380800,870.25,894.0,866.25,887.5,55232,0.0,1.0
2004-06-10,34.61,35.21,34.25,34.8,710900,865.25,880.25,856.25,870.0,28436,0.0,1.0
2004-06-14,33.41,34.61,33.41,34.15,1078900,835.25,865.25,835.25,853.75,43156,0.0,1.0
2004-06-15,34.05,34.52,33.83,34.24,691300,851.25,863.0,845.75,856.0,27652,0.0,1.0
2004-06-16,33.58,35.18,33.29,34.23,1135800,839.5,879.5,832.25,855.75,45432,0.0,1.0
2004-06-17,33.87,34.6,33.29,33.9,1210500,846.75,865.0,832.25,847.5,48420,0.0,1.0
2004-06-18,33.84,34.32,33.6,33.63,665100,846.0,858.0,840.0,840.75,26604,0.0,1.0
2004-06-21,33.59,34.24,33.44,33.82,514700,839.75,856.0,836.0,845.5,20588,0.0,1.0
2004-06-22,33.81,34.05,33.36,33.7,464500,845.25,851.25,834.0,842.5,18580,0.0,1.0
2004-06-23,34.72,34.87,33.75,33.75,878500,868.0,871.75,843.75,843.75,35140,0.0,1.0
2004-06-24,35.8,37.25,34.81,34.81,1671400,895.0,931.25,870.25,870.25,66856,0.0,1.0
2004-06-25,35.65,36.33,35.2,35.95,632300,891.25,908.25,880.0,898.75,25292,0.0,1.0
2004-06-28,34.35,35.9,34.3,35.66,697800,858.75,897.5,857.5,891.5,27912,0.0,1.0
2004-06-29,34.07,34.65,33.6,34.0,703700,851.75,866.25,840.0,850.0,28148,0.0,1.0
2004-06-30,34.71,34.8,33.8,34.03,995600,867.75,870.0,845.0,850.75,39824,0.0,1.0
2004-07-01,34.36,35.0,34.1,34.8,558800,859.0,875.0,852.5,870.0,22352,0.0,1.0
2004-07-02,35.01,35.59,34.87,35.01,508500,875.25,889.75,871.75,875.25,20340,0.0,1.0
2004-07-06,33.44,35.05,33.17,34.94,916400,836.0,876.25,829.25,873.5,36656,0.0,1.0
2004-07-07,33.17,34.65,33.09,33.5,729400,829.25,866.25,827.25,837.5,29176,0.0,1.0
2004-07-08,30.62,32.71,30.6,32.7,2013400,765.5,817.75,765.0,817.5,80536,0.0,1.0
2004-07-09,30.61,31.2,30.35,31.2,839200,765.25,780.0,758.75,780.0,33568,0.0,1.0
2004-07-12,30.62,30.83,30.12,30.61,535000,765.5,770.75,753.0,765.25,21400,0.0,1.0
2004-07-13,31.34,31.6,30.56,30.85,694400,783.5,790.0,764.0,771.25,27776,0.0,1.0
2004-07-14,30.65,31.6,30.5,31.06,693000,766.25,790.0,762.5,776.5,27720,0.0,1.0
2004-07-15,30.45,30.98,30.45,30.76,472400,761.25,774.5,761.25,769.0,18896,0.0,1.0
2004-07-16,30.91,31.32,30.7,30.86,473800,772.75,783.0,767.5,771.5,18952,0.0,1.0
2004-07-19,30.52,31.05,30.3,30.91,728200,763.0,776.25,757.5,772.75,29128,0.0,1.0
2004-07-20,30.06,30.53,29.02,30.53,1026600,751.5,763.25,725.5,763.25,41064,0.0,1.0
2004-07-21,29.33,30.5,29.33,30.06,616200,733.25,762.5,733.25,751.5,24648,0.0,1.0
2004-07-22,29.92,30.12,29.35,29.47,659500,748.0,753.0,733.75,736.75,26380,0.0,1.0
2004-07-23,29.72,30.39,29.6,29.92,558900,743.0,759.75,740.0,748.0,22356,0.0,1.0
2004-07-26,29.59,29.99,29.2,29.72,739100,739.75,749.75,730.0,743.0,29564,0.0,1.0
2004-07-27,29.8,30.23,29.01,29.75,749200,745.0,755.75,725.25,743.75,29968,0.0,1.0
2004-07-28,30.3,30.5,29.57,29.81,600600,757.5,762.5,739.25,745.25,24024,0.0,1.0
2004-07-29,31.01,31.1,29.92,30.55,596300,775.25,777.5,748.0,763.75,23852,0.0,1.0
2004-07-30,31.03,31.22,30.65,30.98,391200,775.75,780.5,766.25,774.5,15648,0.0,1.0
2004-08-02,31.78,31.83,31.0,31.09,644800,794.5,795.75,775.0,777.25,25792,0.0,1.0
2004-08-03,31.28,31.62,31.11,31.6,611400,782.0,790.5,777.75,790.0,24456,0.0,1.0
2004-08-04,31.49,31.89,30.82,31.0,631700,787.25,797.25,770.5,775.0,25268,0.0,1.0
2004-08-05,31.58,33.1,31.49,32.45,892400,789.5,827.5,787.25,811.25,35696,0.0,1.0
2004-08-06,32.0,32.6,31.67,32.29,715500,800.0,815.0,791.75,807.25,28620,0.0,1.0
2004-08-09,31.8,32.5,31.5,32.03,759600,795.0,812.5,787.5,800.75,30384,0.0,1.0
2004-08-10,32.44,32.52,31.91,32.0,683700,811.0,813.0,797.75,800.0,27348,0.0,1.0
2004-08-11,31.86,32.26,31.54,32.1,490700,796.5,806.5,788.5,802.5,19628,0.0,1.0
2004-08-12,31.2,31.84,30.99,31.7,578300,780.0,796.0,774.75,792.5,23132,0.0,1.0
2004-08-13,31.35,31.7,31.06,31.2,357600,783.75,792.5,776.5,780.0,14304,0.0,1.0
2004-08-16,32.18,32.21,31.26,31.26,492000,804.5,805.25,781.5,781.5,19680,0.0,1.0
2004-08-17,33.25,33.92,32.85,32.85,975500,831.25,848.0,821.25,821.25,39020,0.0,1.0
2004-08-18,33.69,33.93,32.98,33.17,562700,842.25,848.25,824.5,829.25,22508,0.0,1.0
2004-08-19,33.11,33.73,33.0,33.6,337900,827.75,843.25,825.0,840.0,13516,0.0,1.0
2004-08-20,33.75,33.75,33.03,33.11,315500,843.75,843.75,825.75,827.75,12620,0.0,1.0
2004-08-23,34.03,34.34,33.5,33.75,449400,850.75,858.5,837.5,843.75,17976,0.0,1.0
2004-08-24,34.08,34.4,33.61,34.03,657700,852.0,860.0,840.25,850.75,26308,0.0,1.0
2004-08-25,33.62,34.42,33.24,34.4,984600,840.5,860.5,831.0,860.0,39384,0.0,1.0
2004-08-26,33.96,34.13,33.49,33.75,445500,849.0,853.25,837.25,843.75,17820,0.0,1.0
2004-08-27,33.95,34.05,33.59,33.9,453000,848.75,851.25,839.75,847.5,18120,0.0,1.0
2004-08-30,33.62,34.22,33.58,33.9,469000,840.5,855.5,839.5,847.5,18760,0.0,1.0
2004-08-31,34.42,34.56,33.65,33.65,556000,860.5,864.0,841.25,841.25,22240,0.0,1.0
2004-09-01,34.98,35.2,34.25,34.25,431400,874.5,880.0,856.25,856.25,17256,0.0,1.0
2004-09-02,35.05,35.31,34.69,34.84,379300,876.25,882.75,867.25,871.0,15172,0.0,1.0
2004-09-03,35.23,35.39,34.67,34.95,331000,880.75,884.75,866.75,873.75,13240,0.0,1.0
2004-09-07,38.5,38.6,36.52,37.15,2405700,962.5,965.0,913.0,928.75,96228,0.0,1.0
2004-09-08,38.09,38.92,38.09,38.5,1031100,952.25,973.0,952.25,962.5,41244,0.0,1.0
2004-09-09,39.38,39.42,38.51,38.51,926200,984.5,985.5,962.75,962.75,37048,0.0,1.0
2004-09-10,38.55,39.44,38.46,39.38,754300,963.75,986.0,961.5,984.5,30172,0.0,1.0
2004-09-13,39.11,39.26,38.65,38.65,595400,977.75,981.5,966.25,966.25,23816,0.0,1.0
2004-09-14,39.63,39.96,38.62,39.12,680900,990.75,999.0,965.5,978.0,27236,0.0,1.0
2004-09-15,39.48,39.98,39.32,39.63,543700,987.0,999.5,983.0,990.75,21748,0.0,1.0
2004-09-16,40.3,40.48,39.62,39.68,542700,1007.5,1012.0,990.5,992.0,21708,0.0,1.0
2004-09-17,40.53,40.89,40.35,40.89,682300,1013.25,1022.25,1008.75,1022.25,27292,0.0,1.0
2004-09-20,39.38,40.53,39.32,40.53,918400,984.5,1013.25,983.0,1013.25,36736,0.0,1.0
2004-09-21,41.6,41.78,39.64,39.95,1289300,1040.0,1044.5,991.0,998.75,51572,0.0,1.0
2004-09-22,41.46,42.17,41.15,41.4,696300,1036.5,1054.25,1028.75,1035.0,27852,0.0,1.0
2004-09-23,41.1,41.56,40.66,41.47,554800,1027.5,1039.0,1016.5,1036.75,22192,0.0,1.0
2004-09-24,40.55,41.12,40.11,41.11,481800,1013.75,1028.0,1002.75,1027.75,19272,0.0,1.0
2004-09-27,41.35,41.85,39.67,40.3,678500,1033.75,1046.25,991.75,1007.5,27140,0.0,1.0
2004-09-28,40.59,41.3,40.27,41.0,476700,1014.75,1032.5,1006.75,1025.0,19068,0.0,1.0
2004-09-29,39.73,40.81,39.66,40.4,832600,993.25,1020.25,991.5,1010.0,33304,0.0,1.0
2004-09-30,40.1,40.33,39.27,39.58,869400,1002.5,1008.25,981.75,989.5,34776,0.0,1.0
2004-10-01,40.61,40.61,39.42,40.15,665000,1015.25,1015.25,985.5,1003.75,26600,0.0,1.0
2004-10-04,37.87,40.9,37.76,40.67,1579400,946.75,1022.5,944.0,1016.75,63176,0.0,1.0
2004-10-05,37.66,38.23,36.37,36.85,1668600,941.5,955.75,909.25,921.25,66744,0.0,1.0
2004-10-06,37.89,38.64,37.19,37.66,821900,947.25,966.0,929.75,941.5,32876,0.0,1.0
2004-10-07,36.13,37.75,36.01,37.75,1105700,903.25,943.75,900.25,943.75,44228,0.0,1.0
2004-10-08,36.61,36.91,36.15,36.75,786000,915.25,922.75,903.75,918.75,31440,0.0,1.0
2004-10-11,36.17,37.05,36.06,36.85,477200,904.25,926.25,901.5,921.25,19088,0.0,1.0
2004-10-12,36.85,36.87,35.82,36.1,779100,921.25,921.75,895.5,902.5,31164,0.0,1.0
2004-10-13,35.61,36.64,35.37,36.1,910600,890.25,916.0,884.25,902.5,36424,0.0,1.0
2004-10-14,35.63,36.08,35.27,35.61,300900,890.75,902.0,881.75,890.25,12036,0.0,1.0
2004-10-15,35.55,36.02,35.3,35.64,482700,888.75,900.5,882.5,891.0,19308,0.0,1.0
2004-10-18,35.14,35.19,34.18,35.03,917600,878.5,879.75,854.5,875.75,36704,0.0,1.0
2004-10-19,34.68,35.7,34.53,35.14,481000,867.0,892.5,863.25,878.5,19240,0.0,1.0
2004-10-20,34.19,34.65,33.78,34.3,770800,854.75,866.25,844.5,857.5,30832,0.0,1.0
2004-10-21,34.69,34.91,33.98,34.63,884100,867.25,872.75,849.5,865.75,35364,0.0,1.0
2004-10-22,34.57,34.94,34.2,34.52,460600,864.25,873.5,855.0,863.0,18424,0.0,1.0
2004-10-25,35.93,36.28,34.33,34.33,877400,898.25,907.0,858.25,858.25,35096,0.0,1.0
2004-10-26,37.74,37.84,35.99,36.34,1288500,943.5,946.0,899.75,908.5,51540,0.0,1.0
2004-10-27,37.72,37.98,36.49,37.74,805000,943.0,949.5,912.25,943.5,32200,0.0,1.0
2004-10-28,37.85,38.3,37.45,37.72,641400,946.25,957.5,936.25,943.0,25656,0.0,1.0
2004-10-29,37.54,38.09,37.02,37.85,366800,938.5,952.25,925.5,946.25,14672,0.0,1.0
2004-11-01,38.0,38.18,37.5,37.55,398500,950.0,954.5,937.5,938.75,15940,0.0,1.0
2004-11-02,38.67,39.06,37.75,38.01,669500,966.75,976.5,943.75,950.25,26780,0.0,1.0
2004-11-03,38.69,39.12,37.3,38.67,915400,967.25,978.0,932.5,966.75,36616,0.0,1.0
2004-11-04,39.01,39.11,37.26,37.5,955500,975.25,977.75,931.5,937.5,38220,0.0,1.0
2004-11-05,38.4,39.27,38.0,39.0,927200,960.0,981.75,950.0,975.0,37088,0.0,1.0
2004-11-08,39.15,39.24,38.23,38.41,529700,978.75,981.0,955.75,960.25,21188,0.0,1.0
2004-11-09,39.94,40.75,39.16,39.16,1142500,998.5,1018.75,979.0,979.0,45700,0.0,1.0
2004-11-10,39.75,40.14,39.37,40.0,712100,993.75,1003.5,984.25,1000.0,28484,0.0,1.0
2004-11-11,39.65,40.07,39.29,39.7,510300,991.25,1001.75,982.25,992.5,20412,0.0,1.0
2004-11-12,40.81,41.08,39.6,39.75,1202000,1020.25,1027.0,990.0,993.75,48080,0.0,1.0
2004-11-15,41.53,42.08,40.38,40.91,1120500,1038.25,1052.0,1009.5,1022.75,44820,0.0,1.0
2004-11-16,40.46,41.25,40.35,41.22,535100,1011.5,1031.25,1008.75,1030.5,21404,0.0,1.0
2004-11-17,41.54,41.89,40.75,41.1,667600,1038.5,1047.25,1018.75,1027.5,26704,0.0,1.0
2004-11-18,41.8,42.23,41.41,41.79,521000,1045.0,1055.75,1035.25,1044.75,20840,0.0,1.0
2004-11-19,40.5,41.95,40.08,41.95,698000,1012.5,1048.75,1002.0,1048.75,27920,0.0,1.0
2004-11-22,41.0,41.02,40.3,40.85,509100,1025.0,1025.5,1007.5,1021.25,20364,0.0,1.0
2004-11-23,41.13,41.62,40.11,41.01,652000,1028.25,1040.5,1002.75,1025.25,26080,0.0,1.0
2004-11-24,41.95,42.12,40.83,40.83,586700,1048.75,1053.0,1020.75,1020.75,23468,0.0,1.0
2004-11-26,41.94,42.38,41.35,41.96,206500,1048.5,1059.5,1033.75,1049.0,8260,0.0,1.0
2004-11-29,40.32,41.95,40.1,41.95,872700,1008.0,1048.75,1002.5,1048.75,34908,0.0,1.0
2004-11-30,40.27,40.88,39.94,40.32,627200,1006.75,1022.0,998.5,1008.0,25088,0.0,1.0
2004-12-01,41.53,41.62,40.87,41.0,536500,1038.25,1040.5,1021.75,1025.0,21460,0.0,1.0
2004-12-02,40.4,41.5,40.15,41.25,831600,1010.0,1037.5,1003.75,1031.25,33264,0.0,1.0
2004-12-03,41.2,41.59,39.95,40.35,1184200,1030.0,1039.75,998.75,1008.75,47368,0.0,1.0
2004-12-06,41.59,41.99,41.15,41.21,651100,1039.75,1049.75,1028.75,1030.25,26044,0.0,1.0
2004-12-07,41.26,41.82,40.95,41.79,659400,1031.5,1045.5,1023.75,1044.75,26376,0.0,1.0
2004-12-08,39.88,41.75,39.81,41.59,1465500,997.0,1043.75,995.25,1039.75,58620,0.0,1.0
2004-12-09,42.1,42.24,40.05,40.5,1596200,1052.5,1056.0,1001.25,1012.5,63848,0.0,1.0
2004-12-10,46.35,47.2,43.05,43.25,3282000,1158.75,1180.0,1076.25,1081.25,131280,0.0,1.0
2004-12-13,46.27,46.85,46.01,46.35,1084000,1156.75,1171.25,1150.25,1158.75,43360,0.0,1.0
2004-12-14,46.95,47.12,46.0,46.28,1012200,1173.75,1178.0,1150.0,1157.0,40488,0.0,1.0
2004-12-15,48.6,48.87,47.46,47.46,1477200,1215.0,1221.75,1186.5,1186.5,59088,0.0,1.0
2004-12-16,47.84,48.21,46.7,48.21,1371000,1196.0,1205.25,1167.5,1205.25,54840,0.0,1.0
2004-12-17,47.8,48.25,46.77,48.21,925800,1195.0,1206.25,1169.25,1205.25,37032,0.0,1.0
2004-12-20,47.72,48.6,47.61,47.85,758400,1193.0,1215.0,1190.25,1196.25,30336,0.0,1.0
2004-12-21,47.95,48.37,47.72,48.2,646300,1198.75,1209.25,1193.0,1205.0,25852,0.0,1.0
2004-12-22,49.05,49.39,47.87,47.92,721700,1226.25,1234.75,1196.75,1198.0,28868,0.0,1.0
2004-12-23,48.31,49.14,47.76,48.8,769100,1207.75,1228.5,1194.0,1220.0,30764,0.0,1.0
2004-12-27,47.28,48.65,46.81,48.31,658300,1182.0,1216.25,1170.25,1207.75,26332,0.0,1.0
2004-12-28,48.86,48.97,47.39,47.78,693000,1221.5,1224.25,1184.75,1194.5,27720,0.0,1.0
2004-12-29,48.72,49.6,48.1,48.35,480000,1218.0,1240.0,1202.5,1208.75,19200,0.0,1.0
2004-12-30,49.4,49.4,48.38,48.65,297700,1235.0,1235.0,1209.5,1216.25,11908,0.0,1.0
2004-12-31,49.52,50.24,49.36,49.4,453800,1238.0,1256.0,1234.0,1235.0,18152,0.0,1.0
2005-01-03,48.45,49.6,48.44,49.52,711600,1211.25,1240.0,1211.0,1238.0,28464,0.0,1.0
2005-01-04,45.87,48.7,44.95,48.5,1883100,1146.75,1217.5,1123.75,1212.5,75324,0.0,1.0
2005-01-05,45.51,47.33,45.46,46.42,1449000,1137.75,1183.25,1136.5,1160.5,57960,0.0,1.0
2005-01-06,46.45,46.75,45.71,45.71,982500,1161.25,1168.75,1142.75,1142.75,39300,0.0,1.0
2005-01-07,46.09,47.0,46.01,46.3,908500,1152.25,1175.0,1150.25,1157.5,36340,0.0,1.0
2005-01-10,48.76,49.44,46.8,46.89,1468800,1219.0,1236.0,1170.0,1172.25,58752,0.0,1.0
2005-01-11,48.42,49.2,47.84,48.76,883200,1210.5,1230.0,1196.0,1219.0,35328,0.0,1.0
2005-01-12,48.1,48.3,47.1,48.0,1078000,1202.5,1207.5,1177.5,1200.0,43120,0.0,1.0
2005-01-13,50.14,51.13,48.48,48.6,1490000,1253.5,1278.25,1212.0,1215.0,59600,0.0,1.0
2005-01-14,51.54,52.0,49.37,50.4,1287000,1288.5,1300.0,1234.25,1260.0,51480,0.0,1.0
2005-01-18,51.68,52.17,50.7,51.5,944200,1292.0,1304.25,1267.5,1287.5,37768,0.0,1.0
2005-01-19,52.21,52.9,51.62,52.12,1310300,1305.25,1322.5,1290.5,1303.0,52412,0.0,1.0
2005-01-20,50.27,52.05,50.22,51.61,1171600,1256.75,1301.25,1255.5,1290.25,46864,0.0,1.0
2005-01-21,50.0,50.97,49.92,50.77,840600,1250.0,1274.25,1248.0,1269.25,33624,0.0,1.0
2005-01-24,49.38,50.64,49.25,50.01,910200,1234.5,1266.0,1231.25,1250.25,36408,0.0,1.0
2005-01-25,49.7,50.11,48.95,49.45,707100,1242.5,1252.75,1223.75,1236.25,28284,0.0,1.0
2005-01-26,51.14,51.23,49.5,49.7,813600,1278.5,1280.75,1237.5,1242.5,32544,0.0,1.0
2005-01-27,49.82,50.71,49.65,50.6,950200,1245.5,1267.75,1241.25,1265.0,38008,0.0,1.0
2005-01-28,51.2,51.6,49.91,50.07,843800,1280.0,1290.0,1247.75,1251.75,33752,0.0,1.0
2005-01-31,52.24,52.45,49.84,51.2,1247100,1306.0,1311.25,1246.0,1280.0,49884,0.0,1.0
2005-02-01,53.66,54.09,52.35,52.45,830200,1341.5,1352.25,1308.75,1311.25,33208,0.0,1.0
2005-02-02,53.83,53.98,52.87,53.66,796300,1345.75,1349.5,1321.75,1341.5,31852,0.0,1.0
2005-02-03,53.42,55.0,53.0,53.58,1273700,1335.5,1375.0,1325.0,1339.5,50948,0.0,1.0
2005-02-04,56.5,56.64,53.9,53.95,1129400,1412.5,1416.0,1347.5,1348.75,45176,0.0,1.0
2005-02-07,56.71,57.28,56.02,56.26,679000,1417.75,1432.0,1400.5,1406.5,27160,0.0,1.0
2005-02-08,58.0,58.1,56.5,57.31,1049200,1450.0,1452.5,1412.5,1432.75,41968,0.0,1.0
2005-02-09,56.22,58.33,56.03,58.0,963200,1405.5,1458.25,1400.75,1450.0,38528,0.0,1.0
2005-02-10,56.5,56.76,55.26,56.22,1070000,1412.5,1419.0,1381.5,1405.5,42800,0.0,1.0
2005-02-11,53.6,54.24,52.41,52.75,2494600,1340.0,1356.0,1310.25,1318.75,99784,0.0,1.0
2005-02-14,53.05,53.97,52.62,53.6,936200,1326.25,1349.25,1315.5,1340.0,37448,0.0,1.0
2005-02-15,51.18,53.05,50.44,52.9,2513700,1279.5,1326.25,1261.0,1322.5,100548,0.0,1.0
2005-02-16,52.64,52.64,50.78,52.3,2276600,1316.0,1316.0,1269.5,1307.5,91064,0.0,1.0
2005-02-17,52.73,53.45,51.9,52.62,1384400,1318.25,1336.25,1297.5,1315.5,55376,0.0,1.0
2005-02-18,52.36,52.74,51.59,52.73,993200,1309.0,1318.5,1289.75,1318.25,39728,0.0,1.0
2005-02-22,49.9,52.52,49.71,52.36,1140500,1247.5,1313.0,1242.75,1309.0,45620,0.0,1.0
2005-02-23,51.13,51.84,49.81,50.8,1569300,1278.25,1296.0,1245.25,1270.0,62772,0.0,1.0
2005-02-24,53.88,53.98,51.05,51.25,1292200,1347.0,1349.5,1276.25,1281.25,51688,0.0,1.0
2005-02-25,56.78,56.85,53.79,54.0,1720200,1419.5,1421.25,1344.75,1350.0,68808,0.0,1.0
2005-02-28,55.0,57.1,54.016,57.01,1389700,1375.0,1427.5,1350.4,1425.25,55588,0.0,1.0
2005-03-01,56.09,56.44,55.05,55.05,1070200,1402.25,1411.0,1376.25,1376.25,42808,0.0,1.0
2005-03-02,55.47,56.32,55.13,55.43,1256100,1386.75,1408.0,1378.25,1385.75,50244,0.0,1.0
2005-03-03,56.57,58.01,55.45,56.7,2678700,1414.25,1450.25,1386.25,1417.5,107148,0.0,1.0
2005-03-04,58.87,59.21,57.2,57.48,2010800,1471.75,1480.25,1430.0,1437.0,80432,0.0,1.0
2005-03-07,59.1,59.55,58.2,59.4,958400,1477.5,1488.75,1455.0,1485.0,38336,0.0,1.0
2005-03-08,56.51,58.05,56.5,58.0,1707400,1412.75,1451.25,1412.5,1450.0,68296,0.0,1.0
2005-03-09,54.41,55.74,53.83,55.0,1918600,1360.25,1393.5,1345.75,1375.0,76744,0.0,1.0
2005-03-10,53.3,55.38,52.6,54.66,1772700,1332.5,1384.5,1315.0,1366.5,70908,0.0,1.0
2005-03-11,53.22,54.0,52.25,53.05,1901900,1330.5,1350.0,1306.25,1326.25,76076,0.0,1.0
2005-03-14,52.06,53.48,51.2,53.3,1683000,1301.5,1337.0,1280.0,1332.5,67320,0.0,1.0
2005-03-15,52.25,53.9,51.8,52.82,1625800,1306.25,1347.5,1295.0,1320.5,65032,0.0,1.0
2005-03-16,52.39,53.35,51.91,53.0,994500,1309.75,1333.75,1297.75,1325.0,39780,0.0,1.0
2005-03-17,51.23,52.74,50.7,52.45,1246600,1280.75,1318.5,1267.5,1311.25,49864,0.0,1.0
2005-03-18,51.22,52.43,51.0,51.51,1453700,1280.5,1310.75,1275.0,1287.75,58148,0.0,1.0
2005-03-21,51.43,52.0,50.0,50.2,1060300,1285.75,1300.0,1250.0,1255.0,42412,0.0,1.0
2005-03-22,51.98,53.83,51.8,53.5,1537700,1299.5,1345.75,1295.0,1337.5,61508,0.0,1.0
2005-03-23,51.37,51.87,50.7,51.87,957800,1284.25,1296.75,1267.5,1296.75,38312,0.0,1.0
2005-03-24,52.03,53.15,51.6,51.6,826800,1300.75,1328.75,1290.0,1290.0,33072,0.0,1.0
2005-03-28,51.36,52.73,50.89,52.09,822200,1284.0,1318.25,1272.25,1302.25,32888,0.0,1.0
2005-03-29,50.44,51.96,50.25,51.46,1078200,1261.0,1299.0,1256.25,1286.5,43128,0.0,1.0
2005-03-30,50.31,51.07,49.55,50.44,1044900,1257.75,1276.75,1238.75,1261.0,41796,0.0,1.0
2005-03-31,51.0,51.78,50.72,51.0,811500,1275.0,1294.5,1268.0,1275.0,32460,0.0,1.0
2005-04-01,51.57,52.8,50.61,51.75,1450900,1289.25,1320.0,1265.25,1293.75,58036,0.0,1.0
2005-04-04,51.71,52.24,50.6,51.57,797200,1292.75,1306.0,1265.0,1289.25,31888,0.0,1.0
2005-04-05,51.69,52.23,50.97,51.88,1291200,1292.25,1305.75,1274.25,1297.0,51648,0.0,1.0
2005-04-06,50.82,51.9,50.67,51.89,1134000,1270.5,1297.5,1266.75,1297.25,45360,0.0,1.0
2005-04-07,51.89,52.37,50.95,51.1,806000,1297.25,1309.25,1273.75,1277.5,32240,0.0,1.0
2005-04-08,51.3,52.3,51.25,52.2,712900,1282.5,1307.5,1281.25,1305.0,28516,0.0,1.0
2005-04-11,51.35,51.86,50.6,51.5,599500,1283.75,1296.5,1265.0,1287.5,23980,0.0,1.0
2005-04-12,52.29,52.7,49.85,50.78,1863400,1307.25,1317.5,1246.25,1269.5,74536,0.0,1.0
2005-04-13,51.25,52.51,50.75,52.51,1031800,1281.25,1312.75,1268.75,1312.75,41272,0.0,1.0
2005-04-14,49.4,51.37,48.98,51.26,1871700,1235.0,1284.25,1224.5,1281.5,74868,0.0,1.0
2005-04-15,48.0,50.1,47.84,50.1,2052900,1200.0,1252.5,1196.0,1252.5,82116,0.0,1.0
2005-04-18,49.02,49.22,48.01,48.25,1112300,1225.5,1230.5,1200.25,1206.25,44492,0.0,1.0
2005-04-19,49.36,49.9,48.25,48.9,1321700,1234.0,1247.5,1206.25,1222.5,52868,0.0,1.0
2005-04-20,47.76,49.5,47.4,49.36,1518500,1194.0,1237.5,1185.0,1234.0,60740,0.0,1.0
2005-04-21,49.16,49.46,47.91,48.07,873000,1229.0,1236.5,1197.75,1201.75,34920,0.0,1.0
2005-04-22,48.19,49.25,47.98,49.16,763700,1204.75,1231.25,1199.5,1229.0,30548,0.0,1.0
2005-04-25,50.02,50.5,48.19,48.19,934200,1250.5,1262.5,1204.75,1204.75,37368,0.0,1.0
2005-04-26,50.9,53.15,49.6,49.85,2091400,1272.5,1328.75,1240.0,1246.25,83656,0.0,1.0
2005-04-27,51.63,52.07,50.48,50.91,1062000,1290.75,1301.75,1262.0,1272.75,42480,0.0,1.0
2005-04-28,50.14,52.09,49.8,51.63,1707200,1253.5,1302.25,1245.0,1290.75,68288,0.0,1.0
2005-04-29,50.77,51.46,49.84,50.39,1112200,1269.25,1286.5,1246.0,1259.75,44488,0.0,1.0
2005-05-02,51.11,51.25,50.02,50.78,827200,1277.75,1281.25,1250.5,1269.5,33088,0.0,1.0
2005-05-03,51.15,51.68,50.69,51.12,849400,1278.75,1292.0,1267.25,1278.0,33976,0.0,1.0
2005-05-04,51.88,52.05,50.5,50.82,1314400,1297.0,1301.25,1262.5,1270.5,52576,0.0,1.0
2005-05-05,53.37,53.9,51.8,51.88,1343700,1334.25,1347.5,1295.0,1297.0,53748,0.0,1.0
2005-05-06,53.89,54.35,52.48,53.37,898500,1347.25,1358.75,1312.0,1334.25,35940,0.0,1.0
2005-05-09,54.21,54.43,53.51,53.95,743700,1355.25,1360.75,1337.75,1348.75,29748,0.0,1.0
2005-05-10,53.42,54.4,53.26,54.18,621000,1335.5,1360.0,1331.5,1354.5,24840,0.0,1.0
2005-05-11,53.98,54.3,52.8,53.65,653000,1349.5,1357.5,1320.0,1341.25,26120,0.0,1.0
2005-05-12,52.2,54.0,52.1,53.99,692500,1305.0,1350.0,1302.5,1349.75,27700,0.0,1.0
2005-05-13,51.9,52.84,51.26,52.84,870100,1297.5,1321.0,1281.5,1321.0,34804,0.0,1.0
2005-05-16,53.65,53.73,52.0,52.1,1102400,1341.25,1343.25,1300.0,1302.5,44096,0.0,1.0
2005-05-17,54.18,54.35,52.48,53.65,896300,1354.5,1358.75,1312.0,1341.25,35852,0.0,1.0
2005-05-18,56.45,56.69,54.88,54.93,1135000,1411.25,1417.25,1372.0,1373.25,45400,0.0,1.0
2005-05-19,57.09,57.51,56.0,56.46,959200,1427.25,1437.75,1400.0,1411.5,38368,0.0,1.0
2005-05-20,56.82,57.28,56.57,57.19,729000,1420.5,1432.0,1414.25,1429.75,29160,0.0,1.0
2005-05-23,58.53,59.32,56.97,56.97,1556900,1463.25,1483.0,1424.25,1424.25,62276,0.0,1.0
2005-05-24,59.2,59.39,57.6,58.54,1276200,1480.0,1484.75,1440.0,1463.5,51048,0.0,1.0
2005-05-25,58.35,59.2,58.21,59.17,850200,1458.75,1480.0,1455.25,1479.25,34008,0.0,1.0
2005-05-26,61.38,61.52,59.36,59.36,1717100,1534.5,1538.0,1484.0,1484.0,68684,0.0,1.0
2005-05-27,61.07,61.5,60.5,61.38,812400,1526.75,1537.5,1512.5,1534.5,32496,0.0,1.0
2005-05-31,62.1,62.73,61.8,62.37,1866300,1552.5,1568.25,1545.0,1559.25,74652,0.0,1.0
2005-06-01,62.1,62.1,62.1,62.1,3433500,1552.5,1552.5,1552.5,1552.5,137340,0.0,1.0
2005-06-02,62.21,62.28,60.77,60.92,1523100,1555.25,1557.0,1519.25,1523.0,60924,0.0,1.0
2005-06-03,60.6,62.52,60.6,62.52,1624000,1515.0,1563.0,1515.0,1563.0,64960,0.0,1.0
2005-06-06,61.46,61.68,59.89,60.85,1348900,1536.5,1542.0,1497.25,1521.25,53956,0.0,1.0
2005-06-07,61.92,63.03,61.7,61.7,1047800,1548.0,1575.75,1542.5,1542.5,41912,0.0,1.0
2005-06-08,60.06,62.0,60.03,62.0,1299500,1501.5,1550.0,1500.75,1550.0,51980,0.0,1.0
2005-06-09,61.4,61.79,59.13,60.2,1620000,1535.0,1544.75,1478.25,1505.0,64800,0.0,1.0
2005-06-10,60.36,61.93,59.93,61.25,822800,1509.0,1548.25,1498.25,1531.25,32912,0.0,1.0
2005-06-13,60.08,60.35,59.23,60.22,889500,1502.0,1508.75,1480.75,1505.5,35580,0.0,1.0
2005-06-14,61.73,61.81,59.96,60.08,797700,1543.25,1545.25,1499.0,1502.0,31908,0.0,1.0
2005-06-15,62.73,62.73,61.48,62.0,1179500,1568.25,1568.25,1537.0,1550.0,47180,0.0,1.0
2005-06-16,64.07,64.18,61.84,62.5,1026600,1601.75,1604.5,1546.0,1562.5,41064,0.0,1.0
2005-06-17,66.22,69.7,65.39,67.34,3046600,1655.5,1742.5,1634.75,1683.5,121864,0.0,1.0
2005-06-20,65.66,66.25,65.2,66.23,1271400,1641.5,1656.25,1630.0,1655.75,50856,0.0,1.0
2005-06-21,65.21,66.5,64.37,66.0,1051100,1630.25,1662.5,1609.25,1650.0,42044,0.0,1.0
2005-06-22,65.18,65.66,64.55,65.55,628500,1629.5,1641.5,1613.75,1638.75,25140,0.0,1.0
2005-06-23,63.67,65.8,63.4,65.18,816100,1591.75,1645.0,1585.0,1629.5,32644,0.0,1.0
2005-06-24,62.26,63.92,61.8,63.92,1238400,1556.5,1598.0,1545.0,1598.0,49536,0.0,1.0
2005-06-27,63.68,64.09,61.7,62.41,971900,1592.0,1602.25,1542.5,1560.25,38876,0.0,1.0
2005-06-28,65.97,66.1,64.55,64.6,1067900,1649.25,1652.5,1613.75,1615.0,42716,0.0,1.0
2005-06-29,65.1,66.03,64.82,66.0,731300,1627.5,1650.75,1620.5,1650.0,29252,0.0,1.0
2005-06-30,65.2,65.98,64.95,65.8,1083600,1630.0,1649.5,1623.75,1645.0,43344,0.0,1.0
2005-07-01,65.1,65.75,64.32,65.5,727000,1627.5,1643.75,1608.0,1637.5,29080,0.0,1.0
2005-07-05,65.88,65.88,63.6,64.0,733700,1647.0,1647.0,1590.0,1600.0,29348,0.0,1.0
2005-07-06,65.42,66.7,65.31,65.88,1174600,1635.5,1667.5,1632.75,1647.0,46984,0.0,1.0
2005-07-07,67.51,67.88,64.1,64.5,1441100,1687.75,1697.0,1602.5,1612.5,57644,0.0,1.0
2005-07-08,68.25,68.45,67.03,67.52,916200,1706.25,1711.25,1675.75,1688.0,36648,0.0,1.0
2005-07-11,70.4,70.45,68.25,68.25,1020800,1760.0,1761.25,1706.25,1706.25,40832,0.0,1.0
2005-07-12,70.32,70.5,69.56,70.0,888500,1758.0,1762.5,1739.0,1750.0,35540,0.0,1.0
2005-07-13,70.11,70.35,69.6,70.33,664200,1752.75,1758.75,1740.0,1758.25,26568,0.0,1.0
2005-07-14,69.15,71.6,68.7,70.82,1050000,1728.75,1790.0,1717.5,1770.5,42000,0.0,1.0
2005-07-15,70.92,70.99,69.41,69.6,801600,1773.0,1774.75,1735.25,1740.0,32064,0.0,1.0
2005-07-18,70.88,71.4,70.15,71.01,643000,1772.0,1785.0,1753.75,1775.25,25720,0.0,1.0
2005-07-19,72.06,72.43,70.15,70.88,727900,1801.5,1810.75,1753.75,1772.0,29116,0.0,1.0
2005-07-20,73.19,73.4,71.62,72.43,814500,1829.75,1835.0,1790.5,1810.75,32580,0.0,1.0
2005-07-21,71.16,72.91,70.15,72.9,1133300,1779.0,1822.75,1753.75,1822.5,45332,0.0,1.0
2005-07-22,72.3,72.3,71.1,71.16,749500,1807.5,1807.5,1777.5,1779.0,29980,0.0,1.0
2005-07-25,69.64,72.67,69.51,72.1,870300,1741.0,1816.75,1737.75,1802.5,34812,0.0,1.0
2005-07-26,70.0,70.6,68.53,69.72,939300,1750.0,1765.0,1713.25,1743.0,37572,0.0,1.0
2005-07-27,70.32,70.37,68.18,69.97,923800,1758.0,1759.25,1704.5,1749.25,36952,0.0,1.0
2005-07-28,72.35,72.73,70.85,71.15,878500,1808.75,1818.25,1771.25,1778.75,35140,0.0,1.0
2005-07-29,70.68,72.49,70.47,72.35,702000,1767.0,1812.25,1761.75,1808.75,28080,0.0,1.0
2005-08-01,71.02,71.22,69.37,70.68,916700,1775.5,1780.5,1734.25,1767.0,36668,0.0,1.0
2005-08-02,71.28,71.74,70.53,71.02,593400,1782.0,1793.5,1763.25,1775.5,23736,0.0,1.0
2005-08-03,69.41,71.29,69.18,71.29,950800,1735.25,1782.25,1729.5,1782.25,38032,0.0,1.0
2005-08-04,69.54,70.36,68.44,69.41,722200,1738.5,1759.0,1711.0,1735.25,28888,0.0,1.0
2005-08-05,65.58,68.55,64.44,68.54,2535400,1639.5,1713.75,1611.0,1713.5,101416,0.0,1.0
2005-08-08,62.0,65.58,61.56,65.2,2629700,1550.0,1639.5,1539.0,1630.0,105188,0.0,1.0
2005-08-09,62.03,62.77,60.87,62.2,2683600,1550.75,1569.25,1521.75,1555.0,107344,0.0,1.0
2005-08-10,60.97,62.88,60.41,62.8,1567000,1524.25,1572.0,1510.25,1570.0,62680,0.0,1.0
2005-08-11,61.51,61.89,60.5,60.97,880200,1537.75,1547.25,1512.5,1524.25,35208,0.0,1.0
2005-08-12,61.68,61.74,60.46,60.61,874200,1542.0,1543.5,1511.5,1515.25,34968,0.0,1.0
2005-08-15,61.0,61.96,60.67,61.68,891600,1525.0,1549.0,1516.75,1542.0,35664,0.0,1.0
2005-08-16,60.09,61.64,59.83,61.0,1061900,1502.25,1541.0,1495.75,1525.0,42476,0.0,1.0
2005-08-17,59.56,60.35,58.6,59.84,1169600,1489.0,1508.75,1465.0,1496.0,46784,0.0,1.0
2005-08-18,59.19,59.92,58.61,59.35,1319900,1479.75,1498.0,1465.25,1483.75,52796,0.0,1.0
2005-08-19,59.25,59.74,58.87,59.74,853100,1481.25,1493.5,1471.75,1493.5,34124,0.0,1.0
2005-08-22,58.64,59.43,58.0,59.25,1250400,1466.0,1485.75,1450.0,1481.25,50016,0.0,1.0
2005-08-23,57.86,58.97,57.066,58.5,1652900,1446.5,1474.25,1426.65,1462.5,66116,0.0,1.0
2005-08-24,57.95,59.58,57.18,57.65,2139100,1448.75,1489.5,1429.5,1441.25,85564,0.0,1.0
2005-08-25,57.37,59.0,57.21,58.52,1051800,1434.25,1475.0,1430.25,1463.0,42072,0.0,1.0
2005-08-26,56.75,57.29,55.9,57.15,1167400,1418.75,1432.25,1397.5,1428.75,46696,0.0,1.0
2005-08-29,56.8,57.55,55.94,56.0,1026100,1420.0,1438.75,1398.5,1400.0,41044,0.0,1.0
2005-08-30,57.5,57.87,56.22,56.22,1163700,1437.5,1446.75,1405.5,1405.5,46548,0.0,1.0
2005-08-31,60.15,60.15,57.3,57.32,1286500,1503.75,1503.75,1432.5,1433.0,51460,0.0,1.0
2005-09-01,59.99,60.8,59.2,59.65,1288200,1499.75,1520.0,1480.0,1491.25,51528,0.0,1.0
2005-09-02,59.5,60.84,59.12,60.18,706300,1487.5,1521.0,1478.0,1504.5,28252,0.0,1.0
2005-09-06,60.39,60.7,59.46,60.0,1124600,1509.75,1517.5,1486.5,1500.0,44984,0.0,1.0
2005-09-07,61.59,61.71,60.33,61.14,1650900,1539.75,1542.75,1508.25,1528.5,66036,0.0,1.0
2005-09-08,57.49,58.3,56.96,57.61,4752900,1437.25,1457.5,1424.0,1440.25,190116,0.0,1.0
2005-09-09,58.21,58.48,57.33,57.55,1661600,1455.25,1462.0,1433.25,1438.75,66464,0.0,1.0
2005-09-12,57.87,58.82,57.81,58.0,1442500,1446.75,1470.5,1445.25,1450.0,57700,0.0,1.0
2005-09-13,56.68,57.77,56.68,57.4,1902300,1417.0,1444.25,1417.0,1435.0,76092,0.0,1.0
2005-09-14,56.91,57.74,56.51,56.69,1236000,1422.75,1443.5,1412.75,1417.25,49440,0.0,1.0
2005-09-15,57.03,57.84,56.82,56.83,857100,1425.75,1446.0,1420.5,1420.75,34284,0.0,1.0
2005-09-16,54.57,57.8,54.47,57.69,3339600,1364.25,1445.0,1361.75,1442.25,133584,0.0,1.0
2005-09-19,52.87,54.85,51.55,54.57,2864200,1321.75,1371.25,1288.75,1364.25,114568,0.0,1.0
2005-09-20,51.19,53.3,51.18,52.87,2581600,1279.75,1332.5,1279.5,1321.75,103264,0.0,1.0
2005-09-21,50.38,52.3,50.3,51.58,1709300,1259.5,1307.5,1257.5,1289.5,68372,0.0,1.0
2005-09-22,51.32,52.24,50.37,50.85,1565800,1283.0,1306.0,1259.25,1271.25,62632,0.0,1.0
2005-09-23,51.23,51.84,50.4,51.33,781000,1280.75,1296.0,1260.0,1283.25,31240,0.0,1.0
2005-09-26,51.1,52.6,50.88,51.0,1052100,1277.5,1315.0,1272.0,1275.0,42084,0.0,1.0
2005-09-27,50.71,51.81,50.2,51.31,1236600,1267.75,1295.25,1255.0,1282.75,49464,0.0,1.0
2005-09-28,49.9,51.2,48.9,50.71,1421800,1247.5,1280.0,1222.5,1267.75,56872,0.0,1.0
2005-09-29,50.74,50.74,49.57,50.01,944100,1268.5,1268.5,1239.25,1250.25,37764,0.0,1.0
2005-09-30,51.2,51.95,50.6,50.6,1017700,1280.0,1298.75,1265.0,1265.0,40708,0.0,1.0
2005-10-03,51.67,52.0,51.09,51.09,1085100,1291.75,1300.0,1277.25,1277.25,43404,0.0,1.0
2005-10-04,49.28,51.5,49.14,51.31,1703900,1232.0,1287.5,1228.5,1282.75,68156,0.0,1.0
2005-10-05,48.23,49.92,47.72,49.92,2092500,1205.75,1248.0,1193.0,1248.0,83700,0.0,1.0
2005-10-06,47.51,48.85,46.7,48.35,1963500,1187.75,1221.25,1167.5,1208.75,78540,0.0,1.0
2005-10-07,48.15,48.45,46.81,47.51,1081400,1203.75,1211.25,1170.25,1187.75,43256,0.0,1.0
2005-10-10,46.09,48.07,46.0,47.9,1582500,1152.25,1201.75,1150.0,1197.5,63300,0.0,1.0
2005-10-11,46.3,47.6,46.0,46.97,1418100,1157.5,1190.0,1150.0,1174.25,56724,0.0,1.0
2005-10-12,45.27,46.5,44.974,46.15,1663400,1131.75,1162.5,1124.35,1153.75,66536,0.0,1.0
2005-10-13,46.12,46.15,44.25,45.28,1632500,1153.0,1153.75,1106.25,1132.0,65300,0.0,1.0
2005-10-14,46.25,47.46,45.71,46.63,1370800,1156.25,1186.5,1142.75,1165.75,54832,0.0,1.0
2005-10-17,46.51,47.22,45.76,46.25,828300,1162.75,1180.5,1144.0,1156.25,33132,0.0,1.0
2005-10-18,44.81,46.52,44.38,46.51,1604100,1120.25,1163.0,1109.5,1162.75,64164,0.0,1.0
2005-10-19,46.65,46.67,43.23,43.82,2852900,1166.25,1166.75,1080.75,1095.5,114116,0.0,1.0
2005-10-20,44.86,46.74,44.62,46.09,1977100,1121.5,1168.5,1115.5,1152.25,79084,0.0,1.0
2005-10-21,44.83,45.72,44.26,45.35,1457700,1120.75,1143.0,1106.5,1133.75,58308,0.0,1.0
2005-10-24,45.91,45.91,44.67,45.5,1460700,1147.75,1147.75,1116.75,1137.5,58428,0.0,1.0
2005-10-25,45.3,46.19,44.75,45.91,1196400,1132.5,1154.75,1118.75,1147.75,47856,0.0,1.0
2005-10-26,44.81,45.79,44.61,45.25,1090300,1120.25,1144.75,1115.25,1131.25,43612,0.0,1.0
2005-10-27,42.58,44.88,42.5,44.62,1899100,1064.5,1122.0,1062.5,1115.5,75964,0.0,1.0
2005-10-28,44.0,44.1,42.55,43.36,1169700,1100.0,1102.5,1063.75,1084.0,46788,0.0,1.0
2005-10-31,44.99,45.65,44.0,44.2,1096500,1124.75,1141.25,1100.0,1105.0,43860,0.0,1.0
2005-11-01,45.32,45.49,44.27,44.99,1079000,1133.0,1137.25,1106.75,1124.75,43160,0.0,1.0
2005-11-02,47.0,47.6,45.33,45.8,1800000,1175.0,1190.0,1133.25,1145.0,72000,0.0,1.0
2005-11-03,46.91,48.08,46.41,47.4,2051700,1172.75,1202.0,1160.25,1185.0,82068,0.0,1.0
2005-11-04,46.37,47.24,45.52,46.91,1297700,1159.25,1181.0,1138.0,1172.75,51908,0.0,1.0
2005-11-07,48.35,48.4,46.18,46.87,1419800,1208.75,1210.0,1154.5,1171.75,56792,0.0,1.0
2005-11-08,44.94,46.3,44.75,45.31,2493100,1123.5,1157.5,1118.75,1132.75,99724,0.0,1.0
2005-11-09,44.23,45.48,43.62,44.94,1774100,1105.75,1137.0,1090.5,1123.5,70964,0.0,1.0
2005-11-10,46.12,46.34,44.23,44.23,1236400,1153.0,1158.5,1105.75,1105.75,49456,0.0,1.0
2005-11-11,46.37,47.12,46.01,46.12,802900,1159.25,1178.0,1150.25,1153.0,32116,0.0,1.0
2005-11-14,46.02,46.6,45.79,46.38,668900,1150.5,1165.0,1144.75,1159.5,26756,0.0,1.0
2005-11-15,45.32,46.32,45.21,45.77,1085200,1133.0,1158.0,1130.25,1144.25,43408,0.0,1.0
2005-11-16,45.94,46.0,44.68,45.82,1027300,1148.5,1150.0,1117.0,1145.5,41092,0.0,1.0
2005-11-17,48.01,48.2,45.33,45.33,1646700,1200.25,1205.0,1133.25,1133.25,65868,0.0,1.0
2005-11-18,48.36,49.12,47.88,48.84,1218400,1209.0,1228.0,1197.0,1221.0,48736,0.0,1.0
2005-11-21,50.0,50.02,48.29,48.6,955200,1250.0,1250.5,1207.25,1215.0,38208,0.0,1.0
2005-11-22,51.05,51.1,49.16,49.9,1247300,1276.25,1277.5,1229.0,1247.5,49892,0.0,1.0
2005-11-23,51.07,51.47,50.4201,50.82,879400,1276.75,1286.75,1260.5025,1270.5,35176,0.0,1.0
2005-11-25,51.35,51.47,51.03,51.16,194300,1283.75,1286.75,1275.75,1279.0,7772,0.0,1.0
2005-11-28,49.37,51.35,49.37,51.35,998600,1234.25,1283.75,1234.25,1283.75,39944,0.0,1.0
2005-11-29,49.31,50.99,49.15,49.38,1151100,1232.75,1274.75,1228.75,1234.5,46044,0.0,1.0
2005-11-30,49.84,50.5,49.19,49.35,798700,1246.0,1262.5,1229.75,1233.75,31948,0.0,1.0
2005-12-01,50.09,50.49,49.68,50.3,723500,1252.25,1262.25,1242.0,1257.5,28940,0.0,1.0
2005-12-02,50.7,50.86,49.75,50.09,520300,1267.5,1271.5,1243.75,1252.25,20812,0.0,1.0
2005-12-05,50.71,50.72,50.01,50.4,715500,1267.75,1268.0,1250.25,1260.0,28620,0.0,1.0
2005-12-06,50.53,50.98,50.13,50.9,785700,1263.25,1274.5,1253.25,1272.5,31428,0.0,1.0
2005-12-07,48.73,50.54,48.35,50.54,1387200,1218.25,1263.5,1208.75,1263.5,55488,0.0,1.0
2005-12-08,48.77,49.49,46.98,48.82,2490200,1219.25,1237.25,1174.5,1220.5,99608,0.0,1.0
2005-12-09,49.2,49.42,48.0,48.3,1211300,1230.0,1235.5,1200.0,1207.5,48452,0.0,1.0
2005-12-12,49.58,49.69,49.1,49.29,640000,1239.5,1242.25,1227.5,1232.25,25600,0.0,1.0
2005-12-13,50.44,50.53,49.06,49.48,1156500,1261.0,1263.25,1226.5,1237.0,46260,0.0,1.0
2005-12-14,51.65,51.9,50.26,50.44,1250700,1291.25,1297.5,1256.5,1261.0,50028,0.0,1.0
2005-12-15,50.93,52.45,50.67,52.12,1391500,1273.25,1311.25,1266.75,1303.0,55660,0.0,1.0
2005-12-16,50.26,51.5,50.17,51.5,848300,1256.5,1287.5,1254.25,1287.5,33932,0.0,1.0
2005-12-19,49.41,50.6,49.27,50.37,783700,1235.25,1265.0,1231.75,1259.25,31348,0.0,1.0
2005-12-20,49.5,49.81,48.77,49.75,1006200,1237.5,1245.25,1219.25,1243.75,40248,0.0,1.0
2005-12-21,49.3,49.83,49.04,49.61,630200,1232.5,1245.75,1226.0,1240.25,25208,0.0,1.0
2005-12-22,49.89,50.04,49.16,49.33,670700,1247.25,1251.0,1229.0,1233.25,26828,0.0,1.0
2005-12-23,50.3,50.5,49.37,49.89,798700,1257.5,1262.5,1234.25,1247.25,31948,0.0,1.0
2005-12-27,50.55,51.1,50.34,50.45,826700,1263.75,1277.5,1258.5,1261.25,33068,0.0,1.0
2005-12-28,49.98,50.59,49.87,50.5,555200,1249.5,1264.75,1246.75,1262.5,22208,0.0,1.0
2005-12-29,50.14,50.5,49.33,49.98,637600,1253.5,1262.5,1233.25,1249.5,25504,0.0,1.0
2005-12-30,49.64,50.14,49.318,50.14,587600,1241.0,1253.5,1232.95,1253.5,23504,0.0,1.0
2006-01-03,50.92,51.22,49.05,49.78,1428300,1273.0,1280.5,1226.25,1244.5,57132,0.0,1.0
2006-01-04,50.27,50.68,50.02,50.45,735400,1256.75,1267.0,1250.5,1261.25,29416,0.0,1.0
2006-01-05,51.61,52.24,50.11,50.7,1151800,1290.25,1306.0,1252.75,1267.5,46072,0.0,1.0
2006-01-06,51.74,51.9,50.56,51.0,986900,1293.5,1297.5,1264.0,1275.0,39476,0.0,1.0
2006-01-09,53.98,54.38,51.57,51.75,1745900,1349.5,1359.5,1289.25,1293.75,69836,0.0,1.0
2006-01-10,54.29,54.59,53.5,53.59,861600,1357.25,1364.75,1337.5,1339.75,34464,0.0,1.0
2006-01-11,53.95,54.4,53.65,54.3,582500,1348.75,1360.0,1341.25,1357.5,23300,0.0,1.0
2006-01-12,52.99,53.95,52.83,53.95,714700,1324.75,1348.75,1320.75,1348.75,28588,0.0,1.0
2006-01-13,52.82,53.29,52.55,52.82,427900,1320.5,1332.25,1313.75,1320.5,17116,0.0,1.0
2006-01-17,51.92,52.62,51.76,52.42,780400,1298.0,1315.5,1294.0,1310.5,31216,0.0,1.0
2006-01-18,51.88,52.2,50.98,51.92,1166500,1297.0,1305.0,1274.5,1298.0,46660,0.0,1.0
2006-01-19,50.91,51.45,50.6304,51.45,736600,1272.75,1286.25,1265.76,1286.25,29464,0.0,1.0
2006-01-20,50.67,52.0,49.89,52.0,1084800,1266.75,1300.0,1247.25,1300.0,43392,0.0,1.0
2006-01-23,49.73,50.63,49.27,50.62,921400,1243.25,1265.75,1231.75,1265.5,36856,0.0,1.0
2006-01-24,50.03,50.62,49.74,49.9,655900,1250.75,1265.5,1243.5,1247.5,26236,0.0,1.0
2006-01-25,48.33,50.05,48.05,50.03,1335900,1208.25,1251.25,1201.25,1250.75,53436,0.0,1.0
2006-01-26,48.69,49.0,48.15,48.45,853700,1217.25,1225.0,1203.75,1211.25,34148,0.0,1.0
2006-01-27,48.88,49.46,48.21,48.77,1207400,1222.0,1236.5,1205.25,1219.25,48296,0.0,1.0
2006-01-30,49.19,49.36,48.43,48.87,488600,1229.75,1234.0,1210.75,1221.75,19544,0.0,1.0
2006-01-31,48.42,49.06,48.18,48.83,890400,1210.5,1226.5,1204.5,1220.75,35616,0.0,1.0
2006-02-01,47.93,48.48,47.5902,48.43,1051000,1198.25,1212.0,1189.755,1210.75,42040,0.0,1.0
2006-02-02,47.15,48.11,46.94,48.05,1226600,1178.75,1202.75,1173.5,1201.25,49064,0.0,1.0
2006-02-03,47.77,48.4,46.17,47.15,1212000,1194.25,1210.0,1154.25,1178.75,48480,0.0,1.0
2006-02-06,46.78,47.88,46.43,47.7,702800,1169.5,1197.0,1160.75,1192.5,28112,0.0,1.0
2006-02-07,45.28,46.25,45.05,46.04,1156400,1132.0,1156.25,1126.25,1151.0,46256,0.0,1.0
2006-02-08,45.61,45.71,44.728,45.5,1023800,1140.25,1142.75,1118.2,1137.5,40952,0.0,1.0
2006-02-09,45.61,46.2,45.34,46.0,614000,1140.25,1155.0,1133.5,1150.0,24560,0.0,1.0
2006-02-10,44.62,45.61,44.32,45.61,1101100,1115.5,1140.25,1108.0,1140.25,44044,0.0,1.0
2006-02-13,44.46,44.73,44.1,44.62,951600,1111.5,1118.25,1102.5,1115.5,38064,0.0,1.0
2006-02-14,45.41,45.55,43.78,44.25,998300,1135.25,1138.75,1094.5,1106.25,39932,0.0,1.0
2006-02-15,45.8,46.68,45.39,45.84,909100,1145.0,1167.0,1134.75,1146.0,36364,0.0,1.0
2006-02-16,46.73,46.84,46.09,46.75,1020900,1168.25,1171.0,1152.25,1168.75,40836,0.0,1.0
2006-02-17,45.83,47.1,45.68,47.0,882400,1145.75,1177.5,1142.0,1175.0,35296,0.0,1.0
2006-02-21,46.05,46.44,45.54,46.2,783100,1151.25,1161.0,1138.5,1155.0,31324,0.0,1.0
2006-02-22,48.83,48.98,45.87,46.49,1643800,1220.75,1224.5,1146.75,1162.25,65752,0.0,1.0
2006-02-23,47.6,48.49,47.21,48.49,1715800,1190.0,1212.25,1180.25,1212.25,68632,0.0,1.0
2006-02-24,47.55,47.72,47.05,47.6,663900,1188.75,1193.0,1176.25,1190.0,26556,0.0,1.0
2006-02-27,47.36,47.95,46.75,47.46,1034300,1184.0,1198.75,1168.75,1186.5,41372,0.0,1.0
2006-02-28,46.11,47.2,45.94,47.2,1170200,1152.75,1180.0,1148.5,1180.0,46808,0.0,1.0
2006-03-01,46.13,46.5,45.7,46.0,1285800,1153.25,1162.5,1142.5,1150.0,51432,0.0,1.0
2006-03-02,46.44,47.23,45.9,46.13,1416000,1161.0,1180.75,1147.5,1153.25,56640,0.0,1.0
2006-03-03,44.85,46.21,44.85,46.0,2242200,1121.25,1155.25,1121.25,1150.0,89688,0.0,1.0
2006-03-06,44.28,45.0,44.02,44.85,1508700,1107.0,1125.0,1100.5,1121.25,60348,0.0,1.0
2006-03-07,43.21,44.29,42.72,44.28,1530100,1080.25,1107.25,1068.0,1107.0,61204,0.0,1.0
2006-03-08,42.51,43.2,42.11,43.2,1660300,1062.75,1080.0,1052.75,1080.0,66412,0.0,1.0
2006-03-09,41.89,43.1,41.72,42.7,1035000,1047.25,1077.5,1043.0,1067.5,41400,0.0,1.0
2006-03-10,42.8,42.9,41.65,41.89,1534400,1070.0,1072.5,1041.25,1047.25,61376,0.0,1.0
2006-03-13,42.94,43.78,42.8,43.27,878000,1073.5,1094.5,1070.0,1081.75,35120,0.0,1.0
2006-03-14,45.05,45.08,43.09,43.1,1564500,1126.25,1127.0,1077.25,1077.5,62580,0.0,1.0
2006-03-15,44.54,45.21,44.11,45.03,1050100,1113.5,1130.25,1102.75,1125.75,42004,0.0,1.0
2006-03-16,45.67,45.86,44.97,45.16,1179400,1141.75,1146.5,1124.25,1129.0,47176,0.0,1.0
2006-03-17,46.9,47.8,46.18,46.35,1984700,1172.5,1195.0,1154.5,1158.75,79388,0.0,1.0
2006-03-20,45.91,47.16,45.66,47.1,1146700,1147.75,1179.0,1141.5,1177.5,45868,0.0,1.0
2006-03-21,45.04,45.97,44.86,45.5,1342600,1126.0,1149.25,1121.5,1137.5,53704,0.0,1.0
2006-03-22,44.86,45.7,44.84,45.34,941600,1121.5,1142.5,1121.0,1133.5,37664,0.0,1.0
2006-03-23,46.23,46.64,44.85,45.1,1453000,1155.75,1166.0,1121.25,1127.5,58120,0.0,1.0
2006-03-24,45.84,46.29,45.05,46.0,1516400,1146.0,1157.25,1126.25,1150.0,60656,0.0,1.0
2006-03-27,45.74,46.37,45.74,45.85,969800,1143.5,1159.25,1143.5,1146.25,38792,0.0,1.0
2006-03-28,45.28,46.44,44.91,46.09,943500,1132.0,1161.0,1122.75,1152.25,37740,0.0,1.0
2006-03-29,45.09,45.67,44.77,45.51,938800,1127.25,1141.75,1119.25,1137.75,37552,0.0,1.0
2006-03-30,44.05,45.22,43.33,44.81,1258100,1101.25,1130.5,1083.25,1120.25,50324,0.0,1.0
2006-03-31,43.93,44.16,43.57,44.05,718100,1098.25,1104.0,1089.25,1101.25,28724,0.0,1.0
2006-04-03,43.18,43.92,43.05,43.8,1190900,1079.5,1098.0,1076.25,1095.0,47636,0.0,1.0
2006-04-04,43.31,43.5,43.05,43.22,592400,1082.75,1087.5,1076.25,1080.5,23696,0.0,1.0
2006-04-05,45.13,45.3,43.43,43.43,1098400,1128.25,1132.5,1085.75,1085.75,43936,0.0,1.0
2006-04-06,44.07,44.8,43.6,44.64,1123500,1101.75,1120.0,1090.0,1116.0,44940,0.0,1.0
2006-04-07,44.26,44.71,43.76,44.07,839500,1106.5,1117.75,1094.0,1101.75,33580,0.0,1.0
2006-04-10,43.76,44.44,43.66,44.3,619700,1094.0,1111.0,1091.5,1107.5,24788,0.0,1.0
2006-04-11,42.96,44.59,42.58,44.14,1114800,1074.0,1114.75,1064.5,1103.5,44592,0.0,1.0
2006-04-12,42.33,42.93,42.07,42.75,627400,1058.25,1073.25,1051.75,1068.75,25096,0.0,1.0
2006-04-13,41.39,42.16,41.19,42.15,1133500,1034.75,1054.0,1029.75,1053.75,45340,0.0,1.0
2006-04-17,40.8,41.59,40.51,41.53,1023800,1020.0,1039.75,1012.75,1038.25,40952,0.0,1.0
2006-04-18,42.68,42.91,40.01,40.8,2225300,1067.0,1072.75,1000.25,1020.0,89012,0.0,1.0
2006-04-19,41.79,42.68,41.44,42.68,1486100,1044.75,1067.0,1036.0,1067.0,59444,0.0,1.0
2006-04-20,42.07,42.17,41.02,41.55,916600,1051.75,1054.25,1025.5,1038.75,36664,0.0,1.0
2006-04-21,41.49,42.5,41.33,42.48,559400,1037.25,1062.5,1033.25,1062.0,22376,0.0,1.0
2006-04-24,40.44,41.49,40.33,41.49,760900,1011.0,1037.25,1008.25,1037.25,30436,0.0,1.0
2006-04-25,39.71,40.78,39.55,40.47,1148100,992.75,1019.5,988.75,1011.75,45924,0.0,1.0
2006-04-26,40.63,41.43,39.71,40.05,1296800,1015.75,1035.75,992.75,1001.25,51872,0.0,1.0
2006-04-27,40.32,40.33,39.13,40.02,2182100,1008.0,1008.25,978.25,1000.5,87284,0.0,1.0
2006-04-28,39.77,40.79,39.35,40.13,1358500,994.25,1019.75,983.75,1003.25,54340,0.0,1.0
2006-05-01,38.78,39.84,38.62,39.78,973500,969.5,996.0,965.5,994.5,38940,0.0,1.0
2006-05-02,36.39,37.45,35.4,37.44,4146000,909.75,936.25,885.0,936.0,165840,0.0,1.0
2006-05-03,35.95,36.73,35.7,35.99,1535000,898.75,918.25,892.5,899.75,61400,0.0,1.0
2006-05-04,35.33,36.35,35.22,35.95,1047500,883.25,908.75,880.5,898.75,41900,0.0,1.0
2006-05-05,36.76,37.09,35.36,36.1,2250000,919.0,927.25,884.0,902.5,90000,0.0,1.0
2006-05-08,35.88,36.85,35.8,36.04,1062500,897.0,921.25,895.0,901.0,42500,0.0,1.0
2006-05-09,35.07,35.94,34.95,35.73,1178700,876.75,898.5,873.75,893.25,47148,0.0,1.0
2006-05-10,35.19,35.78,34.87,35.07,1384000,879.75,894.5,871.75,876.75,55360,0.0,1.0
2006-05-11,34.05,35.19,34.05,35.19,1058100,851.25,879.75,851.25,879.75,42324,0.0,1.0
2006-05-12,33.67,33.81,33.2,33.8,1528300,841.75,845.25,830.0,845.0,61132,0.0,1.0
2006-05-15,33.19,34.34,32.6,34.34,1519800,829.75,858.5,815.0,858.5,60792,0.0,1.0
2006-05-16,33.12,33.71,32.83,33.0,1444000,828.0,842.75,820.75,825.0,57760,0.0,1.0
2006-05-17,32.03,33.08,32.0,33.07,1567800,800.75,827.0,800.0,826.75,62712,0.0,1.0
2006-05-18,32.37,33.4,32.2,32.29,1637800,809.25,835.0,805.0,807.25,65512,0.0,1.0
2006-05-19,32.33,32.75,31.7,32.25,1339400,808.25,818.75,792.5,806.25,53576,0.0,1.0
2006-05-22,31.76,32.23,31.29,32.17,1888400,794.0,805.75,782.25,804.25,75536,0.0,1.0
2006-05-23,32.21,33.18,32.2,32.3,2264100,805.25,829.5,805.0,807.5,90564,0.0,1.0
2006-05-24,32.46,33.0,31.41,32.31,2250400,811.5,825.0,785.25,807.75,90016,0.0,1.0
2006-05-25,32.81,32.9,32.0,32.46,1350400,820.25,822.5,800.0,811.5,54016,0.0,1.0
2006-05-26,32.89,33.15,32.63,32.88,1233000,822.25,828.75,815.75,822.0,49320,0.0,1.0
2006-05-30,31.96,32.7,31.76,32.7,1376900,799.0,817.5,794.0,817.5,55076,0.0,1.0
2006-05-31,31.83,32.35,31.27,31.96,1883500,795.75,808.75,781.75,799.0,75340,0.0,1.0
2006-06-01,33.27,33.43,31.99,32.39,3269500,831.75,835.75,799.75,809.75,130780,0.0,1.0
2006-06-02,32.36,33.5,32.03,33.18,2132600,809.0,837.5,800.75,829.5,85304,0.0,1.0
2006-06-05,30.71,31.71,30.26,30.53,2933100,767.75,792.75,756.5,763.25,117324,0.0,1.0
2006-06-06,29.75,30.68,29.05,30.67,4222300,743.75,767.0,726.25,766.75,168892,0.0,1.0
2006-06-07,29.45,30.36,29.23,29.84,2344700,736.25,759.0,730.75,746.0,93788,0.0,1.0
2006-06-08,29.61,29.74,28.47,29.45,2235500,740.25,743.5,711.75,736.25,89420,0.0,1.0
2006-06-09,30.2,30.5,29.58,29.93,1758900,755.0,762.5,739.5,748.25,70356,0.0,1.0
2006-06-12,29.25,30.12,29.11,29.85,1813800,731.25,753.0,727.75,746.25,72552,0.0,1.0
2006-06-13,28.19,29.72,28.06,29.18,2692400,704.75,743.0,701.5,729.5,107696,0.0,1.0
2006-06-14,28.44,28.65,27.75,28.19,2457100,711.0,716.25,693.75,704.75,98284,0.0,1.0
2006-06-15,29.82,30.1,28.39,28.44,2189000,745.5,752.5,709.75,711.0,87560,0.0,1.0
2006-06-16,29.35,30.22,29.17,29.83,1915400,733.75,755.5,729.25,745.75,76616,0.0,1.0
2006-06-19,28.99,29.7771,28.82,29.35,1558300,724.75,744.4275,720.5,733.75,62332,0.0,1.0
2006-06-20,28.65,29.5,28.63,29.5,1343000,716.25,737.5,715.75,737.5,53720,0.0,1.0
2006-06-21,29.63,29.72,28.66,28.7,1567000,740.75,743.0,716.5,717.5,62680,0.0,1.0
2006-06-22,29.13,29.63,28.87,29.62,1282100,728.25,740.75,721.75,740.5,51284,0.0,1.0
2006-06-23,29.36,29.81,28.88,29.13,1129600,734.0,745.25,722.0,728.25,45184,0.0,1.0
2006-06-26,30.38,30.74,29.3,29.61,2766100,759.5,768.5,732.5,740.25,110644,0.0,1.0
2006-06-27,30.11,30.38,29.75,30.38,2320000,752.75,759.5,743.75,759.5,92800,0.0,1.0
2006-06-28,29.68,30.32,29.31,30.32,1437800,742.0,758.0,732.75,758.0,57512,0.0,1.0
2006-06-29,30.78,30.84,29.28,29.62,1761400,769.5,771.0,732.0,740.5,70456,0.0,1.0
2006-06-30,30.08,30.97,30.08,30.97,3223900,752.0,774.25,752.0,774.25,128956,0.0,1.0
2006-07-03,30.18,30.39,29.74,30.09,737900,754.5,759.75,743.5,752.25,29516,0.0,1.0
2006-07-05,29.18,30.0,28.95,30.0,1636000,729.5,750.0,723.75,750.0,65440,0.0,1.0
2006-07-06,29.32,29.89,29.12,29.18,1000500,733.0,747.25,728.0,729.5,40020,0.0,1.0
2006-07-07,29.08,29.9,29.02,29.12,1132300,727.0,747.5,725.5,728.0,45292,0.0,1.0
2006-07-10,28.73,29.28,28.59,29.08,814300,718.25,732.0,714.75,727.0,32572,0.0,1.0
2006-07-11,28.41,28.59,27.91,28.59,1287400,710.25,714.75,697.75,714.75,51496,0.0,1.0
2006-07-12,27.94,28.8,27.77,28.41,1319600,698.5,720.0,694.25,710.25,52784,0.0,1.0
2006-07-13,27.4,28.25,27.35,27.94,1461200,685.0,706.25,683.75,698.5,58448,0.0,1.0
2006-07-14,26.59,26.91,25.87,26.91,2527100,664.75,672.75,646.75,672.75,101084,0.0,1.0
2006-07-17,26.27,26.98,26.15,26.6,1205600,656.75,674.5,653.75,665.0,48224,0.0,1.0
2006-07-18,25.99,26.6,25.23,26.42,1466700,649.75,665.0,630.75,660.5,58668,0.0,1.0
2006-07-19,27.34,27.47,26.12,26.18,1784500,683.5,686.75,653.0,654.5,71380,0.0,1.0
2006-07-20,25.64,27.48,25.45,27.34,2033300,641.0,687.0,636.25,683.5,81332,0.0,1.0
2006-07-21,25.44,25.86,24.79,25.64,1956600,636.0,646.5,619.75,641.0,78264,0.0,1.0
2006-07-24,26.37,26.42,25.56,25.77,1226100,659.25,660.5,639.0,644.25,49044,0.0,1.0
2006-07-25,26.98,27.63,26.05,26.22,1554900,674.5,690.75,651.25,655.5,62196,0.0,1.0
2006-07-26,27.01,27.22,26.13,26.85,1422500,675.25,680.5,653.25,671.25,56900,0.0,1.0
2006-07-27,26.67,27.74,26.4,27.01,1702900,666.75,693.5,660.0,675.25,68116,0.0,1.0
2006-07-28,27.33,27.78,26.98,27.1,1108200,683.25,694.5,674.5,677.5,44328,0.0,1.0
2006-07-31,27.39,27.44,26.76,27.33,1406700,684.75,686.0,669.0,683.25,56268,0.0,1.0
2006-08-01,27.65,27.86,26.89,27.14,1744600,691.25,696.5,672.25,678.5,69784,0.0,1.0
2006-08-02,28.18,28.4,27.47,27.66,1207600,704.5,710.0,686.75,691.5,48304,0.0,1.0
2006-08-03,29.52,29.91,27.77,28.14,2233100,738.0,747.75,694.25,703.5,89324,0.0,1.0
2006-08-04,29.1,30.87,28.31,30.25,5351400,727.5,771.75,707.75,756.25,214056,0.0,1.0
2006-08-07,28.93,29.29,28.536,29.0,1513900,723.25,732.25,713.4,725.0,60556,0.0,1.0
2006-08-08,27.54,29.27,27.34,28.93,2148000,688.5,731.75,683.5,723.25,85920,0.0,1.0
2006-08-09,25.72,27.26,25.58,27.25,2668600,643.0,681.5,639.5,681.25,106744,0.0,1.0
2006-08-10,25.65,25.94,25.15,25.72,2064000,641.25,648.5,628.75,643.0,82560,0.0,1.0
2006-08-11,25.16,25.5,25.02,25.45,1173000,629.0,637.5,625.5,636.25,46920,0.0,1.0
2006-08-14,25.04,25.79,24.83,25.47,1066600,626.0,644.75,620.75,636.75,42664,0.0,1.0
2006-08-15,25.89,25.98,25.16,25.62,1973700,647.25,649.5,629.0,640.5,78948,0.0,1.0
2006-08-16,27.02,27.15,25.6,26.12,1940000,675.5,678.75,640.0,653.0,77600,0.0,1.0
2006-08-17,27.19,27.76,26.66,27.04,1278800,679.75,694.0,666.5,676.0,51152,0.0,1.0
2006-08-18,27.43,27.5,26.57,27.34,804300,685.75,687.5,664.25,683.5,32172,0.0,1.0
2006-08-21,26.43,27.21,26.25,27.2,892800,660.75,680.25,656.25,680.0,35712,0.0,1.0
2006-08-22,26.51,26.91,26.26,26.66,917400,662.75,672.75,656.5,666.5,36696,0.0,1.0
2006-08-23,25.7,26.4744,25.67,26.1,1441900,642.5,661.86,641.75,652.5,57676,0.0,1.0
2006-08-24,26.1,26.28,25.38,25.82,1398900,652.5,657.0,634.5,645.5,55956,0.0,1.0
2006-08-25,26.29,26.37,25.6,25.93,649800,657.25,659.25,640.0,648.25,25992,0.0,1.0
2006-08-28,26.93,27.1,26.36,26.41,925600,673.25,677.5,659.0,660.25,37024,0.0,1.0
2006-08-29,27.18,27.2,26.27,27.06,1032000,679.5,680.0,656.75,676.5,41280,0.0,1.0
2006-08-30,26.45,26.95,26.2,26.7,1292800,661.25,673.75,655.0,667.5,51712,0.0,1.0
2006-08-31,26.49,26.92,26.25,26.52,1032100,662.25,673.0,656.25,663.0,41284,0.0,1.0
2006-09-01,26.65,26.91,26.09,26.6,1010100,666.25,672.75,652.25,665.0,40404,0.0,1.0
2006-09-05,26.67,26.85,26.35,26.55,1129800,666.75,671.25,658.75,663.75,45192,0.0,1.0
2006-09-06,25.47,26.68,25.29,26.68,1845400,636.75,667.0,632.25,667.0,73816,0.0,1.0
2006-09-07,27.09,27.32,25.3,25.5,5259700,677.25,683.0,632.5,637.5,210388,0.0,1.0
2006-09-08,26.17,27.36,25.93,26.81,2688700,654.25,684.0,648.25,670.25,107548,0.0,1.0
2006-09-11,26.84,27.39,25.6,25.98,2378000,671.0,684.75,640.0,649.5,95120,0.0,1.0
2006-09-12,28.67,28.78,26.6,26.78,3157700,716.75,719.5,665.0,669.5,126308,0.0,1.0
2006-09-13,28.42,28.82,28.16,28.45,1933900,710.5,720.5,704.0,711.25,77356,0.0,1.0
2006-09-14,28.22,28.5,27.77,28.21,1435100,705.5,712.5,694.25,705.25,57404,0.0,1.0
2006-09-15,29.3,29.52,28.39,28.5,3119700,732.5,738.0,709.75,712.5,124788,0.0,1.0
2006-09-18,29.3,29.99,29.0,29.3,1637900,732.5,749.75,725.0,732.5,65516,0.0,1.0
2006-09-19,28.88,29.58,28.16,29.31,1474800,722.0,739.5,704.0,732.75,58992,0.0,1.0
2006-09-20,28.83,29.35,28.1,29.2,1295700,720.75,733.75,702.5,730.0,51828,0.0,1.0
2006-09-21,28.11,29.44,27.95,28.82,1822800,702.75,736.0,698.75,720.5,72912,0.0,1.0
2006-09-22,29.28,29.4,27.58,28.11,2630200,732.0,735.0,689.5,702.75,105208,0.0,1.0
2006-09-25,30.2,30.36,28.66,29.29,2772400,755.0,759.0,716.5,732.25,110896,0.0,1.0
2006-09-26,31.31,31.61,29.88,30.02,2913500,782.75,790.25,747.0,750.5,116540,0.0,1.0
2006-09-27,30.33,31.9,30.12,31.13,2243700,758.25,797.5,753.0,778.25,89748,0.0,1.0
2006-09-28,30.1,30.75,29.53,30.0,1592300,752.5,768.75,738.25,750.0,63692,0.0,1.0
2006-09-29,29.34,30.57,29.34,30.17,1324700,733.5,764.25,733.5,754.25,52988,0.0,1.0
2006-10-02,29.61,30.03,28.52,29.11,1703100,740.25,750.75,713.0,727.75,68124,0.0,1.0
2006-10-03,28.88,29.48,28.82,29.42,2753600,722.0,737.0,720.5,735.5,110144,0.0,1.0
2006-10-04,30.34,30.45,28.64,28.79,2002300,758.5,761.25,716.0,719.75,80092,0.0,1.0
2006-10-05,29.88,30.66,29.2,30.24,1431500,747.0,766.5,730.0,756.0,57260,0.0,1.0
2006-10-06,29.59,29.78,29.33,29.73,995800,739.75,744.5,733.25,743.25,39832,0.0,1.0
2006-10-09,30.62,31.01,29.32,29.59,1335600,765.5,775.25,733.0,739.75,53424,0.0,1.0
2006-10-10,31.74,32.3,30.93,30.93,2110700,793.5,807.5,773.25,773.25,84428,0.0,1.0
2006-10-11,31.25,31.96,30.75,31.66,1504800,781.25,799.0,768.75,791.5,60192,0.0,1.0
2006-10-12,32.56,33.57,31.57,31.6,1589200,814.0,839.25,789.25,790.0,63568,0.0,1.0
2006-10-13,31.58,32.31,31.35,31.87,1399400,789.5,807.75,783.75,796.75,55976,0.0,1.0
2006-10-16,31.56,32.14,31.43,31.5,1153200,789.0,803.5,785.75,787.5,46128,0.0,1.0
2006-10-17,30.96,31.48,30.8,31.26,1031400,774.0,787.0,770.0,781.5,41256,0.0,1.0
2006-10-18,30.99,31.81,30.88,31.36,1061400,774.75,795.25,772.0,784.0,42456,0.0,1.0
2006-10-19,31.28,31.78,30.74,31.41,874700,782.0,794.5,768.5,785.25,34988,0.0,1.0
2006-10-20,31.12,31.5,30.82,31.5,674700,778.0,787.5,770.5,787.5,26988,0.0,1.0
2006-10-23,30.16,31.23,30.03,30.84,1460700,754.0,780.75,750.75,771.0,58428,0.0,1.0
2006-10-24,30.95,31.06,29.94,30.07,1120500,773.75,776.5,748.5,751.75,44820,0.0,1.0
2006-10-25,31.78,32.06,30.71,31.0,1342900,794.5,801.5,767.75,775.0,53716,0.0,1.0
2006-10-26,32.06,32.4392,31.6,31.9,1257100,801.5,810.98,790.0,797.5,50284,0.0,1.0
2006-10-27,30.9,32.04,30.87,31.81,962400,772.5,801.0,771.75,795.25,38496,0.0,1.0
2006-10-30,31.15,31.36,30.56,30.65,860600,778.75,784.0,764.0,766.25,34424,0.0,1.0
2006-10-31,30.85,31.35,30.43,31.15,1174900,771.25,783.75,760.75,778.75,46996,0.0,1.0
2006-11-01,29.9,31.39,29.86,31.15,1112100,747.5,784.75,746.5,778.75,44484,0.0,1.0
2006-11-02,29.67,30.29,29.5,29.7,1404800,741.75,757.25,737.5,742.5,56192,0.0,1.0
2006-11-03,29.49,30.0,28.85,29.72,1153700,737.25,750.0,721.25,743.0,46148,0.0,1.0
2006-11-06,29.61,29.9,29.38,29.57,1007000,740.25,747.5,734.5,739.25,40280,0.0,1.0
2006-11-07,29.04,29.66,29.0,29.48,1149000,726.0,741.5,725.0,737.0,45960,0.0,1.0
2006-11-08,28.4,28.82,27.63,28.82,2748800,710.0,720.5,690.75,720.5,109952,0.0,1.0
2006-11-09,27.81,28.38,27.72,28.37,1388900,695.25,709.5,693.0,709.25,55556,0.0,1.0
2006-11-10,29.23,29.27,27.77,27.95,1696900,730.75,731.75,694.25,698.75,67876,0.0,1.0
2006-11-13,29.11,29.78,28.89,29.17,1318000,727.75,744.5,722.25,729.25,52720,0.0,1.0
2006-11-14,30.99,31.31,29.63,29.85,2338300,774.75,782.75,740.75,746.25,93532,0.0,1.0
2006-11-15,31.38,31.85,30.6699,30.99,1883000,784.5,796.25,766.7475,774.75,75320,0.0,1.0
2006-11-16,31.92,32.44,31.39,31.67,2160200,798.0,811.0,784.75,791.75,86408,0.0,1.0
2006-11-17,32.0,32.19,31.2,31.89,1212700,800.0,804.75,780.0,797.25,48508,0.0,1.0
2006-11-20,31.9,32.2,31.51,32.0,1044200,797.5,805.0,787.75,800.0,41768,0.0,1.0
2006-11-21,32.32,32.65,31.73,31.76,996400,808.0,816.25,793.25,794.0,39856,0.0,1.0
2006-11-22,32.97,33.13,32.45,32.45,1317000,824.25,828.25,811.25,811.25,52680,0.0,1.0
2006-11-24,33.18,33.66,32.5,32.97,659200,829.5,841.5,812.5,824.25,26368,0.0,1.0
2006-11-27,32.58,33.4,32.26,33.18,1249600,814.5,835.0,806.5,829.5,49984,0.0,1.0
2006-11-28,32.55,33.25,32.25,32.54,1866500,813.75,831.25,806.25,813.5,74660,0.0,1.0
2006-11-29,33.18,33.49,32.44,32.65,1150000,829.5,837.25,811.0,816.25,46000,0.0,1.0
2006-11-30,35.51,36.07,33.64,33.8,2799400,887.75,901.75,841.0,845.0,111976,0.0,1.0
2006-12-01,36.28,36.84,35.1,35.65,3155000,907.0,921.0,877.5,891.25,126200,0.0,1.0
2006-12-04,36.15,37.0,35.77,36.43,1251000,903.75,925.0,894.25,910.75,50040,0.0,1.0
2006-12-05,37.39,37.75,36.3,36.38,2197800,934.75,943.75,907.5,909.5,87912,0.0,1.0
2006-12-06,38.01,38.66,37.67,37.74,2220600,950.25,966.5,941.75,943.5,88824,0.0,1.0
2006-12-07,36.75,37.89,36.3,37.89,2637300,918.75,947.25,907.5,947.25,105492,0.0,1.0
2006-12-08,35.71,37.0,35.49,36.75,2428500,892.75,925.0,887.25,918.75,97140,0.0,1.0
2006-12-11,35.89,36.29,35.5,35.67,1297000,897.25,907.25,887.5,891.75,51880,0.0,1.0
2006-12-12,35.6,36.0,35.25,35.9,1032400,890.0,900.0,881.25,897.5,41296,0.0,1.0
2006-12-13,35.57,36.32,35.49,35.78,1301800,889.25,908.0,887.25,894.5,52072,0.0,1.0
2006-12-14,35.71,36.65,35.34,35.65,1064500,892.75,916.25,883.5,891.25,42580,0.0,1.0
2006-12-15,35.89,36.61,35.56,36.25,1308200,897.25,915.25,889.0,906.25,52328,0.0,1.0
2006-12-18,35.25,36.3855,35.21,35.98,1622100,881.25,909.6375,880.25,899.5,64884,0.0,1.0
2006-12-19,34.56,34.99,33.64,34.13,2455800,864.0,874.75,841.0,853.25,98232,0.0,1.0
2006-12-20,34.26,35.1,34.18,34.5,1091800,856.5,877.5,854.5,862.5,43672,0.0,1.0
2006-12-21,33.57,34.41,33.33,34.4,1266300,839.25,860.25,833.25,860.0,50652,0.0,1.0
2006-12-22,33.11,33.7005,32.9705,33.52,1202000,827.75,842.5125,824.2625,838.0,48080,0.0,1.0
2006-12-26,33.24,33.43,33.0,33.11,828900,831.0,835.75,825.0,827.75,33156,0.0,1.0
2006-12-27,33.7,33.93,33.43,33.46,1216400,842.5,848.25,835.75,836.5,48656,0.0,1.0
2006-12-28,33.79,34.27,33.35,33.68,1160600,844.75,856.75,833.75,842.0,46424,0.0,1.0
2006-12-29,33.9,34.16,33.68,33.7,1031700,847.5,854.0,842.0,842.5,41268,0.0,1.0
2007-01-03,32.02,33.93,31.8,33.74,2543500,800.5,848.25,795.0,843.5,101740,0.0,1.0
2007-01-04,31.8,32.8,31.48,32.8,1585100,795.0,820.0,787.0,820.0,63404,0.0,1.0
2007-01-05,31.41,31.86,31.31,31.71,1027500,785.25,796.5,782.75,792.75,41100,0.0,1.0
2007-01-08,30.72,31.36,30.23,31.13,1886800,768.0,784.0,755.75,778.25,75472,0.0,1.0
2007-01-09,31.02,31.25,30.68,30.82,1469000,775.5,781.25,767.0,770.5,58760,0.0,1.0
2007-01-10,30.8,31.12,30.52,30.89,1598900,770.0,778.0,763.0,772.25,63956,0.0,1.0
2007-01-11,31.69,31.8,30.8,30.9,1432300,792.25,795.0,770.0,772.5,57292,0.0,1.0
2007-01-12,32.19,32.42,31.59,31.69,1516600,804.75,810.5,789.75,792.25,60664,0.0,1.0
2007-01-16,31.42,32.4,31.15,32.19,1597400,785.5,810.0,778.75,804.75,63896,0.0,1.0
2007-01-17,31.93,32.31,31.62,31.65,1163000,798.25,807.75,790.5,791.25,46520,0.0,1.0
2007-01-18,31.48,32.29,31.34,32.15,947800,787.0,807.25,783.5,803.75,37912,0.0,1.0
2007-01-19,31.86,32.13,31.19,31.6,965300,796.5,803.25,779.75,790.0,38612,0.0,1.0
2007-01-22,31.53,32.07,31.44,32.01,869800,788.25,801.75,786.0,800.25,34792,0.0,1.0
2007-01-23,32.76,33.3,31.53,31.53,2667200,819.0,832.5,788.25,788.25,106688,0.0,1.0
2007-01-24,33.11,33.37,32.09,32.76,1683400,827.75,834.25,802.25,819.0,67336,0.0,1.0
2007-01-25,31.81,33.06,31.52,33.06,1579100,795.25,826.5,788.0,826.5,63164,0.0,1.0
2007-01-26,31.24,32.13,30.87,32.0,1524400,781.0,803.25,771.75,800.0,60976,0.0,1.0
2007-01-29,31.52,31.86,30.98,31.44,729300,788.0,796.5,774.5,786.0,29172,0.0,1.0
2007-01-30,31.54,31.8,31.38,31.6,567900,788.5,795.0,784.5,790.0,22716,0.0,1.0
2007-01-31,33.29,33.47,31.54,31.54,1681600,832.25,836.75,788.5,788.5,67264,0.0,1.0
2007-02-01,35.17,35.49,34.3,34.94,3321000,879.25,887.25,857.5,873.5,132840,0.0,1.0
2007-02-02,36.98,37.58,35.12,35.19,3710300,924.5,939.5,878.0,879.75,148412,0.0,1.0
2007-02-05,36.16,36.99,35.93,36.99,1653400,904.0,924.75,898.25,924.75,66136,0.0,1.0
2007-02-06,36.2,36.57,35.6,36.16,1556500,905.0,914.25,890.0,904.0,62260,0.0,1.0
2007-02-07,36.29,36.79,35.92,36.21,961200,907.25,919.75,898.0,905.25,38448,0.0,1.0
2007-02-08,34.74,36.21,34.4,36.19,2486000,868.5,905.25,860.0,904.75,99440,0.0,1.0
2007-02-09,34.18,34.85,33.94,34.5,1773700,854.5,871.25,848.5,862.5,70948,0.0,1.0
2007-02-12,33.71,34.28,33.4,34.14,1335900,842.75,857.0,835.0,853.5,53436,0.0,1.0
2007-02-13,34.34,34.54,33.71,33.77,1292300,858.5,863.5,842.75,844.25,51692,0.0,1.0
2007-02-14,34.64,35.08,34.15,34.69,1109600,866.0,877.0,853.75,867.25,44384,0.0,1.0
2007-02-15,35.19,35.59,34.64,34.64,1184300,879.75,889.75,866.0,866.0,47372,0.0,1.0
2007-02-16,35.05,35.26,34.11,34.98,1725300,876.25,881.5,852.75,874.5,69012,0.0,1.0
2007-02-20,35.17,35.47,34.87,35.05,815800,879.25,886.75,871.75,876.25,32632,0.0,1.0
2007-02-21,34.52,34.91,34.25,34.9,1206700,863.0,872.75,856.25,872.5,48268,0.0,1.0
2007-02-22,33.75,34.98,33.43,34.76,1476500,843.75,874.5,835.75,869.0,59060,0.0,1.0
2007-02-23,33.09,33.78,32.86,33.78,1476400,827.25,844.5,821.5,844.5,59056,0.0,1.0
2007-02-26,32.83,33.32,32.56,33.1,1181400,820.75,833.0,814.0,827.5,47256,0.0,1.0
2007-02-27,31.97,32.54,31.69,32.12,2230100,799.25,813.5,792.25,803.0,89204,0.0,1.0
2007-02-28,31.16,32.14,30.93,32.05,2687300,779.0,803.5,773.25,801.25,107492,0.0,1.0
2007-03-01,31.56,31.91,30.04,30.65,2555000,789.0,797.75,751.0,766.25,102200,0.0,1.0
2007-03-02,30.75,31.74,30.75,31.56,1486900,768.75,793.5,768.75,789.0,59476,0.0,1.0
2007-03-05,29.53,30.6164,29.5,30.17,1811800,738.25,765.41,737.5,754.25,72472,0.0,1.0
2007-03-06,30.16,30.62,29.76,30.05,1647500,754.0,765.5,744.0,751.25,65900,0.0,1.0
2007-03-07,30.4,31.0,30.02,30.39,1547500,760.0,775.0,750.5,759.75,61900,0.0,1.0
2007-03-08,30.6,31.24,30.28,30.76,1528000,765.0,781.0,757.0,769.0,61120,0.0,1.0
2007-03-09,29.34,30.47,28.52,30.3,4173700,733.5,761.75,713.0,757.5,166948,0.0,1.0
2007-03-12,27.59,29.34,27.42,29.34,3686500,689.75,733.5,685.5,733.5,147460,0.0,1.0
2007-03-13,25.71,27.5,25.14,27.2,4984700,642.75,687.5,628.5,680.0,199388,0.0,1.0
2007-03-14,26.73,27.04,25.28,25.56,4858800,668.25,676.0,632.0,639.0,194352,0.0,1.0
2007-03-15,26.99,27.44,26.4,27.0,3462800,674.75,686.0,660.0,675.0,138512,0.0,1.0
2007-03-16,26.6,27.38,26.5,27.0,2444200,665.0,684.5,662.5,675.0,97768,0.0,1.0
2007-03-19,26.51,27.2,26.43,26.74,2054500,662.75,680.0,660.75,668.5,82180,0.0,1.0
2007-03-20,26.61,27.12,26.08,26.81,1985500,665.25,678.0,652.0,670.25,79420,0.0,1.0
2007-03-21,27.69,27.77,26.5,26.61,2699900,692.25,694.25,662.5,665.25,107996,0.0,1.0
2007-03-22,27.54,28.2,27.3,27.95,2665100,688.5,705.0,682.5,698.75,106604,0.0,1.0
2007-03-23,27.38,28.27,27.17,28.13,1725800,684.5,706.75,679.25,703.25,69032,0.0,1.0
2007-03-26,27.34,27.42,26.5,27.32,2603300,683.5,685.5,662.5,683.0,104132,0.0,1.0
2007-03-27,26.64,26.97,26.05,26.71,2709100,666.0,674.25,651.25,667.75,108364,0.0,1.0
2007-03-28,25.55,26.23,25.55,26.23,3515200,638.75,655.75,638.75,655.75,140608,0.0,1.0
2007-03-29,25.52,26.15,25.13,25.87,2003500,638.0,653.75,628.25,646.75,80140,0.0,1.0
2007-03-30,25.16,25.85,25.1,25.41,1630000,629.0,646.25,627.5,635.25,65200,0.0,1.0
2007-04-02,24.37,25.26,24.2,25.06,2941500,609.25,631.5,605.0,626.5,117660,0.0,1.0
2007-04-03,24.53,24.99,24.34,24.57,2809500,613.25,624.75,608.5,614.25,112380,0.0,1.0
2007-04-04,23.96,24.46,23.92,24.44,1889600,599.0,611.5,598.0,611.0,75584,0.0,1.0
2007-04-05,24.49,24.72,23.79,23.96,1769500,612.25,618.0,594.75,599.0,70780,0.0,1.0
2007-04-09,23.85,24.64,23.71,24.49,2295200,596.25,616.0,592.75,612.25,91808,0.0,1.0
2007-04-10,23.56,24.02,23.45,23.85,1848700,589.0,600.5,586.25,596.25,73948,0.0,1.0
2007-04-11,22.85,23.5,22.63,23.5,2482400,571.25,587.5,565.75,587.5,99296,0.0,1.0
2007-04-12,23.9,23.96,22.61,22.75,3373300,597.5,599.0,565.25,568.75,134932,0.0,1.0
2007-04-13,23.69,23.95,23.37,23.9,2443800,592.25,598.75,584.25,597.5,97752,0.0,1.0
2007-04-16,23.63,23.97,23.0,23.76,2897400,590.75,599.25,575.0,594.0,115896,0.0,1.0
2007-04-17,24.44,24.68,24.01,24.07,2659100,611.0,617.0,600.25,601.75,106364,0.0,1.0
2007-04-18,24.94,25.21,23.59,24.23,3168200,623.5,630.25,589.75,605.75,126728,0.0,1.0
2007-04-19,24.68,25.41,24.44,24.5,2652200,617.0,635.25,611.0,612.5,106088,0.0,1.0
2007-04-20,25.2,25.5,24.84,25.15,2071800,630.0,637.5,621.0,628.75,82872,0.0,1.0
2007-04-23,24.95,25.46,24.75,25.3,1637300,623.75,636.5,618.75,632.5,65492,0.0,1.0
2007-04-24,24.72,25.17,24.16,25.08,4159500,618.0,629.25,604.0,627.0,166380,0.0,1.0
2007-04-25,24.24,24.88,24.01,24.72,2648100,606.0,622.0,600.25,618.0,105924,0.0,1.0
2007-04-26,25.78,25.83,24.22,24.25,3288200,644.5,645.75,605.5,606.25,131528,0.0,1.0
2007-04-27,24.96,25.61,24.85,25.6,1957300,624.0,640.25,621.25,640.0,78292,0.0,1.0
2007-04-30,23.99,25.11,23.99,25.0,1673900,599.75,627.75,599.75,625.0,66956,0.0,1.0
2007-05-01,23.92,24.35,23.27,23.91,2686800,598.0,608.75,581.75,597.75,107472,0.0,1.0
2007-05-02,24.3,24.54,23.79,23.79,1623400,607.5,613.5,594.75,594.75,64936,0.0,1.0
2007-05-03,24.57,24.83,24.14,24.42,1592800,614.25,620.75,603.5,610.5,63712,0.0,1.0
2007-05-04,23.58,24.57,23.46,24.57,2575200,589.5,614.25,586.5,614.25,103008,0.0,1.0
2007-05-07,23.38,23.86,23.31,23.76,1259500,584.5,596.5,582.75,594.0,50380,0.0,1.0
2007-05-08,24.12,24.12,23.0,23.22,2552900,603.0,603.0,575.0,580.5,102116,0.0,1.0
2007-05-09,24.16,24.34,23.64,23.97,1351600,604.0,608.5,591.0,599.25,54064,0.0,1.0
2007-05-10,23.11,24.04,23.02,24.01,1866300,577.75,601.0,575.5,600.25,74652,0.0,1.0
2007-05-11,23.2,23.62,23.0,23.4,1397900,580.0,590.5,575.0,585.0,55916,0.0,1.0
2007-05-14,23.0,23.46,22.89,23.45,1291600,575.0,586.5,572.25,586.25,51664,0.0,1.0
2007-05-15,22.98,23.43,22.75,23.09,1556100,574.5,585.75,568.75,577.25,62244,0.0,1.0
2007-05-16,23.31,23.41,22.83,23.15,1203700,582.75,585.25,570.75,578.75,48148,0.0,1.0
2007-05-17,23.79,23.99,23.09,23.22,1861300,594.75,599.75,577.25,580.5,74452,0.0,1.0
2007-05-18,23.91,24.0,23.54,23.54,1521600,597.75,600.0,588.5,588.5,60864,0.0,1.0
2007-05-21,24.45,24.9,23.89,24.05,1901300,611.25,622.5,597.25,601.25,76052,0.0,1.0
2007-05-22,25.63,25.75,24.52,24.64,2250900,640.75,643.75,613.0,616.0,90036,0.0,1.0
2007-05-23,25.62,26.49,25.51,25.8,2385900,640.5,662.25,637.75,645.0,95436,0.0,1.0
2007-05-24,25.81,27.04,25.45,25.75,3200900,645.25,676.0,636.25,643.75,128036,0.0,1.0
2007-05-25,25.59,26.3,25.14,25.91,1540800,639.75,657.5,628.5,647.75,61632,0.0,1.0
2007-05-29,25.58,25.9,25.25,25.59,1293900,639.5,647.5,631.25,639.75,51756,0.0,1.0
2007-05-30,25.95,26.0,25.08,25.36,1037000,648.75,650.0,627.0,634.0,41480,0.0,1.0
2007-05-31,25.26,26.29,25.22,26.1,2052000,631.5,657.25,630.5,652.5,82080,0.0,1.0
2007-06-01,24.11,25.09,23.92,24.74,3382700,602.75,627.25,598.0,618.5,135308,0.0,1.0
2007-06-04,24.01,24.5,23.56,24.05,2334700,600.25,612.5,589.0,601.25,93388,0.0,1.0
2007-06-05,23.15,24.0,23.02,23.91,2400300,578.75,600.0,575.5,597.75,96012,0.0,1.0
2007-06-06,22.59,23.08,22.4,23.08,2607200,564.75,577.0,560.0,577.0,104288,0.0,1.0
2007-06-07,21.24,22.5,21.12,22.5,4532900,531.0,562.5,528.0,562.5,181316,0.0,1.0
2007-06-08,21.8,21.88,21.02,21.24,2486500,545.0,547.0,525.5,531.0,99460,0.0,1.0
2007-06-11,21.17,21.7,20.95,21.66,1815000,529.25,542.5,523.75,541.5,72600,0.0,1.0
2007-06-12,20.31,21.0,20.3,21.0,3043500,507.75,525.0,507.5,525.0,121740,0.0,1.0
2007-06-13,19.93,20.68,19.76,20.53,3315400,498.25,517.0,494.0,513.25,132616,0.0,1.0
2007-06-14,20.3,20.43,19.87,19.93,2971900,507.5,510.75,496.75,498.25,118876,0.0,1.0
2007-06-15,20.34,20.88,20.21,20.69,3032600,508.5,522.0,505.25,517.25,121304,0.0,1.0
2007-06-18,19.93,20.46,19.83,20.4,1934000,498.25,511.5,495.75,510.0,77360,0.0,1.0
2007-06-19,19.69,20.05,19.53,19.9,3262600,492.25,501.25,488.25,497.5,130504,0.0,1.0
2007-06-20,19.08,19.86,19.05,19.7,3255500,477.0,496.5,476.25,492.5,130220,0.0,1.0
2007-06-21,18.74,19.04,18.5,18.97,2875000,468.5,476.0,462.5,474.25,115000,0.0,1.0
2007-06-22,18.2,18.75,18.13,18.75,3456600,455.0,468.75,453.25,468.75,138264,0.0,1.0
2007-06-25,17.4,18.34,17.36,18.2,3631400,435.0,458.5,434.0,455.0,145256,0.0,1.0
2007-06-26,16.68,17.59,16.65,17.41,5132400,417.0,439.75,416.25,435.25,205296,0.0,1.0
2007-06-27,17.48,17.56,16.58,16.69,3970600,437.0,439.0,414.5,417.25,158824,0.0,1.0
2007-06-28,17.07,17.48,17.0,17.15,2785600,426.75,437.0,425.0,428.75,111424,0.0,1.0
2007-06-29,16.53,17.44,16.45,17.1,3095600,413.25,436.0,411.25,427.5,123824,0.0,1.0
2007-07-02,16.21,16.7,16.03,16.49,2504000,405.25,417.5,400.75,412.25,100160,0.0,1.0
2007-07-03,15.63,16.5,15.63,16.31,2015400,390.75,412.5,390.75,407.75,80616,0.0,1.0
2007-07-05,15.64,15.94,15.53,15.84,2148300,391.0,398.5,388.25,396.0,85932,0.0,1.0
2007-07-06,16.27,16.52,15.5,15.52,3354800,406.75,413.0,387.5,388.0,134192,0.0,1.0
2007-07-09,16.25,16.48,16.1,16.27,2479600,406.25,412.0,402.5,406.75,99184,0.0,1.0
2007-07-10,15.67,16.16,15.64,16.1,2259200,391.75,404.0,391.0,402.5,90368,0.0,1.0
2007-07-11,15.83,15.94,15.32,15.7,2523000,395.75,398.5,383.0,392.5,100920,0.0,1.0
2007-07-12,16.55,16.63,15.93,15.99,3567100,413.75,415.75,398.25,399.75,142684,0.0,1.0
2007-07-13,18.53,18.92,16.6,16.6,10318400,463.25,473.0,415.0,415.0,412736,0.0,1.0
2007-07-16,17.84,19.2,17.5,19.0,5678900,446.0,480.0,437.5,475.0,227156,0.0,1.0
2007-07-17,17.58,18.2,17.55,17.89,2530400,439.5,455.0,438.75,447.25,101216,0.0,1.0
2007-07-18,17.11,17.45,16.71,17.29,4048400,427.75,436.25,417.75,432.25,161936,0.0,1.0
2007-07-19,17.08,17.74,16.92,17.34,2272100,427.0,443.5,423.0,433.5,90884,0.0,1.0
2007-07-20,16.43,17.21,16.0,16.95,3637500,410.75,430.25,400.0,423.75,145500,0.0,1.0
2007-07-23,15.25,16.49,15.23,16.43,3665600,381.25,412.25,380.75,410.75,146624,0.0,1.0
2007-07-24,14.5,15.25,14.36,15.0,5997300,362.5,381.25,359.0,375.0,239892,0.0,1.0
2007-07-25,14.23,15.05,13.8,14.58,4753300,355.75,376.25,345.0,364.5,190132,0.0,1.0
2007-07-26,13.36,14.11,13.02,13.86,5542100,334.0,352.75,325.5,346.5,221684,0.0,1.0
2007-07-27,13.28,13.79,13.02,13.37,4894200,332.0,344.75,325.5,334.25,195768,0.0,1.0
2007-07-30,13.46,13.6,13.0,13.32,3973400,336.5,340.0,325.0,333.0,158936,0.0,1.0
2007-07-31,13.24,13.85,13.14,13.62,3894900,331.0,346.25,328.5,340.5,155796,0.0,1.0
2007-08-01,11.95,13.2,10.83,13.15,10723600,298.75,330.0,270.75,328.75,428944,0.0,1.0
2007-08-02,13.26,13.26,12.04,12.08,5852100,331.5,331.5,301.0,302.0,234084,0.0,1.0
2007-08-03,12.02,13.35,11.99,13.1,4320400,300.5,333.75,299.75,327.5,172816,0.0,1.0
2007-08-06,11.43,12.4,11.0,12.23,6641200,285.75,310.0,275.0,305.75,265648,0.0,1.0
2007-08-07,12.25,12.26,11.21,11.45,5972800,306.25,306.5,280.25,286.25,238912,0.0,1.0
2007-08-08,14.7,15.45,12.38,12.5,8173500,367.5,386.25,309.5,312.5,326940,0.0,1.0
2007-08-09,16.22,17.0,13.9,14.42,9217800,405.5,425.0,347.5,360.5,368712,0.0,1.0
2007-08-10,14.7,16.89,14.7,15.69,5982500,367.5,422.25,367.5,392.25,239300,0.0,1.0
2007-08-13,14.05,15.6,13.51,15.45,3278200,351.25,390.0,337.75,386.25,131128,0.0,1.0
2007-08-14,13.13,14.23,12.98,13.99,2292300,328.25,355.75,324.5,349.75,91692,0.0,1.0
2007-08-15,12.8,13.31,12.37,13.08,3263300,320.0,332.75,309.25,327.0,130532,0.0,1.0
2007-08-16,12.57,13.5,11.0,12.0,5331400,314.25,337.5,275.0,300.0,213256,0.0,1.0
2007-08-17,12.57,13.85,11.96,13.49,2896800,314.25,346.25,299.0,337.25,115872,0.0,1.0
2007-08-20,12.3,12.9277,11.8,12.85,1842000,307.5,323.1925,295.0,321.25,73680,0.0,1.0
2007-08-21,11.95,12.45,11.8,12.0,1977900,298.75,311.25,295.0,300.0,79116,0.0,1.0
2007-08-22,11.95,12.6,11.77,12.48,1940600,298.75,315.0,294.25,312.0,77624,0.0,1.0
2007-08-23,11.85,12.35,11.6,12.24,3028000,296.25,308.75,290.0,306.0,121120,0.0,1.0
2007-08-24,11.98,12.07,11.7,11.8,1333500,299.5,301.75,292.5,295.0,53340,0.0,1.0
2007-08-27,11.26,12.0,11.17,11.98,1920000,281.5,300.0,279.25,299.5,76800,0.0,1.0
2007-08-28,10.46,11.19,10.4,11.11,2261000,261.5,279.75,260.0,277.75,90440,0.0,1.0
2007-08-29,10.97,11.25,10.35,10.84,2097100,274.25,281.25,258.75,271.0,83884,0.0,1.0
2007-08-30,11.3,11.42,10.66,10.77,2323500,282.5,285.5,266.5,269.25,92940,0.0,1.0
2007-08-31,11.87,12.14,11.01,11.98,3117200,296.75,303.5,275.25,299.5,124688,0.0,1.0
2007-09-04,12.6,12.79,11.66,11.94,2466500,315.0,319.75,291.5,298.5,98660,0.0,1.0
2007-09-05,11.81,12.47,11.8,12.47,1919000,295.25,311.75,295.0,311.75,76760,0.0,1.0
2007-09-06,11.37,12.03,11.2,11.93,1836800,284.25,300.75,280.0,298.25,73472,0.0,1.0
2007-09-07,10.56,11.25,10.5,11.16,3392100,264.0,281.25,262.5,279.0,135684,0.0,1.0
2007-09-10,9.99,10.73,9.93,10.61,2823600,249.75,268.25,248.25,265.25,112944,0.0,1.0
2007-09-11,10.29,10.33,9.93,10.03,2960100,257.25,258.25,248.25,250.75,118404,0.0,1.0
2007-09-12,10.0,10.52,10.0,10.25,2015600,250.0,263.0,250.0,256.25,80624,0.0,1.0
2007-09-13,10.03,10.24,9.91,10.19,2181700,250.75,256.0,247.75,254.75,87268,0.0,1.0
2007-09-14,11.0,11.23,9.76,9.95,5368400,275.0,280.75,244.0,248.75,214736,0.0,1.0
2007-09-17,11.33,11.6,10.9001,10.95,4545100,283.25,290.0,272.5025,273.75,181804,0.0,1.0
2007-09-18,14.5501,15.38,11.25,11.5,11309200,363.7525,384.5,281.25,287.5,452368,0.0,1.0
2007-09-19,12.96,15.59,12.91,15.05,13030400,324.0,389.75,322.75,376.25,521216,0.0,1.0
2007-09-20,12.29,13.43,12.1,12.85,4530200,307.25,335.75,302.5,321.25,181208,0.0,1.0
2007-09-21,12.3,12.71,12.17,12.62,3426800,307.5,317.75,304.25,315.5,137072,0.0,1.0
2007-09-24,11.0,12.5,10.91,12.4,4690800,275.0,312.5,272.75,310.0,187632,0.0,1.0
2007-09-25,10.81,11.19,10.18,10.71,4710700,270.25,279.75,254.5,267.75,188428,0.0,1.0
2007-09-26,10.86,11.23,10.76,10.99,2828100,271.5,280.75,269.0,274.75,113124,0.0,1.0
2007-09-27,10.87,11.37,10.7,11.06,3295000,271.75,284.25,267.5,276.5,131800,0.0,1.0
2007-09-28,11.09,11.09,10.8,10.87,2170100,277.25,277.25,270.0,271.75,86804,0.0,1.0
2007-10-01,11.61,12.0,11.31,11.33,2980900,290.25,300.0,282.75,283.25,119236,0.0,1.0
2007-10-02,12.5,12.65,11.62,11.78,4027100,312.5,316.25,290.5,294.5,161084,0.0,1.0
2007-10-03,12.86,13.23,12.19,12.5,4255000,321.5,330.75,304.75,312.5,170200,0.0,1.0
2007-10-04,12.06,13.06,12.04,13.0,2071400,301.5,326.5,301.0,325.0,82856,0.0,1.0
2007-10-05,12.46,12.52,12.03,12.35,1814300,311.5,313.0,300.75,308.75,72572,0.0,1.0
2007-10-08,11.85,12.69,11.83,12.47,1220400,296.25,317.25,295.75,311.75,48816,0.0,1.0
2007-10-09,12.06,12.4,11.69,11.85,1896700,301.5,310.0,292.25,296.25,75868,0.0,1.0
2007-10-10,12.63,12.86,11.91,12.0,2873600,315.75,321.5,297.75,300.0,114944,0.0,1.0
2007-10-11,12.41,13.0,12.17,12.79,2211200,310.25,325.0,304.25,319.75,88448,0.0,1.0
2007-10-12,12.07,12.75,11.97,12.7,1378600,301.75,318.75,299.25,317.5,55144,0.0,1.0
2007-10-15,11.64,12.23,11.38,11.97,2381400,291.0,305.75,284.5,299.25,95256,0.0,1.0
2007-10-16,11.05,11.56,10.99,11.56,2246700,276.25,289.0,274.75,289.0,89868,0.0,1.0
2007-10-17,10.56,11.62,10.39,11.12,2831900,264.0,290.5,259.75,278.0,113276,0.0,1.0
2007-10-18,10.28,10.57,10.11,10.26,2629600,257.0,264.25,252.75,256.5,105184,0.0,1.0
2007-10-19,10.55,10.77,10.1,10.2,3328800,263.75,269.25,252.5,255.0,133152,0.0,1.0
2007-10-22,11.44,11.59,10.14,10.14,3490400,286.0,289.75,253.5,253.5,139616,0.0,1.0
2007-10-23,11.24,11.78,11.09,11.78,1938600,281.0,294.5,277.25,294.5,77544,0.0,1.0
2007-10-24,11.64,11.65,10.63,11.04,2288100,291.0,291.25,265.75,276.0,91524,0.0,1.0
2007-10-25,11.63,12.0,11.11,11.64,2803900,290.75,300.0,277.75,291.0,112156,0.0,1.0
2007-10-26,11.86,12.45,11.55,12.02,5417400,296.5,311.25,288.75,300.5,216696,0.0,1.0
2007-10-29,11.39,11.87,11.25,11.87,2698000,284.75,296.75,281.25,296.75,107920,0.0,1.0
2007-10-30,12.27,12.27,11.1,11.27,3030100,306.75,306.75,277.5,281.75,121204,0.0,1.0
2007-10-31,11.37,12.67,11.17,12.2,4591900,284.25,316.75,279.25,305.0,183676,0.0,1.0
2007-11-01,10.45,11.13,10.25,10.86,3144100,261.25,278.25,256.25,271.5,125764,0.0,1.0
2007-11-02,10.34,10.78,10.16,10.45,2271600,258.5,269.5,254.0,261.25,90864,0.0,1.0
2007-11-05,10.11,10.58,10.01,10.22,2023400,252.75,264.5,250.25,255.5,80936,0.0,1.0
2007-11-06,10.04,10.48,9.7,10.48,3537700,251.0,262.0,242.5,262.0,141508,0.0,1.0
2007-11-07,9.48,10.0,9.41,9.73,1901500,237.0,250.0,235.25,243.25,76060,0.0,1.0
2007-11-08,9.19,9.66,8.95,9.66,2601900,229.75,241.5,223.75,241.5,104076,0.0,1.0
2007-11-09,9.06,9.41,8.75,8.82,2794900,226.5,235.25,218.75,220.5,111796,0.0,1.0
2007-11-12,9.27,9.74,8.88,8.88,2555500,231.75,243.5,222.0,222.0,102220,0.0,1.0
2007-11-13,9.87,9.99,9.31,9.31,2612600,246.75,249.75,232.75,232.75,104504,0.0,1.0
2007-11-14,9.79,10.36,9.67,10.36,2179100,244.75,259.0,241.75,259.0,87164,0.0,1.0
2007-11-15,9.39,9.85,9.27,9.61,1328500,234.75,246.25,231.75,240.25,53140,0.0,1.0
2007-11-16,9.12,9.5,8.97,9.3,1799800,228.0,237.5,224.25,232.5,71992,0.0,1.0
2007-11-19,8.5,9.25,8.42,9.17,2247100,212.5,231.25,210.5,229.25,89884,0.0,1.0
2007-11-20,7.78,9.25,7.0,8.45,6708000,194.5,231.25,175.0,211.25,268320,0.0,1.0
2007-11-21,7.12,7.6,6.96,7.48,3894200,178.0,190.0,174.0,187.0,155768,0.0,1.0
2007-11-23,7.25,7.4,7.19,7.24,1115200,181.25,185.0,179.75,181.0,44608,0.0,1.0
2007-11-26,6.93,7.44,6.92,7.27,3716700,173.25,186.0,173.0,181.75,148668,0.0,1.0
2007-11-27,7.01,7.28,6.75,7.1,3068000,175.25,182.0,168.75,177.5,122720,0.0,1.0
2007-11-28,7.62,7.65,7.15,7.15,4059500,190.5,191.25,178.75,178.75,162380,0.0,1.0
2007-11-29,7.27,7.7695,7.19,7.49,2367600,181.75,194.2375,179.75,187.25,94704,0.0,1.0
2007-11-30,7.56,8.06,7.42,7.53,3979200,189.0,201.5,185.5,188.25,159168,0.0,1.0
2007-12-03,7.43,7.74,7.31,7.7,2017500,185.75,193.5,182.75,192.5,80700,0.0,1.0
2007-12-04,7.24,7.52,7.17,7.38,1258100,181.0,188.0,179.25,184.5,50324,0.0,1.0
2007-12-05,7.66,7.67,7.32,7.42,2163400,191.5,191.75,183.0,185.5,86536,0.0,1.0
2007-12-06,9.01,9.13,7.5,7.66,6405700,225.25,228.25,187.5,191.5,256228,0.0,1.0
2007-12-07,9.39,9.42,8.565,9.01,3575100,234.75,235.5,214.125,225.25,143004,0.0,1.0
2007-12-10,9.59,9.74,9.11,9.31,2978100,239.75,243.5,227.75,232.75,119124,0.0,1.0
2007-12-11,8.48,10.06,8.26,9.73,4406800,212.0,251.5,206.5,243.25,176272,0.0,1.0
2007-12-12,8.38,9.75,8.1,8.95,3166500,209.5,243.75,202.5,223.75,126660,0.0,1.0
2007-12-13,8.57,8.66,8.05,8.33,1858400,214.25,216.5,201.25,208.25,74336,0.0,1.0
2007-12-14,8.23,8.81,8.2,8.31,1352000,205.75,220.25,205.0,207.75,54080,0.0,1.0
2007-12-17,7.95,8.56,7.77,8.17,1823100,198.75,214.0,194.25,204.25,72924,0.0,1.0
2007-12-18,8.4,8.48,7.76,8.0,2127700,210.0,212.0,194.0,200.0,85108,0.0,1.0
2007-12-19,7.44,7.99,6.92,7.77,7255000,186.0,199.75,173.0,194.25,290200,0.0,1.0
2007-12-20,6.92,7.48,6.6,7.48,4505700,173.0,187.0,165.0,187.0,180228,0.0,1.0
2007-12-21,7.05,7.18,6.75,7.07,4965000,176.25,179.5,168.75,176.75,198600,0.0,1.0
2007-12-24,7.11,7.25,7.05,7.15,1671100,177.75,181.25,176.25,178.75,66844,0.0,1.0
2007-12-26,7.02,7.1,6.81,7.01,2401200,175.5,177.5,170.25,175.25,96048,0.0,1.0
2007-12-27,6.94,6.99,6.8,6.8,1998100,173.5,174.75,170.0,170.0,79924,0.0,1.0
2007-12-28,6.81,7.09,6.76,6.89,1965800,170.25,177.25,169.0,172.25,78632,0.0,1.0
2007-12-31,7.17,7.4,6.64,6.8,3238500,179.25,185.0,166.0,170.0,129540,0.0,1.0
2008-01-02,6.86,7.3,6.8,7.16,1678600,171.5,182.5,170.0,179.0,67144,0.0,1.0
2008-01-03,6.45,6.99,6.37,6.89,2051300,161.25,174.75,159.25,172.25,82052,0.0,1.0
2008-01-04,5.86,6.37,5.7,6.37,4003300,146.5,159.25,142.5,159.25,160132,0.0,1.0
2008-01-07,5.64,5.9,5.41,5.87,3896300,141.0,147.5,135.25,146.75,155852,0.0,1.0
2008-01-08,5.09,5.92,5.06,5.67,3128500,127.25,148.0,126.5,141.75,125140,0.0,1.0
2008-01-09,4.8,5.17,4.25,5.07,4338200,120.0,129.25,106.25,126.75,173528,0.0,1.0
2008-01-10,5.7,6.0,4.69,4.75,4990900,142.5,150.0,117.25,118.75,199636,0.0,1.0
2008-01-11,5.9,5.97,5.4,5.84,3225300,147.5,149.25,135.0,146.0,129012,0.0,1.0
2008-01-14,5.99,6.11,5.52,6.11,2083000,149.75,152.75,138.0,152.75,83320,0.0,1.0
2008-01-15,5.93,6.06,5.56,5.93,2624600,148.25,151.5,139.0,148.25,104984,0.0,1.0
2008-01-16,6.63,7.12,5.83,5.89,5516000,165.75,178.0,145.75,147.25,220640,0.0,1.0
2008-01-17,6.55,6.95,6.01,6.54,4927800,163.75,173.75,150.25,163.5,197112,0.0,1.0
2008-01-18,6.04,6.84,6.02,6.51,4013100,151.0,171.0,150.5,162.75,160524,0.0,1.0
2008-01-22,6.54,6.75,5.5,5.81,4176400,163.5,168.75,137.5,145.25,167056,0.0,1.0
2008-01-23,8.1,8.26,6.08,6.35,8484800,202.5,206.5,152.0,158.75,339392,0.0,1.0
2008-01-24,7.31,8.53,7.08,8.18,7338700,182.75,213.25,177.0,204.5,293548,0.0,1.0
2008-01-25,7.29,8.03,7.18,7.62,3634400,182.25,200.75,179.5,190.5,145376,0.0,1.0
2008-01-28,8.78,9.0,6.75,7.28,4901200,219.5,225.0,168.75,182.0,196048,0.0,1.0
2008-01-29,9.19,9.23,8.21,9.0,5309100,229.75,230.75,205.25,225.0,212364,0.0,1.0
2008-01-30,8.75,9.75,8.75,9.15,5820500,218.75,243.75,218.75,228.75,232820,0.0,1.0
2008-01-31,9.99,10.24,8.05,8.22,7061300,249.75,256.0,201.25,205.5,282452,0.0,1.0
2008-02-01,12.09,12.49,9.62,9.98,6314400,302.25,312.25,240.5,249.5,252576,0.0,1.0
2008-02-04,10.39,12.19,10.14,11.95,5016500,259.75,304.75,253.5,298.75,200660,0.0,1.0
2008-02-05,10.45,11.5,10.33,11.2,4980000,261.25,287.5,258.25,280.0,199200,0.0,1.0
2008-02-06,9.86,10.97,9.52,10.55,3239600,246.5,274.25,238.0,263.75,129584,0.0,1.0
2008-02-07,9.0,10.07,8.84,9.52,4457500,225.0,251.75,221.0,238.0,178300,0.0,1.0
2008-02-08,8.9,9.65,8.55,8.87,2462500,222.5,241.25,213.75,221.75,98500,0.0,1.0
2008-02-11,9.21,9.47,8.62,8.81,3032800,230.25,236.75,215.5,220.25,121312,0.0,1.0
2008-02-12,9.03,9.82,8.85,9.3,2477000,225.75,245.5,221.25,232.5,99080,0.0,1.0
2008-02-13,9.33,9.49,8.73,9.32,2750900,233.25,237.25,218.25,233.0,110036,0.0,1.0
2008-02-14,8.97,9.59,8.72,9.52,2459600,224.25,239.75,218.0,238.0,98384,0.0,1.0
2008-02-15,8.34,9.11,8.18,8.78,2624300,208.5,227.75,204.5,219.5,104972,0.0,1.0
2008-02-19,8.57,8.68,8.38,8.49,2259500,214.25,217.0,209.5,212.25,90380,0.0,1.0
2008-02-20,8.65,8.91,7.97,8.35,2470000,216.25,222.75,199.25,208.75,98800,0.0,1.0
2008-02-21,8.71,9.43,8.6,9.14,3299700,217.75,235.75,215.0,228.5,131988,0.0,1.0
2008-02-22,9.41,9.42,8.5,8.98,2045200,235.25,235.5,212.5,224.5,81808,0.0,1.0
2008-02-25,9.9,10.16,9.15,9.42,3143300,247.5,254.0,228.75,235.5,125732,0.0,1.0
2008-02-26,10.82,11.15,9.76,9.89,4074800,270.5,278.75,244.0,247.25,162992,0.0,1.0
2008-02-27,10.83,11.71,10.32,10.62,4628700,270.75,292.75,258.0,265.5,185148,0.0,1.0
2008-02-28,9.94,10.83,9.78,10.75,2549300,248.5,270.75,244.5,268.75,101972,0.0,1.0
2008-02-29,9.11,9.79,9.11,9.62,2134700,227.75,244.75,227.75,240.5,85388,0.0,1.0
2008-03-03,8.43,9.09,8.12,8.57,3361900,210.75,227.25,203.0,214.25,134476,0.0,1.0
2008-03-04,9.11,9.3,8.1,8.33,3446900,227.75,232.5,202.5,208.25,137876,0.0,1.0
2008-03-05,9.08,9.68,8.78,9.36,2425500,227.0,242.0,219.5,234.0,97020,0.0,1.0
2008-03-06,8.09,9.05,8.01,9.01,2937500,202.25,226.25,200.25,225.25,117500,0.0,1.0
2008-03-07,8.5,8.95,7.61,7.95,3501800,212.5,223.75,190.25,198.75,140072,0.0,1.0
2008-03-10,8.59,9.107,8.3,8.54,4087900,214.75,227.675,207.5,213.5,163516,0.0,1.0
2008-03-11,10.0,10.2,8.88,9.21,5239100,250.0,255.0,222.0,230.25,209564,0.0,1.0
2008-03-12,9.04,9.99,9.01,9.9,3376200,226.0,249.75,225.25,247.5,135048,0.0,1.0
2008-03-13,10.07,10.18,8.5,8.91,5041700,251.75,254.5,212.5,222.75,201668,0.0,1.0
2008-03-14,9.17,10.5,9.03,10.4,5224900,229.25,262.5,225.75,260.0,208996,0.0,1.0
2008-03-17,8.59,9.17,8.22,8.74,3875200,214.75,229.25,205.5,218.5,155008,0.0,1.0
2008-03-18,10.17,10.5,9.25,9.5,6476000,254.25,262.5,231.25,237.5,259040,0.0,1.0
2008-03-19,9.79,10.74,9.75,10.41,4209400,244.75,268.5,243.75,260.25,168376,0.0,1.0
2008-03-20,11.44,11.96,9.8,9.98,11341000,286.0,299.0,245.0,249.5,453640,0.0,1.0
2008-03-24,12.23,13.5,11.52,11.8,8940600,305.75,337.5,288.0,295.0,357624,0.0,1.0
2008-03-25,12.19,12.79,12.05,12.05,4514900,304.75,319.75,301.25,301.25,180596,0.0,1.0
2008-03-26,11.05,12.32,10.91,12.01,3940700,276.25,308.0,272.75,300.25,157628,0.0,1.0
2008-03-27,11.3,11.86,10.96,11.27,3142400,282.5,296.5,274.0,281.75,125696,0.0,1.0
2008-03-28,9.99,11.25,9.84,11.15,4152600,249.75,281.25,246.0,278.75,166104,0.0,1.0
2008-03-31,10.6,10.87,9.77,9.77,2677800,265.0,271.75,244.25,244.25,107112,0.0,1.0
2008-04-01,12.04,12.05,10.75,11.24,3857100,301.0,301.25,268.75,281.0,154284,0.0,1.0
2008-04-02,11.77,12.5,11.59,12.1,4608300,294.25,312.5,289.75,302.5,184332,0.0,1.0
2008-04-03,12.41,12.54,11.51,12.02,3688100,310.25,313.5,287.75,300.5,147524,0.0,1.0
2008-04-04,12.33,12.77,11.92,12.24,3862000,308.25,319.25,298.0,306.0,154480,0.0,1.0
2008-04-07,12.22,13.02,12.12,12.66,2774100,305.5,325.5,303.0,316.5,110964,0.0,1.0
2008-04-08,11.96,12.33,11.65,12.33,2168600,299.0,308.25,291.25,308.25,86744,0.0,1.0
2008-04-09,10.96,12.16,10.84,12.01,3806500,274.0,304.0,271.0,300.25,152260,0.0,1.0
2008-04-10,11.34,11.53,10.84,10.97,4425200,283.5,288.25,271.0,274.25,177008,0.0,1.0
2008-04-11,11.09,11.5,10.81,11.09,2095600,277.25,287.5,270.25,277.25,83824,0.0,1.0
2008-04-14,10.52,11.19,10.51,11.07,1737300,263.0,279.75,262.75,276.75,69492,0.0,1.0
2008-04-15,11.01,11.29,10.5,10.94,2046900,275.25,282.25,262.5,273.5,81876,0.0,1.0
2008-04-16,11.86,11.86,11.15,11.36,2952000,296.5,296.5,278.75,284.0,118080,0.0,1.0
2008-04-17,11.85,11.95,11.33,11.6,1617800,296.25,298.75,283.25,290.0,64712,0.0,1.0
2008-04-18,11.81,12.39,11.69,12.39,2394500,295.25,309.75,292.25,309.75,95780,0.0,1.0
2008-04-21,11.62,11.81,11.09,11.78,2101800,290.5,295.25,277.25,294.5,84072,0.0,1.0
2008-04-22,11.57,11.69,11.2,11.69,2444700,289.25,292.25,280.0,292.25,97788,0.0,1.0
2008-04-23,11.24,11.74,11.04,11.68,1940600,281.0,293.5,276.0,292.0,77624,0.0,1.0
2008-04-24,11.56,11.8,10.85,11.24,2936400,289.0,295.0,271.25,281.0,117456,0.0,1.0
2008-04-25,11.85,12.2,11.2,11.48,2293400,296.25,305.0,280.0,287.0,91736,0.0,1.0
2008-04-28,12.04,12.43,11.6,11.9,2078600,301.0,310.75,290.0,297.5,83144,0.0,1.0
2008-04-29,12.19,12.34,11.79,12.24,1511100,304.75,308.5,294.75,306.0,60444,0.0,1.0
2008-04-30,11.82,12.39,11.72,12.39,3389300,295.5,309.75,293.0,309.75,135572,0.0,1.0
2008-05-01,11.85,12.23,11.31,11.39,3553400,296.25,305.75,282.75,284.75,142136,0.0,1.0
2008-05-02,11.67,12.25,11.31,12.13,2962700,291.75,306.25,282.75,303.25,118508,0.0,1.0
2008-05-05,11.85,12.43,11.53,11.6,3720600,296.25,310.75,288.25,290.0,148824,0.0,1.0
2008-05-06,11.87,12.04,11.4,11.95,2520000,296.75,301.0,285.0,298.75,100800,0.0,1.0
2008-05-07,11.13,12.13,11.02,11.87,2970800,278.25,303.25,275.5,296.75,118832,0.0,1.0
2008-05-08,9.6,11.06,9.5,10.74,9600100,240.0,276.5,237.5,268.5,384004,0.0,1.0
2008-05-09,9.0,9.59,8.97,9.39,15915200,225.0,239.75,224.25,234.75,636608,0.0,1.0
2008-05-12,9.0,9.19,9.0,9.09,5290300,225.0,229.75,225.0,227.25,211612,0.0,1.0
2008-05-13,8.75,9.07,8.75,9.03,9424500,218.75,226.75,218.75,225.75,376980,0.0,1.0
2008-05-14,8.79,9.1,8.75,8.85,4704300,219.75,227.5,218.75,221.25,188172,0.0,1.0
2008-05-15,9.37,9.45,8.77,8.85,5146200,234.25,236.25,219.25,221.25,205848,0.0,1.0
2008-05-16,9.45,9.97,9.23,9.85,6617800,236.25,249.25,230.75,246.25,264712,0.0,1.0
2008-05-19,9.12,9.56,9.01,9.45,3480000,228.0,239.0,225.25,236.25,139200,0.0,1.0
2008-05-20,8.88,9.2,8.76,9.07,6178900,222.0,230.0,219.0,226.75,247156,0.0,1.0
2008-05-21,8.29,8.98,8.22,8.88,5531500,207.25,224.5,205.5,222.0,221260,0.0,1.0
2008-05-22,7.99,8.3748,7.83,8.29,3926500,199.75,209.37,195.75,207.25,157060,0.0,1.0
2008-05-23,7.69,7.98,7.5,7.98,2714100,192.25,199.5,187.5,199.5,108564,0.0,1.0
2008-05-27,7.99,8.22,7.69,7.69,2755400,199.75,205.5,192.25,192.25,110216,0.0,1.0
2008-05-28,7.97,8.23,7.71,8.21,1938800,199.25,205.75,192.75,205.25,77552,0.0,1.0
2008-05-29,8.1,8.28,7.8,7.95,1819500,202.5,207.0,195.0,198.75,72780,0.0,1.0
2008-05-30,7.86,8.28,7.82,8.28,2145200,196.5,207.0,195.5,207.0,85808,0.0,1.0
2008-06-02,7.87,7.98,7.68,7.85,1825300,196.75,199.5,192.0,196.25,73012,0.0,1.0
2008-06-03,8.34,8.34,7.91,8.0,3474500,208.5,208.5,197.75,200.0,138980,0.0,1.0
2008-06-04,7.5,8.15,7.5,7.72,5732800,187.5,203.75,187.5,193.0,229312,0.0,1.0
2008-06-05,7.31,7.8,7.16,7.6,3943100,182.75,195.0,179.0,190.0,157724,0.0,1.0
2008-06-06,7.09,7.49,7.01,7.18,3303500,177.25,187.25,175.25,179.5,132140,0.0,1.0
2008-06-09,6.73,7.48,6.59,7.1,4277800,168.25,187.0,164.75,177.5,171112,0.0,1.0
2008-06-10,7.02,7.23,6.51,6.7,3088800,175.5,180.75,162.75,167.5,123552,0.0,1.0
2008-06-11,6.36,7.09,6.31,7.03,4168400,159.0,177.25,157.75,175.75,166736,0.0,1.0
2008-06-12,6.41,6.71,6.32,6.53,2431500,160.25,167.75,158.0,163.25,97260,0.0,1.0
2008-06-13,6.46,6.51,6.15,6.51,2360900,161.5,162.75,153.75,162.75,94436,0.0,1.0
2008-06-16,6.67,6.71,6.33,6.42,2152800,166.75,167.75,158.25,160.5,86112,0.0,1.0
2008-06-17,6.56,7.29,6.53,7.05,3275100,164.0,182.25,163.25,176.25,131004,0.0,1.0
2008-06-18,6.47,6.65,6.08,6.51,4271000,161.75,166.25,152.0,162.75,170840,0.0,1.0
2008-06-19,6.7,6.75,6.24,6.46,2367300,167.5,168.75,156.0,161.5,94692,0.0,1.0
2008-06-20,6.33,6.79,6.3,6.34,5710800,158.25,169.75,157.5,158.5,228432,0.0,1.0
2008-06-23,6.04,6.52,5.86,6.52,2540100,151.0,163.0,146.5,163.0,101604,0.0,1.0
2008-06-24,6.08,6.36,5.36,5.95,3606200,152.0,159.0,134.0,148.75,144248,0.0,1.0
2008-06-25,6.27,6.59,6.1,6.34,2586800,156.75,164.75,152.5,158.5,103472,0.0,1.0
2008-06-26,5.94,6.35,5.77,6.15,2468200,148.5,158.75,144.25,153.75,98728,0.0,1.0
2008-06-27,5.98,6.09,5.74,5.92,2226700,149.5,152.25,143.5,148.0,89068,0.0,1.0
2008-06-30,5.48,6.09,5.44,6.08,2557700,137.0,152.25,136.0,152.0,102308,0.0,1.0
2008-07-01,5.63,5.73,5.26,5.38,3544600,140.75,143.25,131.5,134.5,141784,0.0,1.0
2008-07-02,5.27,5.77,5.25,5.71,2706000,131.75,144.25,131.25,142.75,108240,0.0,1.0
2008-07-03,4.98,5.8,4.92,5.25,2380900,124.5,145.0,123.0,131.25,95236,0.0,1.0
2008-07-07,4.64,5.132,4.51,5.02,3662300,116.0,128.3,112.75,125.5,146492,0.0,1.0
2008-07-08,5.64,5.86,4.57,4.77,5247700,141.0,146.5,114.25,119.25,209908,0.0,1.0
2008-07-09,5.0,6.14,4.96,5.72,4085700,125.0,153.5,124.0,143.0,163428,0.0,1.0
2008-07-10,4.93,5.28,4.73,5.12,3381800,123.25,132.0,118.25,128.0,135272,0.0,1.0
2008-07-11,4.81,5.18,4.51,4.77,5269300,120.25,129.5,112.75,119.25,210772,0.0,1.0
2008-07-14,4.95,5.2,4.86,5.2,3287000,123.75,130.0,121.5,130.0,131480,0.0,1.0
2008-07-15,4.95,5.19,4.41,4.79,3981400,123.75,129.75,110.25,119.75,159256,0.0,1.0
2008-07-16,5.67,5.75,4.86,4.93,3678100,141.75,143.75,121.5,123.25,147124,0.0,1.0
2008-07-17,6.84,7.32,6.02,6.26,8002500,171.0,183.0,150.5,156.5,320100,0.0,1.0
2008-07-18,6.58,6.93,6.3,6.85,4389900,164.5,173.25,157.5,171.25,175596,0.0,1.0
2008-07-21,6.53,7.2,6.42,6.68,3243500,163.25,180.0,160.5,167.0,129740,0.0,1.0
2008-07-22,7.09,7.14,6.16,6.37,3217500,177.25,178.5,154.0,159.25,128700,0.0,1.0
2008-07-23,7.81,7.98,7.08,7.19,5903900,195.25,199.5,177.0,179.75,236156,0.0,1.0
2008-07-24,7.13,8.0,6.96,8.0,4636200,178.25,200.0,174.0,200.0,185448,0.0,1.0
2008-07-25,6.85,7.39,6.6,7.11,3479200,171.25,184.75,165.0,177.75,139168,0.0,1.0
2008-07-28,6.28,7.21,6.25,7.01,2253000,157.0,180.25,156.25,175.25,90120,0.0,1.0
2008-07-29,7.19,7.41,6.24,6.24,3334800,179.75,185.25,156.0,156.0,133392,0.0,1.0
2008-07-30,7.08,7.5,6.65,7.45,2691500,177.0,187.5,166.25,186.25,107660,0.0,1.0
2008-07-31,7.03,7.26,6.68,6.89,3214600,175.75,181.5,167.0,172.25,128584,0.0,1.0
2008-08-01,6.82,7.08,6.5,7.08,2762900,170.5,177.0,162.5,177.0,110516,0.0,1.0
2008-08-04,6.61,6.77,6.34,6.77,3116600,165.25,169.25,158.5,169.25,124664,0.0,1.0
2008-08-05,6.93,7.04,6.57,6.8,2785000,173.25,176.0,164.25,170.0,111400,0.0,1.0
2008-08-06,7.08,7.35,6.76,6.92,2757000,177.0,183.75,169.0,173.0,110280,0.0,1.0
2008-08-07,7.21,7.6,6.6,6.98,4160400,180.25,190.0,165.0,174.5,166416,0.0,1.0
2008-08-08,7.66,7.8,7.08,7.41,3016900,191.5,195.0,177.0,185.25,120676,0.0,1.0
2008-08-11,7.52,8.59,7.27,7.5,6083100,188.0,214.75,181.75,187.5,243324,0.0,1.0
2008-08-12,7.1,8.05,6.97,7.5,3006700,177.5,201.25,174.25,187.5,120268,0.0,1.0
2008-08-13,6.94,7.25,6.68,7.24,3603800,173.5,181.25,167.0,181.0,144152,0.0,1.0
2008-08-14,7.17,7.51,6.99,7.03,4177200,179.25,187.75,174.75,175.75,167088,0.0,1.0
2008-08-15,7.36,7.99,7.25,7.47,3315500,184.0,199.75,181.25,186.75,132620,0.0,1.0
2008-08-18,6.66,7.49,6.61,7.49,3499800,166.5,187.25,165.25,187.25,139992,0.0,1.0
2008-08-19,6.38,6.61,6.3,6.58,2026100,159.5,165.25,157.5,164.5,81044,0.0,1.0
2008-08-20,6.44,6.54,6.25,6.46,1587300,161.0,163.5,156.25,161.5,63492,0.0,1.0
2008-08-21,6.74,6.75,6.25,6.25,1941400,168.5,168.75,156.25,156.25,77656,0.0,1.0
2008-08-22,6.9,6.96,6.38,6.91,2105800,172.5,174.0,159.5,172.75,84232,0.0,1.0
2008-08-25,6.53,7.2,6.43,6.77,1985500,163.25,180.0,160.75,169.25,79420,0.0,1.0
2008-08-26,6.4,6.84,6.3,6.59,1862900,160.0,171.0,157.5,164.75,74516,0.0,1.0
2008-08-27,6.91,6.99,6.42,6.5,2194000,172.75,174.75,160.5,162.5,87760,0.0,1.0
2008-08-28,7.25,7.25,6.83,7.1,1887300,181.25,181.25,170.75,177.5,75492,0.0,1.0
2008-08-29,7.14,7.57,7.01,7.05,2790900,178.5,189.25,175.25,176.25,111636,0.0,1.0
2008-09-02,7.39,7.67,7.225,7.46,2311200,184.75,191.75,180.625,186.5,92448,0.0,1.0
2008-09-03,7.75,7.75,7.31,7.4,4028200,193.75,193.75,182.75,185.0,161128,0.0,1.0
2008-09-04,6.4,7.35,6.32,7.3,6934900,160.0,183.75,158.0,182.5,277396,0.0,1.0
2008-09-05,6.59,6.63,5.93,6.11,5039300,164.75,165.75,148.25,152.75,201572,0.0,1.0
2008-09-08,7.26,7.73,6.84,7.67,8098400,181.5,193.25,171.0,191.75,323936,0.0,1.0
2008-09-09,6.43,7.15,6.14,7.06,5977600,160.75,178.75,153.5,176.5,239104,0.0,1.0
2008-09-10,7.05,7.3,6.42,6.63,4238800,176.25,182.5,160.5,165.75,169552,0.0,1.0
2008-09-11,7.36,7.44,6.62,6.71,5101700,184.0,186.0,165.5,167.75,204068,0.0,1.0
2008-09-12,7.57,7.63,7.0,7.14,3618400,189.25,190.75,175.0,178.5,144736,0.0,1.0
2008-09-15,7.18,8.0,6.91,7.05,4667600,179.5,200.0,172.75,176.25,186704,0.0,1.0
2008-09-16,7.6,7.85,6.8,6.8,5097900,190.0,196.25,170.0,170.0,203916,0.0,1.0
2008-09-17,7.14,8.0,6.85,7.48,5035900,178.5,200.0,171.25,187.0,201436,0.0,1.0
2008-09-18,8.53,9.16,6.75,7.24,8813600,213.25,229.0,168.75,181.0,352544,0.0,1.0
2008-09-19,9.05,9.67,8.49,9.55,6452900,226.25,241.75,212.25,238.75,258116,0.0,1.0
2008-09-22,8.46,9.18,8.07,8.97,2858600,211.5,229.5,201.75,224.25,114344,0.0,1.0
2008-09-23,8.12,8.74,7.74,8.29,2492800,203.0,218.5,193.5,207.25,99712,0.0,1.0
2008-09-24,8.13,8.59,7.85,8.33,2303600,203.25,214.75,196.25,208.25,92144,0.0,1.0
2008-09-25,8.67,8.74,8.1,8.27,2864700,216.75,218.5,202.5,206.75,114588,0.0,1.0
2008-09-26,8.59,8.73,8.01,8.03,2508400,214.75,218.25,200.25,200.75,100336,0.0,1.0
2008-09-29,7.62,8.42,7.0,8.05,3261100,190.5,210.5,175.0,201.25,130444,0.0,1.0
2008-09-30,7.99,8.05,7.39,7.85,1989300,199.75,201.25,184.75,196.25,79572,0.0,1.0
2008-10-01,8.06,8.26,7.56,7.88,2218000,201.5,206.5,189.0,197.0,88720,0.0,1.0
2008-10-02,7.25,8.12,7.15,7.95,2066700,181.25,203.0,178.75,198.75,82668,0.0,1.0
2008-10-03,7.5,8.01,6.75,7.4,4140700,187.5,200.25,168.75,185.0,165628,0.0,1.0
2008-10-06,6.19,7.2,5.8,7.0,4191300,154.75,180.0,145.0,175.0,167652,0.0,1.0
2008-10-07,5.47,6.45,5.43,6.43,2977700,136.75,161.25,135.75,160.75,119108,0.0,1.0
2008-10-08,5.52,6.44,5.21,5.47,5289000,138.0,161.0,130.25,136.75,211560,0.0,1.0
2008-10-09,4.71,5.89,4.52,5.88,4296700,117.75,147.25,113.0,147.0,171868,0.0,1.0
2008-10-10,5.2,5.46,4.06,4.31,5032800,130.0,136.5,101.5,107.75,201312,0.0,1.0
2008-10-13,5.59,6.1,5.06,5.88,2282200,139.75,152.5,126.5,147.0,91288,0.0,1.0
2008-10-14,5.19,5.98,5.0,5.98,3000500,129.75,149.5,125.0,149.5,120020,0.0,1.0
2008-10-15,4.75,5.14,4.5,5.04,2718100,118.75,128.5,112.5,126.0,108724,0.0,1.0
2008-10-16,4.77,5.07,4.35,4.82,2385400,119.25,126.75,108.75,120.5,95416,0.0,1.0
2008-10-17,4.84,5.12,4.4,4.5,3162100,121.0,128.0,110.0,112.5,126484,0.0,1.0
2008-10-20,5.08,5.2,4.68,4.91,2454700,127.0,130.0,117.0,122.75,98188,0.0,1.0
2008-10-21,4.88,5.09,4.86,4.91,1476800,122.0,127.25,121.5,122.75,59072,0.0,1.0
2008-10-22,4.44,5.02,4.37,4.68,2384000,111.0,125.5,109.25,117.0,95360,0.0,1.0
2008-10-23,3.76,4.58,3.38,4.57,4398000,94.0,114.5,84.5,114.25,175920,0.0,1.0
2008-10-24,3.9,4.19,2.8,3.0,3720000,97.5,104.75,70.0,75.0,148800,0.0,1.0
2008-10-27,3.38,4.18,3.37,3.78,2036100,84.5,104.5,84.25,94.5,81444,0.0,1.0
2008-10-28,3.61,3.79,2.81,3.67,7556900,90.25,94.75,70.25,91.75,302276,0.0,1.0
2008-10-29,3.47,3.85,3.38,3.51,3523300,86.75,96.25,84.5,87.75,140932,0.0,1.0
2008-10-30,3.93,3.93,3.52,3.74,2426400,98.25,98.25,88.0,93.5,97056,0.0,1.0
2008-10-31,4.29,4.42,3.71,3.89,4747600,107.25,110.5,92.75,97.25,189904,0.0,1.0
2008-11-03,4.34,4.78,4.17,4.25,2867800,108.5,119.5,104.25,106.25,114712,0.0,1.0
2008-11-04,4.99,5.08,4.5,4.65,3170300,124.75,127.0,112.5,116.25,126812,0.0,1.0
2008-11-05,4.28,5.11,4.22,4.89,2668700,107.0,127.75,105.5,122.25,106748,0.0,1.0
2008-11-06,3.99,4.29,3.25,4.2,3504300,99.75,107.25,81.25,105.0,140172,0.0,1.0
2008-11-07,4.01,4.06,3.78,4.06,1299100,100.25,101.5,94.5,101.5,51964,0.0,1.0
2008-11-10,3.36,4.18,3.2,4.17,2129200,84.0,104.5,80.0,104.25,85168,0.0,1.0
2008-11-11,3.26,3.4,3.09,3.25,1590900,81.5,85.0,77.25,81.25,63636,0.0,1.0
2008-11-12,2.78,3.21,2.62,3.15,2448600,69.5,80.25,65.5,78.75,97944,0.0,1.0
2008-11-13,3.11,3.15,2.48,2.82,2947400,77.75,78.75,62.0,70.5,117896,0.0,1.0
2008-11-14,2.98,3.55,2.85,3.03,1941900,74.5,88.75,71.25,75.75,77676,0.0,1.0
2008-11-17,2.82,3.14,2.82,2.92,1101300,70.5,78.5,70.5,73.0,44052,0.0,1.0
2008-11-18,2.75,2.93,2.56,2.85,1493800,68.75,73.25,64.0,71.25,59752,0.0,1.0
2008-11-19,2.22,2.72,2.22,2.72,2416200,55.5,68.0,55.5,68.0,96648,0.0,1.0
2008-11-20,2.05,2.6,2.02,2.25,2371000,51.25,65.0,50.5,56.25,94840,0.0,1.0
2008-11-21,2.15,2.25,1.7,2.25,3288000,53.75,56.25,42.5,56.25,131520,0.0,1.0
2008-11-24,2.03,2.25,1.82,2.15,3085000,50.75,56.25,45.5,53.75,123400,0.0,1.0
2008-11-25,2.33,2.45,2.03,2.25,4739700,58.25,61.25,50.75,56.25,189588,0.0,1.0
2008-11-26,2.48,2.6,2.18,2.18,3869900,62.0,65.0,54.5,54.5,154796,0.0,1.0
2008-11-28,2.19,2.56,2.16,2.48,1548200,54.75,64.0,54.0,62.0,61928,0.0,1.0
2008-12-01,1.78,2.19,1.78,2.19,1853600,44.5,54.75,44.5,54.75,74144,0.0,1.0
2008-12-02,1.84,2.1,1.75,1.84,3420300,46.0,52.5,43.75,46.0,136812,0.0,1.0
2008-12-03,2.16,2.27,1.76,1.81,3914600,54.0,56.75,44.0,45.25,156584,0.0,1.0
2008-12-04,2.29,2.7,2.18,2.24,6238300,57.25,67.5,54.5,56.0,249532,0.0,1.0
2008-12-05,2.34,2.45,2.11,2.28,3164400,58.5,61.25,52.75,57.0,126576,0.0,1.0
2008-12-08,2.56,2.66,2.41,2.57,2921300,64.0,66.5,60.25,64.25,116852,0.0,1.0
2008-12-09,2.35,2.7,2.28,2.46,2575000,58.75,67.5,57.0,61.5,103000,0.0,1.0
2008-12-10,2.57,2.6,2.36,2.4,1771600,64.25,65.0,59.0,60.0,70864,0.0,1.0
2008-12-11,2.24,2.59,2.15,2.52,1598300,56.0,64.75,53.75,63.0,63932,0.0,1.0
2008-12-12,2.16,2.35,2.05,2.12,2044000,54.0,58.75,51.25,53.0,81760,0.0,1.0
2008-12-15,2.05,2.24,1.96,2.24,2128200,51.25,56.0,49.0,56.0,85128,0.0,1.0
2008-12-16,2.65,2.75,2.05,2.05,5159000,66.25,68.75,51.25,51.25,206360,0.0,1.0
2008-12-17,2.27,2.72,2.24,2.41,5587700,56.75,68.0,56.0,60.25,223508,0.0,1.0
2008-12-18,2.15,2.47,2.12,2.47,3224800,53.75,61.75,53.0,61.75,128992,0.0,1.0
2008-12-19,1.76,2.3,1.76,2.26,10159200,44.0,57.5,44.0,56.5,406368,0.0,1.0
2008-12-22,1.87,1.92,1.76,1.91,3423900,46.75,48.0,44.0,47.75,136956,0.0,1.0
2008-12-23,1.8,1.91,1.75,1.89,2183000,45.0,47.75,43.75,47.25,87320,0.0,1.0
2008-12-24,1.75,1.84,1.75,1.83,719600,43.75,46.0,43.75,45.75,28784,0.0,1.0
2008-12-26,1.77,1.83,1.7,1.81,727900,44.25,45.75,42.5,45.25,29116,0.0,1.0
2008-12-29,1.7,1.85,1.7,1.77,1298800,42.5,46.25,42.5,44.25,51952,0.0,1.0
2008-12-30,1.64,1.74,1.56,1.71,2941200,41.0,43.5,39.0,42.75,117648,0.0,1.0
2008-12-31,1.72,1.73,1.57,1.64,2931500,43.0,43.25,39.25,41.0,117260,0.0,1.0
2009-01-02,1.63,1.7,1.56,1.65,2315100,40.75,42.5,39.0,41.25,92604,0.0,1.0
2009-01-05,1.88,1.99,1.61,1.61,4441700,47.0,49.75,40.25,40.25,177668,0.0,1.0
2009-01-06,2.19,2.27,1.95,2.0,7150700,54.75,56.75,48.75,50.0,286028,0.0,1.0
2009-01-07,2.1,2.1,1.98,2.05,3498000,52.5,52.5,49.5,51.25,139920,0.0,1.0
2009-01-08,2.41,2.48,2.06,2.11,5742400,60.25,62.0,51.5,52.75,229696,0.0,1.0
2009-01-09,2.34,2.5,2.1299,2.49,3250800,58.5,62.5,53.2475,62.25,130032,0.0,1.0
2009-01-12,2.11,2.35,2.05,2.35,3442500,52.75,58.75,51.25,58.75,137700,0.0,1.0
2009-01-13,2.16,2.25,2.0548,2.09,1872600,54.0,56.25,51.37,52.25,74904,0.0,1.0
2009-01-14,1.89,2.16,1.82,2.1,2701900,47.25,54.0,45.5,52.5,108076,0.0,1.0
2009-01-15,1.74,1.9,1.7,1.89,3796400,43.5,47.5,42.5,47.25,151856,0.0,1.0
2009-01-16,1.9,1.9,1.68,1.84,3272400,47.5,47.5,42.0,46.0,130896,0.0,1.0
2009-01-20,1.61,1.92,1.6,1.92,3264900,40.25,48.0,40.0,48.0,130596,0.0,1.0
2009-01-21,1.67,1.77,1.6,1.74,2876600,41.75,44.25,40.0,43.5,115064,0.0,1.0
2009-01-22,1.65,1.7,1.61,1.63,1552700,41.25,42.5,40.25,40.75,62108,0.0,1.0
2009-01-23,1.64,1.7,1.6,1.6,1302200,41.0,42.5,40.0,40.0,52088,0.0,1.0
2009-01-26,1.84,1.88,1.63,1.7,3857300,46.0,47.0,40.75,42.5,154292,0.0,1.0
2009-01-27,1.71,1.89,1.68,1.89,1669500,42.75,47.25,42.0,47.25,66780,0.0,1.0
2009-01-28,1.91,2.1,1.75,1.84,4883300,47.75,52.5,43.75,46.0,195332,0.0,1.0
2009-01-29,1.71,1.9,1.71,1.85,1899000,42.75,47.5,42.75,46.25,75960,0.0,1.0
2009-01-30,1.69,1.83,1.62,1.83,2106100,42.25,45.75,40.5,45.75,84244,0.0,1.0
2009-02-02,1.64,1.7,1.61,1.7,2592900,41.0,42.5,40.25,42.5,103716,0.0,1.0
2009-02-03,1.69,1.74,1.63,1.7,2961100,42.25,43.5,40.75,42.5,118444,0.0,1.0
2009-02-04,1.66,1.76,1.65,1.7,2361200,41.5,44.0,41.25,42.5,94448,0.0,1.0
2009-02-05,1.68,1.71,1.62,1.62,2748400,42.0,42.75,40.5,40.5,109936,0.0,1.0
2009-02-06,1.86,1.96,1.67,1.69,5879000,46.5,49.0,41.75,42.25,235160,0.0,1.0
2009-02-09,1.87,1.95,1.83,1.88,1775100,46.75,48.75,45.75,47.0,71004,0.0,1.0
2009-02-10,1.71,1.97,1.67,1.84,2692000,42.75,49.25,41.75,46.0,107680,0.0,1.0
2009-02-11,1.67,1.796,1.64,1.72,2035900,41.75,44.9,41.0,43.0,81436,0.0,1.0
2009-02-12,1.51,1.67,1.48,1.67,4353500,37.75,41.75,37.0,41.75,174140,0.0,1.0
2009-02-13,1.51,1.6,1.48,1.57,1930400,37.75,40.0,37.0,39.25,77216,0.0,1.0
2009-02-17,1.3,1.48,1.26,1.4,2820600,32.5,37.0,31.5,35.0,112824,0.0,1.0
2009-02-18,1.22,1.43,1.07,1.43,3517500,30.5,35.75,26.75,35.75,140700,0.0,1.0
2009-02-19,1.09,1.3,1.09,1.24,2170200,27.25,32.5,27.25,31.0,86808,0.0,1.0
2009-02-20,0.88,1.08,0.75,1.03,4174100,22.0,27.0,18.75,25.75,166964,0.0,1.0
2009-02-23,0.81,0.96,0.81,0.96,1784000,20.25,24.0,20.25,24.0,71360,0.0,1.0
2009-02-24,0.96,1.0,0.83,0.8462,1661400,24.0,25.0,20.75,21.155,66456,0.0,1.0
2009-02-25,0.89,0.959,0.83,0.9,1778600,22.25,23.975,20.75,22.5,71144,0.0,1.0
2009-02-26,0.92,1.02,0.89,0.9278,2062000,23.0,25.5,22.25,23.195,82480,0.0,1.0
2009-02-27,0.85,0.94,0.85,0.92,1136900,21.25,23.5,21.25,23.0,45476,0.0,1.0
2009-03-02,0.87,0.9,0.84,0.85,1698300,21.75,22.5,21.0,21.25,67932,0.0,1.0
2009-03-03,0.72,0.9,0.72,0.9,8737100,18.0,22.5,18.0,22.5,349484,0.0,1.0
2009-03-04,0.75,0.79,0.72,0.77,2134900,18.75,19.75,18.0,19.25,85396,0.0,1.0
2009-03-05,0.61,0.75,0.55,0.75,1998500,15.25,18.75,13.75,18.75,79940,0.0,1.0
2009-03-06,0.58,0.71,0.515,0.6524,1625800,14.5,17.75,12.875,16.31,65032,0.0,1.0
2009-03-09,0.6,0.66,0.55,0.66,1015000,15.0,16.5,13.75,16.5,40600,0.0,1.0
2009-03-10,0.62,0.69,0.58,0.69,1746000,15.5,17.25,14.5,17.25,69840,0.0,1.0
2009-03-11,0.67,0.79,0.62,0.668,2234400,16.75,19.75,15.5,16.7,89376,0.0,1.0
2009-03-12,0.8,0.8,0.67,0.67,1386900,20.0,20.0,16.75,16.75,55476,0.0,1.0
2009-03-13,1.1,1.13,0.83,0.83,2358800,27.5,28.25,20.75,20.75,94352,0.0,1.0
2009-03-16,0.91,1.17,0.9,1.11,2225100,22.75,29.25,22.5,27.75,89004,0.0,1.0
2009-03-17,0.96,1.06,0.81,1.03,2200900,24.0,26.5,20.25,25.75,88036,0.0,1.0
2009-03-18,1.44,1.5,1.0,1.01,4762200,36.0,37.5,25.0,25.25,190488,0.0,1.0
2009-03-19,1.39,2.0,1.37,1.72,5086700,34.75,50.0,34.25,43.0,203468,0.0,1.0
2009-03-20,1.18,1.41,1.06,1.33,4173200,29.5,35.25,26.5,33.25,166928,0.0,1.0
2009-03-23,1.48,1.66,1.31,1.44,6090300,37.0,41.5,32.75,36.0,243612,0.0,1.0
2009-03-24,1.52,1.64,1.3,1.49,3199300,38.0,41.0,32.5,37.25,127972,0.0,1.0
2009-03-25,1.7,1.93,1.54,1.68,6640700,42.5,48.25,38.5,42.0,265628,0.0,1.0
2009-03-26,1.94,1.99,1.86,1.89,3853100,48.5,49.75,46.5,47.25,154124,0.0,1.0
2009-03-27,1.87,1.92,1.69,1.9,3107000,46.75,48.0,42.25,47.5,124280,0.0,1.0
2009-03-30,1.53,1.7,1.5,1.66,2303900,38.25,42.5,37.5,41.5,92156,0.0,1.0
2009-03-31,1.56,1.7,1.55,1.7,1441400,39.0,42.5,38.75,42.5,57656,0.0,1.0
2009-04-01,1.6,1.69,1.45,1.61,2021700,40.0,42.25,36.25,40.25,80868,0.0,1.0
2009-04-02,1.74,1.9,1.65,1.65,2917300,43.5,47.5,41.25,41.25,116692,0.0,1.0
2009-04-03,1.73,1.92,1.67,1.83,1918300,43.25,48.0,41.75,45.75,76732,0.0,1.0
2009-04-06,1.62,1.71,1.61,1.68,1689700,40.5,42.75,40.25,42.0,67588,0.0,1.0
2009-04-07,1.54,1.61,1.52,1.6,1246400,38.5,40.25,38.0,40.0,49856,0.0,1.0
2009-04-08,1.62,1.76,1.59,1.7,1997600,40.5,44.0,39.75,42.5,79904,0.0,1.0
2009-04-09,1.79,1.79,1.59,1.67,2740100,44.75,44.75,39.75,41.75,109604,0.0,1.0
2009-04-13,1.77,1.82,1.69,1.73,1373800,44.25,45.5,42.25,43.25,54952,0.0,1.0
2009-04-14,1.87,1.94,1.68,1.68,3666700,46.75,48.5,42.0,42.0,146668,0.0,1.0
2009-04-15,2.27,2.3,1.8,1.94,6145300,56.75,57.5,45.0,48.5,245812,0.0,1.0
2009-04-16,2.17,2.38,2.03,2.38,4157200,54.25,59.5,50.75,59.5,166288,0.0,1.0
2009-04-17,2.18,2.39,2.05,2.18,3389200,54.5,59.75,51.25,54.5,135568,0.0,1.0
2009-04-20,1.85,2.1,1.84,2.1,3038900,46.25,52.5,46.0,52.5,121556,0.0,1.0
2009-04-21,2.02,2.06,1.74,1.76,1930400,50.5,51.5,43.5,44.0,77216,0.0,1.0
2009-04-22,2.05,2.19,1.9,2.0,1903400,51.25,54.75,47.5,50.0,76136,0.0,1.0
2009-04-23,2.14,2.29,2.0,2.17,2850500,53.5,57.25,50.0,54.25,114020,0.0,1.0
2009-04-24,2.37,2.54,2.16,2.21,4871400,59.25,63.5,54.0,55.25,194856,0.0,1.0
2009-04-27,2.69,2.94,2.21,2.27,6990200,67.25,73.5,55.25,56.75,279608,0.0,1.0
2009-04-28,2.93,3.24,2.66,2.74,6513300,73.25,81.0,66.5,68.5,260532,0.0,1.0
2009-04-29,2.93,3.1,2.9,3.08,3806800,73.25,77.5,72.5,77.0,152272,0.0,1.0
2009-04-30,2.77,3.07,2.71,2.97,3861800,69.25,76.75,67.75,74.25,154472,0.0,1.0
2009-05-01,2.69,2.85,2.65,2.74,1732900,67.25,71.25,66.25,68.5,69316,0.0,1.0
2009-05-04,3.0,3.06,2.76,2.87,3739600,75.0,76.5,69.0,71.75,149584,0.0,1.0
2009-05-05,3.25,3.27,3.03,3.12,4982900,81.25,81.75,75.75,78.0,199316,0.0,1.0
2009-05-06,3.1,3.54,3.02,3.47,5050200,77.5,88.5,75.5,86.75,202008,0.0,1.0
2009-05-07,2.79,3.24,2.75,3.17,4650300,69.75,81.0,68.75,79.25,186012,0.0,1.0
2009-05-08,3.11,3.15,2.81,3.01,3118300,77.75,78.75,70.25,75.25,124732,0.0,1.0
2009-05-11,2.97,3.2,2.89,2.92,2279800,74.25,80.0,72.25,73.0,91192,0.0,1.0
2009-05-12,2.88,3.06,2.65,3.0,3011700,72.0,76.5,66.25,75.0,120468,0.0,1.0
2009-05-13,2.53,2.82,2.5,2.64,2719800,63.25,70.5,62.5,66.0,108792,0.0,1.0
2009-05-14,2.62,2.7,2.35,2.49,2349200,65.5,67.5,58.75,62.25,93968,0.0,1.0
2009-05-15,2.61,2.79,2.51,2.6,2048700,65.25,69.75,62.75,65.0,81948,0.0,1.0
2009-05-18,2.84,2.89,2.75,2.84,3073100,71.0,72.25,68.75,71.0,122924,0.0,1.0
2009-05-19,2.76,3.0,2.74,2.87,2595300,69.0,75.0,68.5,71.75,103812,0.0,1.0
2009-05-20,2.9,2.96,2.78,2.79,2459100,72.5,74.0,69.5,69.75,98364,0.0,1.0
2009-05-21,2.67,2.89,2.62,2.83,1677500,66.75,72.25,65.5,70.75,67100,0.0,1.0
2009-05-22,2.55,2.75,2.54,2.71,1114700,63.75,68.75,63.5,67.75,44588,0.0,1.0
2009-05-26,2.78,2.78,2.5,2.53,1613700,69.5,69.5,62.5,63.25,64548,0.0,1.0
2009-05-27,2.87,2.96,2.79,2.84,2898400,71.75,74.0,69.75,71.0,115936,0.0,1.0
2009-05-28,2.69,2.87,2.6,2.87,2153300,67.25,71.75,65.0,71.75,86132,0.0,1.0
2009-05-29,2.68,2.8,2.63,2.73,1772000,67.0,70.0,65.75,68.25,70880,0.0,1.0
2009-06-01,2.78,2.8,2.67,2.75,1927900,69.5,70.0,66.75,68.75,77116,0.0,1.0
2009-06-02,3.02,3.11,2.7,2.79,6001200,75.5,77.75,67.5,69.75,240048,0.0,1.0
2009-06-03,2.82,3.02,2.61,2.89,6393200,70.5,75.5,65.25,72.25,255728,0.0,1.0
2009-06-04,2.69,2.89,2.62,2.85,2559600,67.25,72.25,65.5,71.25,102384,0.0,1.0
2009-06-05,2.7,2.8,2.64,2.77,1872800,67.5,70.0,66.0,69.25,74912,0.0,1.0
2009-06-08,2.58,2.64,2.54,2.64,2206500,64.5,66.0,63.5,66.0,88260,0.0,1.0
2009-06-09,2.69,2.73,2.56,2.58,1948800,67.25,68.25,64.0,64.5,77952,0.0,1.0
2009-06-10,2.62,2.75,2.58,2.72,1625700,65.5,68.75,64.5,68.0,65028,0.0,1.0
2009-06-11,2.57,2.64,2.53,2.62,1554300,64.25,66.0,63.25,65.5,62172,0.0,1.0
2009-06-12,2.55,2.56,2.5,2.52,1061100,63.75,64.0,62.5,63.0,42444,0.0,1.0
2009-06-15,2.4,2.55,2.36,2.55,1848500,60.0,63.75,59.0,63.75,73940,0.0,1.0
2009-06-16,2.38,2.61,2.37,2.56,2307100,59.5,65.25,59.25,64.0,92284,0.0,1.0
2009-06-17,2.24,2.42,2.13,2.42,2475200,56.0,60.5,53.25,60.5,99008,0.0,1.0
2009-06-18,2.19,2.26,2.13,2.23,1436800,54.75,56.5,53.25,55.75,57472,0.0,1.0
2009-06-19,2.33,2.38,2.14,2.25,2158600,58.25,59.5,53.5,56.25,86344,0.0,1.0
2009-06-22,2.21,2.3,2.11,2.27,1594000,55.25,57.5,52.75,56.75,63760,0.0,1.0
2009-06-23,2.2,2.38,2.1,2.18,1581700,55.0,59.5,52.5,54.5,63268,0.0,1.0
2009-06-24,2.19,2.36,2.13,2.23,1704300,54.75,59.0,53.25,55.75,68172,0.0,1.0
2009-06-25,2.34,2.34,2.15,2.19,1444800,58.5,58.5,53.75,54.75,57792,0.0,1.0
2009-06-26,2.4,2.4,2.3,2.34,2181800,60.0,60.0,57.5,58.5,87272,0.0,1.0
2009-06-29,2.45,2.48,2.27,2.48,1070200,61.25,62.0,56.75,62.0,42808,0.0,1.0
2009-06-30,2.36,2.52,2.33,2.44,1344600,59.0,63.0,58.25,61.0,53784,0.0,1.0
2009-07-01,2.41,2.46,2.35,2.42,609000,60.25,61.5,58.75,60.5,24360,0.0,1.0
2009-07-02,2.33,2.39,2.29,2.35,752700,58.25,59.75,57.25,58.75,30108,0.0,1.0
2009-07-06,2.17,2.28,2.12,2.28,1628600,54.25,57.0,53.0,57.0,65144,0.0,1.0
2009-07-07,2.03,2.17,2.02,2.17,1137100,50.75,54.25,50.5,54.25,45484,0.0,1.0
2009-07-08,1.81,2.05,1.79,2.03,2433800,45.25,51.25,44.75,50.75,97352,0.0,1.0
2009-07-09,1.88,1.99,1.79,1.82,1340000,47.0,49.75,44.75,45.5,53600,0.0,1.0
2009-07-10,1.91,1.96,1.8,1.87,797600,47.75,49.0,45.0,46.75,31904,0.0,1.0
2009-07-13,2.07,2.09,1.95,2.06,1862500,51.75,52.25,48.75,51.5,74500,0.0,1.0
2009-07-14,2.2,2.2,2.09,2.1,981900,55.0,55.0,52.25,52.5,39276,0.0,1.0
2009-07-15,2.39,2.42,2.25,2.3,1707000,59.75,60.5,56.25,57.5,68280,0.0,1.0
2009-07-16,2.45,2.45,2.31,2.32,1189000,61.25,61.25,57.75,58.0,47560,0.0,1.0
2009-07-17,2.53,2.6,2.48,2.55,1915800,63.25,65.0,62.0,63.75,76632,0.0,1.0
2009-07-20,2.68,2.69,2.56,2.58,1637800,67.0,67.25,64.0,64.5,65512,0.0,1.0
2009-07-21,2.6,2.74,2.52,2.74,1435600,65.0,68.5,63.0,68.5,57424,0.0,1.0
2009-07-22,2.69,2.75,2.5,2.51,1992300,67.25,68.75,62.5,62.75,79692,0.0,1.0
2009-07-23,2.87,2.9,2.7,2.71,3494000,71.75,72.5,67.5,67.75,139760,0.0,1.0
2009-07-24,2.85,2.89,2.76,2.8,1429300,71.25,72.25,69.0,70.0,57172,0.0,1.0
2009-07-27,3.11,3.22,2.82,2.91,5517200,77.75,80.5,70.5,72.75,220688,0.0,1.0
2009-07-28,3.15,3.17,2.97,3.05,3020600,78.75,79.25,74.25,76.25,120824,0.0,1.0
2009-07-29,3.07,3.14,2.98,3.13,1760800,76.75,78.5,74.5,78.25,70432,0.0,1.0
2009-07-30,3.23,3.23,3.08,3.12,3471400,80.75,80.75,77.0,78.0,138856,0.0,1.0
2009-07-31,3.2,3.33,3.16,3.16,2767900,80.0,83.25,79.0,79.0,110716,0.0,1.0
2009-08-03,3.42,3.5,3.26,3.27,3191800,85.5,87.5,81.5,81.75,127672,0.0,1.0
2009-08-04,3.81,4.04,3.33,3.4,6089600,95.25,101.0,83.25,85.0,243584,0.0,1.0
2009-08-05,4.22,4.34,3.82,3.85,7357200,105.5,108.5,95.5,96.25,294288,0.0,1.0
2009-08-06,4.03,4.48,3.82,4.46,6057400,100.75,112.0,95.5,111.5,242296,0.0,1.0
2009-08-07,4.42,4.5,4.11,4.15,4801700,110.5,112.5,102.75,103.75,192068,0.0,1.0
2009-08-10,4.03,4.4,3.98,4.4,4196800,100.75,110.0,99.5,110.0,167872,0.0,1.0
2009-08-11,3.92,3.98,3.79,3.97,2893400,98.0,99.5,94.75,99.25,115736,0.0,1.0
2009-08-12,4.05,4.2,4.04,4.07,3424200,101.25,105.0,101.0,101.75,136968,0.0,1.0
2009-08-13,4.14,4.2,4.02,4.07,2578100,103.5,105.0,100.5,101.75,103124,0.0,1.0
2009-08-14,4.06,4.12,3.91,4.09,2298500,101.5,103.0,97.75,102.25,91940,0.0,1.0
2009-08-17,3.7,3.89,3.56,3.8,3250800,92.5,97.25,89.0,95.0,130032,0.0,1.0
2009-08-18,3.94,3.98,3.76,3.78,2322700,98.5,99.5,94.0,94.5,92908,0.0,1.0
2009-08-19,3.95,4.0,3.77,3.77,1514700,98.75,100.0,94.25,94.25,60588,0.0,1.0
2009-08-20,4.04,4.16,3.95,3.95,2242700,101.0,104.0,98.75,98.75,89708,0.0,1.0
2009-08-21,4.19,4.3,4.125,4.2,2908100,104.75,107.5,103.125,105.0,116324,0.0,1.0
2009-08-24,4.29,4.49,4.17,4.27,3333300,107.25,112.25,104.25,106.75,133332,0.0,1.0
2009-08-25,4.57,4.65,4.39,4.39,3999800,114.25,116.25,109.75,109.75,159992,0.0,1.0
2009-08-26,5.0,5.19,4.62,4.7,10521400,125.0,129.75,115.5,117.5,420856,0.0,1.0
2009-08-27,5.12,5.15,4.75,5.01,4988700,128.0,128.75,118.75,125.25,199548,0.0,1.0
2009-08-28,5.61,5.64,5.13,5.25,6976600,140.25,141.0,128.25,131.25,279064,0.0,1.0
2009-08-31,5.37,5.48,5.13,5.37,4488600,134.25,137.0,128.25,134.25,179544,0.0,1.0
2009-09-01,5.02,5.75,4.91,5.26,7427700,125.5,143.75,122.75,131.5,297108,0.0,1.0
2009-09-02,4.65,4.97,4.4,4.87,9644200,116.25,124.25,110.0,121.75,385768,0.0,1.0
2009-09-03,4.05,4.25,3.79,4.25,15753700,101.25,106.25,94.75,106.25,630148,0.0,1.0
2009-09-04,3.94,4.2,3.93,4.04,6602400,98.5,105.0,98.25,101.0,264096,0.0,1.0
2009-09-08,4.03,4.18,3.92,4.04,5555700,100.75,104.5,98.0,101.0,222228,0.0,1.0
2009-09-09,4.12,4.25,3.95,4.06,5023900,103.0,106.25,98.75,101.5,200956,0.0,1.0
2009-09-10,4.11,4.18,4.07,4.14,2477600,102.75,104.5,101.75,103.5,99104,0.0,1.0
2009-09-11,3.99,4.15,3.97,4.15,2825500,99.75,103.75,99.25,103.75,113020,0.0,1.0
2009-09-14,3.96,3.96,3.8,3.94,2746200,99.0,99.0,95.0,98.5,109848,0.0,1.0
2009-09-15,4.0,4.05,3.96,3.97,3235200,100.0,101.25,99.0,99.25,129408,0.0,1.0
2009-09-16,4.41,4.43,4.08,4.12,7294200,110.25,110.75,102.0,103.0,291768,0.0,1.0
2009-09-17,4.65,5.19,4.49,4.63,13010000,116.25,129.75,112.25,115.75,520400,0.0,1.0
2009-09-18,4.61,4.88,4.6,4.78,5251600,115.25,122.0,115.0,119.5,210064,0.0,1.0
2009-09-21,4.51,4.55,4.3,4.55,4150500,112.75,113.75,107.5,113.75,166020,0.0,1.0
2009-09-22,4.64,4.75,4.56,4.68,4794500,116.0,118.75,114.0,117.0,191780,0.0,1.0
2009-09-23,4.47,4.78,4.47,4.72,4110300,111.75,119.5,111.75,118.0,164412,0.0,1.0
2009-09-24,4.17,4.68,4.05,4.65,6790200,104.25,117.0,101.25,116.25,271608,0.0,1.0
2009-09-25,4.02,4.23,3.97,4.14,3906600,100.5,105.75,99.25,103.5,156264,0.0,1.0
2009-09-28,4.02,4.08,3.9,4.03,3383300,100.5,102.0,97.5,100.75,135332,0.0,1.0
2009-09-29,4.01,4.19,4.01,4.05,2585600,100.25,104.75,100.25,101.25,103424,0.0,1.0
2009-09-30,3.84,4.05,3.81,4.02,5180700,96.0,101.25,95.25,100.5,207228,0.0,1.0
2009-10-01,3.42,3.84,3.36,3.82,7324700,85.5,96.0,84.0,95.5,292988,0.0,1.0
2009-10-02,3.5,3.66,3.2,3.28,4230600,87.5,91.5,80.0,82.0,169224,0.0,1.0
2009-10-05,3.75,3.79,3.55,3.73,4468600,93.75,94.75,88.75,93.25,178744,0.0,1.0
2009-10-06,4.11,4.11,3.8,3.8,6778100,102.75,102.75,95.0,95.0,271124,0.0,1.0
2009-10-07,3.97,4.17,3.95,4.11,2312900,99.25,104.25,98.75,102.75,92516,0.0,1.0
2009-10-08,4.3,4.41,4.05,4.13,5197900,107.5,110.25,101.25,103.25,207916,0.0,1.0
2009-10-09,4.23,4.39,4.16,4.26,2321000,105.75,109.75,104.0,106.5,92840,0.0,1.0
2009-10-12,4.16,4.33,4.15,4.24,1398100,104.0,108.25,103.75,106.0,55924,0.0,1.0
2009-10-13,4.2,4.35,4.13,4.18,2561000,105.0,108.75,103.25,104.5,102440,0.0,1.0
2009-10-14,4.33,4.37,4.28,4.34,2659100,108.25,109.25,107.0,108.5,106364,0.0,1.0
2009-10-15,4.23,4.33,4.22,4.25,1379900,105.75,108.25,105.5,106.25,55196,0.0,1.0
2009-10-16,4.14,4.24,4.13,4.19,1813500,103.5,106.0,103.25,104.75,72540,0.0,1.0
2009-10-19,3.94,4.22,3.81,4.17,3894300,98.5,105.5,95.25,104.25,155772,0.0,1.0
2009-10-20,3.76,3.95,3.74,3.94,3417900,94.0,98.75,93.5,98.5,136716,0.0,1.0
2009-10-21,3.74,3.94,3.73,3.73,2976500,93.5,98.5,93.25,93.25,119060,0.0,1.0
2009-10-22,4.14,4.25,3.72,3.77,4828000,103.5,106.25,93.0,94.25,193120,0.0,1.0
2009-10-23,4.3,4.42,4.19,4.3,5964700,107.5,110.5,104.75,107.5,238588,0.0,1.0
2009-10-26,4.07,4.39,4.06,4.3,4745800,101.75,109.75,101.5,107.5,189832,0.0,1.0
2009-10-27,4.3,4.41,4.06,4.12,6071600,107.5,110.25,101.5,103.0,242864,0.0,1.0
2009-10-28,3.89,4.25,3.86,4.24,4548100,97.25,106.25,96.5,106.0,181924,0.0,1.0
2009-10-29,4.09,4.28,4.0,4.12,4083500,102.25,107.0,100.0,103.0,163340,0.0,1.0
2009-10-30,3.91,4.14,3.91,4.1,4163500,97.75,103.5,97.75,102.5,166540,0.0,1.0
2009-11-02,3.9,4.2,3.7,3.93,6175900,97.5,105.0,92.5,98.25,247036,0.0,1.0
2009-11-03,4.22,4.25,3.8,3.85,4615300,105.5,106.25,95.0,96.25,184612,0.0,1.0
2009-11-04,4.21,4.37,4.08,4.27,4291900,105.25,109.25,102.0,106.75,171676,0.0,1.0
2009-11-05,4.2,4.49,4.1,4.38,5854900,105.0,112.25,102.5,109.5,234196,0.0,1.0
2009-11-06,4.16,4.35,4.05,4.16,2643100,104.0,108.75,101.25,104.0,105724,0.0,1.0
2009-11-09,4.19,4.23,4.0,4.23,4474500,104.75,105.75,100.0,105.75,178980,0.0,1.0
2009-11-10,4.04,4.46,4.01,4.21,8872900,101.0,111.5,100.25,105.25,354916,0.0,1.0
2009-11-11,4.4,4.45,4.15,4.25,7725400,110.0,111.25,103.75,106.25,309016,0.0,1.0
2009-11-12,4.25,4.49,4.19,4.34,3528600,106.25,112.25,104.75,108.5,141144,0.0,1.0
2009-11-13,4.27,4.34,4.21,4.29,2046500,106.75,108.5,105.25,107.25,81860,0.0,1.0
2009-11-16,4.36,4.43,4.29,4.37,2703400,109.0,110.75,107.25,109.25,108136,0.0,1.0
2009-11-17,4.25,4.36,4.24,4.35,2315000,106.25,109.0,106.0,108.75,92600,0.0,1.0
2009-11-18,4.27,4.33,4.15,4.2,3106800,106.75,108.25,103.75,105.0,124272,0.0,1.0
2009-11-19,4.08,4.25,4.06,4.25,2659900,102.0,106.25,101.5,106.25,106396,0.0,1.0
2009-11-20,4.06,4.08,3.95,4.05,2397900,101.5,102.0,98.75,101.25,95916,0.0,1.0
2009-11-23,4.06,4.24,4.01,4.11,3155000,101.5,106.0,100.25,102.75,126200,0.0,1.0
2009-11-24,4.07,4.13,3.98,4.04,1657400,101.75,103.25,99.5,101.0,66296,0.0,1.0
2009-11-25,4.12,4.22,4.1,4.18,1347900,103.0,105.5,102.5,104.5,53916,0.0,1.0
2009-11-27,3.99,4.12,3.91,3.92,1292800,99.75,103.0,97.75,98.0,51712,0.0,1.0
2009-11-30,3.93,4.05,3.9,4.0,1975200,98.25,101.25,97.5,100.0,79008,0.0,1.0
2009-12-01,4.02,4.08,3.92,4.04,1989900,100.5,102.0,98.0,101.0,79596,0.0,1.0
2009-12-02,4.03,4.08,4.0016,4.02,1369100,100.75,102.0,100.04,100.5,54764,0.0,1.0
2009-12-03,3.9,4.05,3.89,4.04,1613800,97.5,101.25,97.25,101.0,64552,0.0,1.0
2009-12-04,3.95,4.01,3.87,4.01,1694100,98.75,100.25,96.75,100.25,67764,0.0,1.0
2009-12-07,3.92,4.06,3.9,3.95,1293800,98.0,101.5,97.5,98.75,51752,0.0,1.0
2009-12-08,3.75,3.9,3.75,3.9,2066000,93.75,97.5,93.75,97.5,82640,0.0,1.0
2009-12-09,3.67,3.83,3.65,3.8,1776000,91.75,95.75,91.25,95.0,71040,0.0,1.0
2009-12-10,3.65,3.75,3.59,3.75,1364400,91.25,93.75,89.75,93.75,54576,0.0,1.0
2009-12-11,3.6,3.71,3.52,3.66,2398900,90.0,92.75,88.0,91.5,95956,0.0,1.0
2009-12-14,3.7,3.7,3.56,3.69,2049500,92.5,92.5,89.0,92.25,81980,0.0,1.0
2009-12-15,3.8,3.86,3.58,3.67,3512500,95.0,96.5,89.5,91.75,140500,0.0,1.0
2009-12-16,4.23,4.29,3.84,3.88,8093500,105.75,107.25,96.0,97.0,323740,0.0,1.0
2009-12-17,3.96,4.1699,3.79,3.89,4974100,99.0,104.2475,94.75,97.25,198964,0.0,1.0
2009-12-18,4.06,4.06,3.89,3.95,2893600,101.5,101.5,97.25,98.75,115744,0.0,1.0
2009-12-21,4.1,4.13,3.97,4.09,1799000,102.5,103.25,99.25,102.25,71960,0.0,1.0
2009-12-22,4.13,4.18,3.99,4.1,3249800,103.25,104.5,99.75,102.5,129992,0.0,1.0
2009-12-23,4.13,4.24,4.05,4.16,1577400,103.25,106.0,101.25,104.0,63096,0.0,1.0
2009-12-24,4.09,4.17,4.06,4.17,460500,102.25,104.25,101.5,104.25,18420,0.0,1.0
2009-12-28,4.06,4.15,3.96,4.1,1432300,101.5,103.75,99.0,102.5,57292,0.0,1.0
2009-12-29,3.97,4.09,3.94,4.06,1142800,99.25,102.25,98.5,101.5,45712,0.0,1.0
2009-12-30,3.87,3.984,3.82,3.93,1872300,96.75,99.6,95.5,98.25,74892,0.0,1.0
2009-12-31,3.84,3.93,3.83,3.85,1303000,96.0,98.25,95.75,96.25,52120,0.0,1.0
2010-01-04,3.98,3.98,3.88,3.88,2424100,99.5,99.5,97.0,97.0,96964,0.0,1.0
2010-01-05,4.0,4.02,3.85,3.98,3076800,100.0,100.5,96.25,99.5,123072,0.0,1.0
2010-01-06,3.98,4.01,3.9,3.94,2094100,99.5,100.25,97.5,98.5,83764,0.0,1.0
2010-01-07,4.31,4.31,4.02,4.1,6182300,107.75,107.75,100.5,102.5,247292,0.0,1.0
2010-01-08,4.24,4.33,4.13,4.28,3126600,106.0,108.25,103.25,107.0,125064,0.0,1.0
2010-01-11,4.19,4.36,4.11,4.34,1933000,104.75,109.0,102.75,108.5,77320,0.0,1.0
2010-01-12,4.0,4.1604,3.98,4.12,2506000,100.0,104.01,99.5,103.0,100240,0.0,1.0
2010-01-13,4.22,4.24,3.98,4.03,2959000,105.5,106.0,99.5,100.75,118360,0.0,1.0
2010-01-14,4.13,4.27,4.08,4.23,3747000,103.25,106.75,102.0,105.75,149880,0.0,1.0
2010-01-15,4.01,4.15,3.91,4.13,2346100,100.25,103.75,97.75,103.25,93844,0.0,1.0
2010-01-19,4.0,4.04,3.93,4.04,1209000,100.0,101.0,98.25,101.0,48360,0.0,1.0
2010-01-20,3.88,3.99,3.88,3.98,1549100,97.0,99.75,97.0,99.5,61964,0.0,1.0
2010-01-21,3.77,3.95,3.72,3.91,2527700,94.25,98.75,93.0,97.75,101108,0.0,1.0
2010-01-22,3.7,3.87,3.67,3.76,2142900,92.5,96.75,91.75,94.0,85716,0.0,1.0
2010-01-25,3.54,3.79,3.52,3.73,3218400,88.5,94.75,88.0,93.25,128736,0.0,1.0
2010-01-26,3.58,3.68,3.53,3.54,2057800,89.5,92.0,88.25,88.5,82312,0.0,1.0
2010-01-27,3.59,3.66,3.5,3.66,2122300,89.75,91.5,87.5,91.5,84892,0.0,1.0
2010-01-28,3.69,3.8799,3.65,3.75,2633500,92.25,96.9975,91.25,93.75,105340,0.0,1.0
2010-01-29,3.64,3.91,3.63,3.74,1810100,91.0,97.75,90.75,93.5,72404,0.0,1.0
2010-02-01,3.75,3.75,3.62,3.66,1340500,93.75,93.75,90.5,91.5,53620,0.0,1.0
2010-02-02,3.98,4.04,3.8299,3.88,4847600,99.5,101.0,95.7475,97.0,193904,0.0,1.0
2010-02-03,3.83,3.97,3.77,3.96,2707600,95.75,99.25,94.25,99.0,108304,0.0,1.0
2010-02-04,3.62,3.75,3.6,3.75,2571100,90.5,93.75,90.0,93.75,102844,0.0,1.0
2010-02-05,3.55,3.67,3.46,3.63,2740300,88.75,91.75,86.5,90.75,109612,0.0,1.0
2010-02-08,3.64,3.76,3.48,3.59,1712600,91.0,94.0,87.0,89.75,68504,0.0,1.0
2010-02-09,3.7,3.74,3.57,3.73,1345300,92.5,93.5,89.25,93.25,53812,0.0,1.0
2010-02-10,3.68,3.72,3.59,3.67,699100,92.0,93.0,89.75,91.75,27964,0.0,1.0
2010-02-11,3.82,3.83,3.63,3.68,3655500,95.5,95.75,90.75,92.0,146220,0.0,1.0
2010-02-12,3.88,3.91,3.714,3.73,1199600,97.0,97.75,92.85,93.25,47984,0.0,1.0
2010-02-16,3.96,4.03,3.82,3.89,3334000,99.0,100.75,95.5,97.25,133360,0.0,1.0
2010-02-17,4.18,4.2,4.05,4.1,4057200,104.5,105.0,101.25,102.5,162288,0.0,1.0
2010-02-18,4.15,4.2,4.03,4.15,1747700,103.75,105.0,100.75,103.75,69908,0.0,1.0
2010-02-19,4.13,4.25,4.12,4.14,1356000,103.25,106.25,103.0,103.5,54240,0.0,1.0
2010-02-22,4.08,4.21,4.04,4.16,1387600,102.0,105.25,101.0,104.0,55504,0.0,1.0
2010-02-23,3.91,4.11,3.9,4.08,1935200,97.75,102.75,97.5,102.0,77408,0.0,1.0
2010-02-24,3.92,4.03,3.9,3.99,1120000,98.0,100.75,97.5,99.75,44800,0.0,1.0
2010-02-25,3.97,3.98,3.77,3.83,1483800,99.25,99.5,94.25,95.75,59352,0.0,1.0
2010-02-26,3.89,3.99,3.87,3.92,1258200,97.25,99.75,96.75,98.0,50328,0.0,1.0
2010-03-01,3.96,3.98,3.81,3.89,1532600,99.0,99.5,95.25,97.25,61304,0.0,1.0
2010-03-02,3.97,4.01,3.92,3.99,2036200,99.25,100.25,98.0,99.75,81448,0.0,1.0
2010-03-03,4.14,4.25,4.08,4.15,5976000,103.5,106.25,102.0,103.75,239040,0.0,1.0
2010-03-04,4.09,4.19,4.02,4.17,2764700,102.25,104.75,100.5,104.25,110588,0.0,1.0
2010-03-05,4.2,4.22,4.11,4.12,2421500,105.0,105.5,102.75,103.0,96860,0.0,1.0
2010-03-08,4.19,4.27,4.16,4.21,1995100,104.75,106.75,104.0,105.25,79804,0.0,1.0
2010-03-09,4.29,4.33,4.18,4.19,2422500,107.25,108.25,104.5,104.75,96900,0.0,1.0
2010-03-10,4.47,4.54,4.26,4.29,3291600,111.75,113.5,106.5,107.25,131664,0.0,1.0
2010-03-11,4.41,4.5,4.36,4.49,1625900,110.25,112.5,109.0,112.25,65036,0.0,1.0
2010-03-12,4.38,4.49,4.29,4.48,1394800,109.5,112.25,107.25,112.0,55792,0.0,1.0
2010-03-15,4.32,4.44,4.32,4.42,1129900,108.0,111.0,108.0,110.5,45196,0.0,1.0
2010-03-16,4.55,4.55,4.32,4.41,3292000,113.75,113.75,108.0,110.25,131680,0.0,1.0
2010-03-17,4.57,4.75,4.5,4.55,2789800,114.25,118.75,112.5,113.75,111592,0.0,1.0
2010-03-18,4.68,4.75,4.5,4.53,2105800,117.0,118.75,112.5,113.25,84232,0.0,1.0
2010-03-19,4.47,4.75,4.47,4.73,2786900,111.75,118.75,111.75,118.25,111476,0.0,1.0
2010-03-22,4.57,4.615,4.35,4.44,1721200,114.25,115.375,108.75,111.0,68848,0.0,1.0
2010-03-23,4.67,4.69,4.58,4.68,1529800,116.75,117.25,114.5,117.0,61192,0.0,1.0
2010-03-24,4.88,4.91,4.63,4.73,2955300,122.0,122.75,115.75,118.25,118212,0.0,1.0
2010-03-25,4.75,4.96,4.75,4.92,2070200,118.75,124.0,118.75,123.0,82808,0.0,1.0
2010-03-26,4.8,4.89,4.76,4.76,1526700,120.0,122.25,119.0,119.0,61068,0.0,1.0
2010-03-29,4.71,4.88,4.7,4.82,1385500,117.75,122.0,117.5,120.5,55420,0.0,1.0
2010-03-30,4.52,4.74,4.51,4.69,2331700,113.0,118.5,112.75,117.25,93268,0.0,1.0
2010-03-31,4.35,4.54,4.35,4.51,2396600,108.75,113.5,108.75,112.75,95864,0.0,1.0
2010-04-01,4.47,4.6,4.41,4.41,2162300,111.75,115.0,110.25,110.25,86492,0.0,1.0
2010-04-05,4.64,4.68,4.4799,4.55,1850100,116.0,117.0,111.9975,113.75,74004,0.0,1.0
2010-04-06,4.64,4.73,4.62,4.69,1423100,116.0,118.25,115.5,117.25,56924,0.0,1.0
2010-04-07,4.57,4.72,4.51,4.59,1638100,114.25,118.0,112.75,114.75,65524,0.0,1.0
2010-04-08,4.48,4.55,4.44,4.53,1382700,112.0,113.75,111.0,113.25,55308,0.0,1.0
2010-04-09,4.81,4.83,4.5601,4.62,3190500,120.25,120.75,114.0025,115.5,127620,0.0,1.0
2010-04-12,4.75,4.86,4.73,4.84,1637600,118.75,121.5,118.25,121.0,65504,0.0,1.0
2010-04-13,4.63,4.76,4.63,4.73,1510700,115.75,119.0,115.75,118.25,60428,0.0,1.0
2010-04-14,5.28,5.32,4.66,4.69,5489100,132.0,133.0,116.5,117.25,219564,0.0,1.0
2010-04-15,5.44,5.74,5.2,5.26,6182400,136.0,143.5,130.0,131.5,247296,0.0,1.0
2010-04-16,5.39,5.57,5.12,5.51,4438900,134.75,139.25,128.0,137.75,177556,0.0,1.0
2010-04-19,5.38,5.6,5.26,5.29,3294400,134.5,140.0,131.5,132.25,131776,0.0,1.0
2010-04-20,5.65,5.75,5.4,5.47,3017000,141.25,143.75,135.0,136.75,120680,0.0,1.0
2010-04-21,6.32,6.46,5.68,5.72,8675200,158.0,161.5,142.0,143.0,347008,0.0,1.0
2010-04-22,6.57,6.81,6.02,6.21,8884000,164.25,170.25,150.5,155.25,355360,0.0,1.0
2010-04-23,7.14,7.31,6.67,6.68,10334700,178.5,182.75,166.75,167.0,413388,0.0,1.0
2010-04-26,7.23,7.65,7.11,7.22,7770500,180.75,191.25,177.75,180.5,310820,0.0,1.0
2010-04-27,6.6,7.24,6.51,7.09,7678000,165.0,181.0,162.75,177.25,307120,0.0,1.0
2010-04-28,6.54,6.98,6.48,6.8,6348900,163.5,174.5,162.0,170.0,253956,0.0,1.0
2010-04-29,7.16,7.25,6.55,6.59,5660100,179.0,181.25,163.75,164.75,226404,0.0,1.0
2010-04-30,7.11,7.68,6.81,7.36,7974100,177.75,192.0,170.25,184.0,318964,0.0,1.0
2010-05-03,7.99,8.05,7.2,7.25,9573600,199.75,201.25,180.0,181.25,382944,0.0,1.0
2010-05-04,6.98,7.84,6.85,7.81,10963700,174.5,196.0,171.25,195.25,438548,0.0,1.0
2010-05-05,7.02,7.45,6.54,6.99,7626200,175.5,186.25,163.5,174.75,305048,0.0,1.0
2010-05-06,6.41,7.226,5.25,7.05,10121200,160.25,180.65,131.25,176.25,404848,0.0,1.0
2010-05-07,5.95,6.65,5.86,6.56,6420500,148.75,166.25,146.5,164.0,256820,0.0,1.0
2010-05-10,6.99,7.0,6.42,6.54,7457200,174.75,175.0,160.5,163.5,298288,0.0,1.0
2010-05-11,7.27,7.55,6.73,6.79,7764800,181.75,188.75,168.25,169.75,310592,0.0,1.0
2010-05-12,7.46,7.74,7.4,7.49,5893700,186.5,193.5,185.0,187.25,235748,0.0,1.0
2010-05-13,6.98,7.59,6.91,7.54,7098600,174.5,189.75,172.75,188.5,283944,0.0,1.0
2010-05-14,6.9,6.9725,6.55,6.76,5156100,172.5,174.3125,163.75,169.0,206244,0.0,1.0
2010-05-17,6.46,6.95,6.15,6.79,7471300,161.5,173.75,153.75,169.75,298852,0.0,1.0
2010-05-18,6.45,6.82,6.35,6.77,5407000,161.25,170.5,158.75,169.25,216280,0.0,1.0
2010-05-19,6.17,6.57,6.029,6.26,5246300,154.25,164.25,150.725,156.5,209852,0.0,1.0
2010-05-20,6.05,6.44,5.71,5.92,8919500,151.25,161.0,142.75,148.0,356780,0.0,1.0
2010-05-21,6.07,6.42,5.67,5.85,5791400,151.75,160.5,141.75,146.25,231656,0.0,1.0
2010-05-24,5.94,6.49,5.91,6.13,5520200,148.5,162.25,147.75,153.25,220808,0.0,1.0
2010-05-25,5.95,5.95,5.53,5.68,5802700,148.75,148.75,138.25,142.0,232108,0.0,1.0
2010-05-26,6.04,6.52,6.0,6.34,5667800,151.0,163.0,150.0,158.5,226712,0.0,1.0
2010-05-27,6.35,6.4,6.08,6.4,3036900,158.75,160.0,152.0,160.0,121476,0.0,1.0
2010-05-28,6.19,6.47,6.1,6.35,3132900,154.75,161.75,152.5,158.75,125316,0.0,1.0
2010-06-01,5.97,6.3,5.94,6.02,3735600,149.25,157.5,148.5,150.5,149424,0.0,1.0
2010-06-02,6.15,6.22,5.98,6.05,3939800,153.75,155.5,149.5,151.25,157592,0.0,1.0
2010-06-03,5.27,6.19,5.25,6.14,11278400,131.75,154.75,131.25,153.5,451136,0.0,1.0
2010-06-04,4.9,5.29,4.83,5.17,7856100,122.5,132.25,120.75,129.25,314244,0.0,1.0
2010-06-07,4.58,5.01,4.56,4.95,4224000,114.5,125.25,114.0,123.75,168960,0.0,1.0
2010-06-08,4.74,4.88,4.38,4.63,5957200,118.5,122.0,109.5,115.75,238288,0.0,1.0
2010-06-09,4.64,4.98,4.58,4.81,4242700,116.0,124.5,114.5,120.25,169708,0.0,1.0
2010-06-10,4.89,4.94,4.63,4.8,4020700,122.25,123.5,115.75,120.0,160828,0.0,1.0
2010-06-11,4.73,4.86,4.61,4.8,3244600,118.25,121.5,115.25,120.0,129784,0.0,1.0
2010-06-14,4.72,4.92,4.7,4.82,2570700,118.0,123.0,117.5,120.5,102828,0.0,1.0
2010-06-15,4.87,4.88,4.66,4.74,2311200,121.75,122.0,116.5,118.5,92448,0.0,1.0
2010-06-16,4.75,4.89,4.67,4.73,2981400,118.75,122.25,116.75,118.25,119256,0.0,1.0
2010-06-17,4.49,4.78,4.45,4.78,3282900,112.25,119.5,111.25,119.5,131316,0.0,1.0
2010-06-18,4.2,4.53,4.11,4.46,5198400,105.0,113.25,102.75,111.5,207936,0.0,1.0
2010-06-21,4.04,4.34,3.99,4.34,3304900,101.0,108.5,99.75,108.5,132196,0.0,1.0
2010-06-22,3.9,4.11,3.87,4.03,3254800,97.5,102.75,96.75,100.75,130192,0.0,1.0
2010-06-23,4.09,4.11,3.78,3.95,4224100,102.25,102.75,94.5,98.75,168964,0.0,1.0
2010-06-24,4.19,4.25,4.02,4.04,3099900,104.75,106.25,100.5,101.0,123996,0.0,1.0
2010-06-25,4.36,4.4,4.1,4.19,4124600,109.0,110.0,102.5,104.75,164984,0.0,1.0
2010-06-28,4.02,4.35,4.01,4.28,2650300,100.5,108.75,100.25,107.0,106012,0.0,1.0
2010-06-29,3.78,4.0,3.76,4.0,4348500,94.5,100.0,94.0,100.0,173940,0.0,1.0
2010-06-30,3.68,3.89,3.66,3.88,3616000,92.0,97.25,91.5,97.0,144640,0.0,1.0
2010-07-01,3.71,3.77,3.41,3.63,3327400,92.75,94.25,85.25,90.75,133096,0.0,1.0
2010-07-02,3.59,3.82,3.5,3.82,1434300,89.75,95.5,87.5,95.5,57372,0.0,1.0
2010-07-06,3.47,3.76,3.42,3.63,2435300,86.75,94.0,85.5,90.75,97412,0.0,1.0
2010-07-07,3.7,3.7,3.46,3.46,2045300,92.5,92.5,86.5,86.5,81812,0.0,1.0
2010-07-08,3.73,3.85,3.65,3.8,1772000,93.25,96.25,91.25,95.0,70880,0.0,1.0
2010-07-09,3.89,3.89,3.7,3.74,1549400,97.25,97.25,92.5,93.5,61976,0.0,1.0
2010-07-12,3.83,3.98,3.74,3.92,1458700,95.75,99.5,93.5,98.0,58348,0.0,1.0
2010-07-13,4.26,4.34,3.85,3.85,3753200,106.5,108.5,96.25,96.25,150128,0.0,1.0
2010-07-14,4.18,4.29,4.01,4.19,2414200,104.5,107.25,100.25,104.75,96568,0.0,1.0
2010-07-15,4.28,4.28,3.96,4.2,2504900,107.0,107.0,99.0,105.0,100196,0.0,1.0
2010-07-16,4.03,4.24,4.01,4.21,1446500,100.75,106.0,100.25,105.25,57860,0.0,1.0
2010-07-19,3.84,4.11,3.69,4.03,2295200,96.0,102.75,92.25,100.75,91808,0.0,1.0
2010-07-20,4.04,4.11,3.65,3.74,3498200,101.0,102.75,91.25,93.5,139928,0.0,1.0
2010-07-21,3.92,4.14,3.87,4.08,2569600,98.0,103.5,96.75,102.0,102784,0.0,1.0
2010-07-22,4.07,4.18,3.88,4.01,3781300,101.75,104.5,97.0,100.25,151252,0.0,1.0
2010-07-23,4.29,4.29,4.01,4.03,1958900,107.25,107.25,100.25,100.75,78356,0.0,1.0
2010-07-26,4.57,4.69,4.25,4.34,4056000,114.25,117.25,106.25,108.5,162240,0.0,1.0
2010-07-27,4.52,4.69,4.48,4.61,2844800,113.0,117.25,112.0,115.25,113792,0.0,1.0
2010-07-28,4.23,4.529,4.2,4.5,2115000,105.75,113.225,105.0,112.5,84600,0.0,1.0
2010-07-29,4.31,4.4,4.08,4.31,1926200,107.75,110.0,102.0,107.75,77048,0.0,1.0
2010-07-30,4.37,4.44,4.17,4.25,1642900,109.25,111.0,104.25,106.25,65716,0.0,1.0
2010-08-02,4.65,4.75,4.4,4.5,2751700,116.25,118.75,110.0,112.5,110068,0.0,1.0
2010-08-03,4.43,4.69,4.39,4.63,1696700,110.75,117.25,109.75,115.75,67868,0.0,1.0
2010-08-04,4.55,4.63,4.5,4.5,1276500,113.75,115.75,112.5,112.5,51060,0.0,1.0
2010-08-05,4.44,4.5,4.36,4.5,1324600,111.0,112.5,109.0,112.5,52984,0.0,1.0
2010-08-06,4.42,4.44,4.27,4.39,1717500,110.5,111.0,106.75,109.75,68700,0.0,1.0
2010-08-09,4.5,4.53,4.37,4.44,1500500,112.5,113.25,109.25,111.0,60020,0.0,1.0
2010-08-10,4.33,4.45,4.3,4.39,1757000,108.25,111.25,107.5,109.75,70280,0.0,1.0
2010-08-11,4.11,4.23,4.07,4.22,1895200,102.75,105.75,101.75,105.5,75808,0.0,1.0
2010-08-12,3.96,4.1099,3.95,4.0,1746200,99.0,102.7475,98.75,100.0,69848,0.0,1.0
2010-08-13,3.92,4.1,3.92,3.96,1930200,98.0,102.5,98.0,99.0,77208,0.0,1.0
2010-08-16,3.86,3.98,3.81,3.92,1970200,96.5,99.5,95.25,98.0,78808,0.0,1.0
2010-08-17,3.99,4.06,3.9,3.95,1599700,99.75,101.5,97.5,98.75,63988,0.0,1.0
2010-08-18,4.09,4.12,3.95,3.98,1956200,102.25,103.0,98.75,99.5,78248,0.0,1.0
2010-08-19,3.89,4.1,3.87,4.1,1589500,97.25,102.5,96.75,102.5,63580,0.0,1.0
2010-08-20,3.88,3.92,3.77,3.82,1248300,97.0,98.0,94.25,95.5,49932,0.0,1.0
2010-08-23,3.81,4.0,3.81,3.9,1043000,95.25,100.0,95.25,97.5,41720,0.0,1.0
2010-08-24,3.74,3.85,3.65,3.74,1802800,93.5,96.25,91.25,93.5,72112,0.0,1.0
2010-08-25,3.83,3.85,3.68,3.73,2096200,95.75,96.25,92.0,93.25,83848,0.0,1.0
2010-08-26,3.62,3.92,3.62,3.86,2697700,90.5,98.0,90.5,96.5,107908,0.0,1.0
2010-08-27,3.66,3.74,3.6,3.71,1822200,91.5,93.5,90.0,92.75,72888,0.0,1.0
2010-08-30,3.5,3.7,3.5,3.66,1525500,87.5,92.5,87.5,91.5,61020,0.0,1.0
2010-08-31,3.42,3.545,3.4,3.48,3180900,85.5,88.625,85.0,87.0,127236,0.0,1.0
2010-09-01,3.68,3.7,3.46,3.55,2294300,92.0,92.5,86.5,88.75,91772,0.0,1.0
2010-09-02,3.88,3.96,3.68,3.68,3664100,97.0,99.0,92.0,92.0,146564,0.0,1.0
2010-09-03,4.03,4.12,3.91,4.04,2459500,100.75,103.0,97.75,101.0,98380,0.0,1.0
2010-09-07,3.86,4.08,3.83,4.0,1790700,96.5,102.0,95.75,100.0,71628,0.0,1.0
2010-09-08,3.81,3.93,3.79,3.89,1463400,95.25,98.25,94.75,97.25,58536,0.0,1.0
2010-09-09,3.82,3.95,3.79,3.92,1652900,95.5,98.75,94.75,98.0,66116,0.0,1.0
2010-09-10,3.84,3.93,3.81,3.85,1055700,96.0,98.25,95.25,96.25,42228,0.0,1.0
2010-09-13,4.01,4.02,3.9,3.92,1693700,100.25,100.5,97.5,98.0,67748,0.0,1.0
2010-09-14,3.94,4.02,3.9,3.98,2113100,98.5,100.5,97.5,99.5,84524,0.0,1.0
2010-09-15,3.86,3.9,3.81,3.9,1538800,96.5,97.5,95.25,97.5,61552,0.0,1.0
2010-09-16,3.79,3.87,3.76,3.85,1283400,94.75,96.75,94.0,96.25,51336,0.0,1.0
2010-09-17,3.82,3.88,3.78,3.87,1387400,95.5,97.0,94.5,96.75,55496,0.0,1.0
2010-09-20,4.17,4.2,3.84,3.88,3392400,104.25,105.0,96.0,97.0,135696,0.0,1.0
2010-09-21,4.07,4.37,4.05,4.32,4494500,101.75,109.25,101.25,108.0,179780,0.0,1.0
2010-09-22,4.05,4.18,3.98,4.04,2224900,101.25,104.5,99.5,101.0,88996,0.0,1.0
2010-09-23,3.8,4.04,3.75,3.98,3228400,95.0,101.0,93.75,99.5,129136,0.0,1.0
2010-09-24,3.85,3.92,3.82,3.89,3266800,96.25,98.0,95.5,97.25,130672,0.0,1.0
2010-09-27,3.82,3.9,3.78,3.89,1437100,95.5,97.5,94.5,97.25,57484,0.0,1.0
2010-09-28,3.9,3.9,3.77,3.85,1275300,97.5,97.5,94.25,96.25,51012,0.0,1.0
2010-09-29,3.9,3.9,3.82,3.82,1052800,97.5,97.5,95.5,95.5,42112,0.0,1.0
2010-09-30,3.93,4.03,3.82,3.9,2078300,98.25,100.75,95.5,97.5,83132,0.0,1.0
2010-10-01,3.89,3.98,3.85,3.98,1182600,97.25,99.5,96.25,99.5,47304,0.0,1.0
2010-10-04,3.92,3.93,3.79,3.87,1368100,98.0,98.25,94.75,96.75,54724,0.0,1.0
2010-10-05,3.9,3.96,3.86,3.92,1213600,97.5,99.0,96.5,98.0,48544,0.0,1.0
2010-10-06,3.88,3.92,3.84,3.87,889200,97.0,98.0,96.0,96.75,35568,0.0,1.0
2010-10-07,3.81,3.891,3.81,3.89,1082500,95.25,97.275,95.25,97.25,43300,0.0,1.0
2010-10-08,3.9,3.91,3.8,3.81,1791300,97.5,97.75,95.0,95.25,71652,0.0,1.0
2010-10-11,3.82,3.91,3.82,3.91,1039100,95.5,97.75,95.5,97.75,41564,0.0,1.0
2010-10-12,3.84,3.87,3.8,3.82,909100,96.0,96.75,95.0,95.5,36364,0.0,1.0
2010-10-13,3.85,3.89,3.83,3.89,1362100,96.25,97.25,95.75,97.25,54484,0.0,1.0
2010-10-14,3.8,3.85,3.75,3.85,1752400,95.0,96.25,93.75,96.25,70096,0.0,1.0
2010-10-15,3.72,3.85,3.72,3.85,993700,93.0,96.25,93.0,96.25,39748,0.0,1.0
2010-10-18,3.71,3.75,3.7,3.74,744500,92.75,93.75,92.5,93.5,29780,0.0,1.0
2010-10-19,3.7,3.83,3.7,3.75,1536000,92.5,95.75,92.5,93.75,61440,0.0,1.0
2010-10-20,3.69,3.75,3.61,3.72,907300,92.25,93.75,90.25,93.0,36292,0.0,1.0
2010-10-21,3.65,3.78,3.64,3.71,1097600,91.25,94.5,91.0,92.75,43904,0.0,1.0
2010-10-22,3.69,3.7199,3.64,3.66,492100,92.25,92.9975,91.0,91.5,19684,0.0,1.0
2010-10-25,3.64,3.8,3.62,3.73,1437500,91.0,95.0,90.5,93.25,57500,0.0,1.0
2010-10-26,3.65,3.67,3.6,3.61,989200,91.25,91.75,90.0,90.25,39568,0.0,1.0
2010-10-27,3.57,3.66,3.56,3.64,1081400,89.25,91.5,89.0,91.0,43256,0.0,1.0
2010-10-28,3.57,3.63,3.55,3.62,767100,89.25,90.75,88.75,90.5,30684,0.0,1.0
2010-10-29,3.56,3.61,3.55,3.55,924900,89.0,90.25,88.75,88.75,36996,0.0,1.0
2010-11-01,3.54,3.64,3.52,3.59,992500,88.5,91.0,88.0,89.75,39700,0.0,1.0
2010-11-02,3.7,3.71,3.54,3.6,1575200,92.5,92.75,88.5,90.0,63008,0.0,1.0
2010-11-03,3.66,3.73,3.59,3.7,834900,91.5,93.25,89.75,92.5,33396,0.0,1.0
2010-11-04,3.92,3.92,3.69,3.75,2869500,98.0,98.0,92.25,93.75,114780,0.0,1.0
2010-11-05,4.04,4.19,3.89,3.97,2676000,101.0,104.75,97.25,99.25,107040,0.0,1.0
2010-11-08,4.2,4.2,4.01,4.01,1947400,105.0,105.0,100.25,100.25,77896,0.0,1.0
2010-11-09,4.03,4.25,4.01,4.22,2163400,100.75,106.25,100.25,105.5,86536,0.0,1.0
2010-11-10,4.13,4.15,4.0,4.05,873700,103.25,103.75,100.0,101.25,34948,0.0,1.0
2010-11-11,4.08,4.13,4.05,4.08,943700,102.0,103.25,101.25,102.0,37748,0.0,1.0
2010-11-12,3.96,4.1,3.86,4.04,1520300,99.0,102.5,96.5,101.0,60812,0.0,1.0
2010-11-15,3.87,4.03,3.87,4.01,880700,96.75,100.75,96.75,100.25,35228,0.0,1.0
2010-11-16,3.8,3.95,3.78,3.89,1953800,95.0,98.75,94.5,97.25,78152,0.0,1.0
2010-11-17,3.71,3.84,3.71,3.84,853900,92.75,96.0,92.75,96.0,34156,0.0,1.0
2010-11-18,3.77,3.83,3.76,3.78,734700,94.25,95.75,94.0,94.5,29388,0.0,1.0
2010-11-19,3.73,3.78,3.72,3.74,784700,93.25,94.5,93.0,93.5,31388,0.0,1.0
2010-11-22,3.7,3.75,3.65,3.73,1296800,92.5,93.75,91.25,93.25,51872,0.0,1.0
2010-11-23,3.8,3.81,3.65,3.66,975100,95.0,95.25,91.25,91.5,39004,0.0,1.0
2010-11-24,3.79,3.85,3.75,3.81,991700,94.75,96.25,93.75,95.25,39668,0.0,1.0
2010-11-26,3.69,3.7511,3.69,3.75,420800,92.25,93.7775,92.25,93.75,16832,0.0,1.0
2010-11-29,3.77,3.8,3.67,3.71,835400,94.25,95.0,91.75,92.75,33416,0.0,1.0
2010-11-30,3.71,3.78,3.7,3.7,1117800,92.75,94.5,92.5,92.5,44712,0.0,1.0
2010-12-01,3.8,3.83,3.74,3.78,1042300,95.0,95.75,93.5,94.5,41692,0.0,1.0
2010-12-02,4.02,4.2,3.78,3.8,5032200,100.5,105.0,94.5,95.0,201288,0.0,1.0
2010-12-03,4.06,4.08,3.91,3.91,1768800,101.5,102.0,97.75,97.75,70752,0.0,1.0
2010-12-06,4.16,4.181,4.0,4.04,1304700,104.0,104.525,100.0,101.0,52188,0.0,1.0
2010-12-07,4.2,4.34,4.16,4.2,2151900,105.0,108.5,104.0,105.0,86076,0.0,1.0
2010-12-08,4.3,4.33,4.14,4.2,1422100,107.5,108.25,103.5,105.0,56884,0.0,1.0
2010-12-09,4.36,4.43,4.26,4.34,1804000,109.0,110.75,106.5,108.5,72160,0.0,1.0
2010-12-10,4.38,4.45,4.31,4.33,888500,109.5,111.25,107.75,108.25,35540,0.0,1.0
2010-12-13,4.34,4.43,4.3,4.42,887200,108.5,110.75,107.5,110.5,35488,0.0,1.0
2010-12-14,4.12,4.41,4.12,4.31,2009700,103.0,110.25,103.0,107.75,80388,0.0,1.0
2010-12-15,4.06,4.23,4.04,4.12,1399600,101.5,105.75,101.0,103.0,55984,0.0,1.0
2010-12-16,4.08,4.15,4.07,4.09,874300,102.0,103.75,101.75,102.25,34972,0.0,1.0
2010-12-17,4.21,4.21,4.05,4.07,1686800,105.25,105.25,101.25,101.75,67472,0.0,1.0
2010-12-20,4.41,4.43,4.2499,4.25,2145300,110.25,110.75,106.2475,106.25,85812,0.0,1.0
2010-12-21,4.36,4.49,4.3,4.46,2421500,109.0,112.25,107.5,111.5,96860,0.0,1.0
2010-12-22,4.25,4.29,4.08,4.22,4301700,106.25,107.25,102.0,105.5,172068,0.0,1.0
2010-12-23,4.03,4.18,4.03,4.12,3354500,100.75,104.5,100.75,103.0,134180,0.0,1.0
2010-12-27,4.01,4.02,3.9,4.0,1753500,100.25,100.5,97.5,100.0,70140,0.0,1.0
2010-12-28,3.92,4.04,3.92,3.98,1325800,98.0,101.0,98.0,99.5,53032,0.0,1.0
2010-12-29,3.87,3.95,3.87,3.89,289502,96.75,98.75,96.75,97.25,11580.08,0.0,1.0
2010-12-30,3.93,3.95,3.85,3.86,205996,98.25,98.75,96.25,96.5,8239.84,0.0,1.0
2010-12-31,4.09,4.19,3.92,3.93,3164500,102.25,104.75,98.0,98.25,126580,0.0,1.0
2011-01-03,4.24,4.27,4.13,4.16,2460300,106.0,106.75,103.25,104.0,98412,0.0,1.0
2011-01-04,4.16,4.27,4.08,4.27,2003200,104.0,106.75,102.0,106.75,80128,0.0,1.0
2011-01-05,4.25,4.2701,4.12,4.13,1249100,106.25,106.7525,103.0,103.25,49964,0.0,1.0
2011-01-06,4.47,4.5,4.22,4.27,4529200,111.75,112.5,105.5,106.75,181168,0.0,1.0
2011-01-07,4.45,4.65,4.33,4.61,3539800,111.25,116.25,108.25,115.25,141592,0.0,1.0
2011-01-10,4.38,4.5,4.33,4.48,1747000,109.5,112.5,108.25,112.0,69880,0.0,1.0
2011-01-11,4.52,4.591,4.45,4.51,2203000,113.0,114.775,111.25,112.75,88120,0.0,1.0
2011-01-12,4.57,4.64,4.53,4.59,1812300,114.25,116.0,113.25,114.75,72492,0.0,1.0
2011-01-13,4.58,4.64,4.53,4.55,1607400,114.5,116.0,113.25,113.75,64296,0.0,1.0
2011-01-14,4.96,4.98,4.53,4.53,4084500,124.0,124.5,113.25,113.25,163380,0.0,1.0
2011-01-18,4.92,5.0,4.81,4.92,3585100,123.0,125.0,120.25,123.0,143404,0.0,1.0
2011-01-19,4.66,4.91,4.6,4.87,2375500,116.5,122.75,115.0,121.75,95020,0.0,1.0
2011-01-20,4.51,4.77,4.5,4.63,3564500,112.75,119.25,112.5,115.75,142580,0.0,1.0
2011-01-21,4.44,4.64,4.41,4.56,1612749,111.0,116.0,110.25,114.0,64509.96,0.0,1.0
2011-01-24,4.6,4.61,4.42,4.42,1465683,115.0,115.25,110.5,110.5,58627.32,0.0,1.0
2011-01-25,4.46,4.7,4.31,4.55,1980300,111.5,117.5,107.75,113.75,79212,0.0,1.0
2011-01-26,4.8,4.81,4.41,4.46,3696300,120.0,120.25,110.25,111.5,147852,0.0,1.0
2011-01-27,4.73,5.0,4.7,4.81,2568700,118.25,125.0,117.5,120.25,102748,0.0,1.0
2011-01-28,4.56,4.88,4.52,4.88,1647900,114.0,122.0,113.0,122.0,65916,0.0,1.0
2011-01-31,4.42,4.61,4.41,4.57,1342400,110.5,115.25,110.25,114.25,53696,0.0,1.0
2011-02-01,4.67,4.9001,4.25,4.42,5600600,116.75,122.5025,106.25,110.5,224024,0.0,1.0
2011-02-02,4.52,4.79,4.5,4.64,1730900,113.0,119.75,112.5,116.0,69236,0.0,1.0
2011-02-03,4.49,4.7,4.44,4.47,2868900,112.25,117.5,111.0,111.75,114756,0.0,1.0
2011-02-04,4.26,4.55,4.2,4.47,13470800,106.5,113.75,105.0,111.75,538832,0.0,1.0
2011-02-07,4.32,4.46,4.26,4.28,2665400,108.0,111.5,106.5,107.0,106616,0.0,1.0
2011-02-08,4.45,4.5,4.33,4.39,3991900,111.25,112.5,108.25,109.75,159676,0.0,1.0
2011-02-09,4.67,4.69,4.41,4.41,5928000,116.75,117.25,110.25,110.25,237120,0.0,1.0
2011-02-10,4.43,4.63,4.43,4.57,2774500,110.75,115.75,110.75,114.25,110980,0.0,1.0
2011-02-11,4.48,4.52,4.37,4.48,1759400,112.0,113.0,109.25,112.0,70376,0.0,1.0
2011-02-14,4.36,4.5,4.32,4.48,2364700,109.0,112.5,108.0,112.0,94588,0.0,1.0
2011-02-15,4.36,4.46,4.31,4.32,2017700,109.0,111.5,107.75,108.0,80708,0.0,1.0
2011-02-16,4.44,4.5,4.37,4.41,3581900,111.0,112.5,109.25,110.25,143276,0.0,1.0
2011-02-17,4.5,4.52,4.42,4.44,2682000,112.5,113.0,110.5,111.0,107280,0.0,1.0
2011-02-18,4.49,4.5401,4.4598,4.54,2522800,112.25,113.5025,111.495,113.5,100912,0.0,1.0
2011-02-22,4.1,4.42,4.06,4.38,6607600,102.5,110.5,101.5,109.5,264304,0.0,1.0
2011-02-23,4.04,4.2,4.0,4.11,3781300,101.0,105.0,100.0,102.75,151252,0.0,1.0
2011-02-24,4.02,4.17,4.0,4.02,3265400,100.5,104.25,100.0,100.5,130616,0.0,1.0
2011-02-25,4.14,4.2,4.06,4.08,2236700,103.5,105.0,101.5,102.0,89468,0.0,1.0
2011-02-28,4.08,4.24,4.06,4.21,2965000,102.0,106.0,101.5,105.25,118600,0.0,1.0
2011-03-01,3.89,4.16,3.82,4.08,5741400,97.25,104.0,95.5,102.0,229656,0.0,1.0
2011-03-02,3.92,3.98,3.85,3.9,2587300,98.0,99.5,96.25,97.5,103492,0.0,1.0
2011-03-03,3.91,4.02,3.86,4.01,2045500,97.75,100.5,96.5,100.25,81820,0.0,1.0
2011-03-04,3.87,3.95,3.81,3.91,1868800,96.75,98.75,95.25,97.75,74752,0.0,1.0
2011-03-07,3.75,3.9001,3.73,3.86,2258300,93.75,97.5025,93.25,96.5,90332,0.0,1.0
2011-03-08,3.86,3.915,3.75,3.75,3829600,96.5,97.875,93.75,93.75,153184,0.0,1.0
2011-03-09,3.9,3.9,3.82,3.87,1525300,97.5,97.5,95.5,96.75,61012,0.0,1.0
2011-03-10,3.75,3.85,3.75,3.84,1895800,93.75,96.25,93.75,96.0,75832,0.0,1.0
2011-03-11,3.83,3.85,3.73,3.76,1328100,95.75,96.25,93.25,94.0,53124,0.0,1.0
2011-03-14,3.68,3.8501,3.68,3.82,2681700,92.0,96.2525,92.0,95.5,107268,0.0,1.0
2011-03-15,3.76,3.78,3.53,3.58,2655000,94.0,94.5,88.25,89.5,106200,0.0,1.0
2011-03-16,3.6,3.75,3.56,3.74,4107900,90.0,93.75,89.0,93.5,164316,0.0,1.0
2011-03-17,3.61,3.6901,3.59,3.67,1702600,90.25,92.2525,89.75,91.75,68104,0.0,1.0
2011-03-18,3.68,3.76,3.63,3.68,2436400,92.0,94.0,90.75,92.0,97456,0.0,1.0
2011-03-21,3.77,3.79,3.7,3.79,1431900,94.25,94.75,92.5,94.75,57276,0.0,1.0
2011-03-22,3.74,3.78,3.71,3.77,1030200,93.5,94.5,92.75,94.25,41208,0.0,1.0
2011-03-23,3.74,3.76,3.67,3.74,1405500,93.5,94.0,91.75,93.5,56220,0.0,1.0
2011-03-24,3.75,3.775,3.68,3.76,877600,93.75,94.375,92.0,94.0,35104,0.0,1.0
2011-03-25,3.62,3.76,3.62,3.73,3356800,90.5,94.0,90.5,93.25,134272,0.0,1.0
2011-03-28,3.61,3.69,3.61,3.65,1442800,90.25,92.25,90.25,91.25,57712,0.0,1.0
2011-03-29,3.58,3.64,3.52,3.64,1876100,89.5,91.0,88.0,91.0,75044,0.0,1.0
2011-03-30,3.58,3.62,3.54,3.57,1548700,89.5,90.5,88.5,89.25,61948,0.0,1.0
2011-03-31,3.53,3.58,3.47,3.57,2576800,88.25,89.5,86.75,89.25,103072,0.0,1.0
2011-04-01,3.48,3.58,3.45,3.55,2065700,87.0,89.5,86.25,88.75,82628,0.0,1.0
2011-04-04,3.38,3.5,3.33,3.5,2033900,84.5,87.5,83.25,87.5,81356,0.0,1.0
2011-04-05,3.3,3.4,3.26,3.31,2638400,82.5,85.0,81.5,82.75,105536,0.0,1.0
2011-04-06,3.32,3.39,3.3,3.35,1511300,83.0,84.75,82.5,83.75,60452,0.0,1.0
2011-04-07,3.27,3.4,3.27,3.35,2726400,81.75,85.0,81.75,83.75,109056,0.0,1.0
2011-04-08,3.26,3.37,3.22,3.28,3560900,81.5,84.25,80.5,82.0,142436,0.0,1.0
2011-04-11,3.31,3.34,3.22,3.25,1339600,82.75,83.5,80.5,81.25,53584,0.0,1.0
2011-04-12,3.4,3.4,3.25,3.27,2293800,85.0,85.0,81.25,81.75,91752,0.0,1.0
2011-04-13,3.29,3.439,3.28,3.42,1342400,82.25,85.975,82.0,85.5,53696,0.0,1.0
2011-04-14,3.28,3.29,3.24,3.27,1066600,82.0,82.25,81.0,81.75,42664,0.0,1.0
2011-04-15,3.29,3.3,3.26,3.28,740400,82.25,82.5,81.5,82.0,29616,0.0,1.0
2011-04-18,3.27,3.3,3.23,3.28,992200,81.75,82.5,80.75,82.0,39688,0.0,1.0
2011-04-19,3.34,3.38,3.26,3.31,1533300,83.5,84.5,81.5,82.75,61332,0.0,1.0
2011-04-20,3.47,3.49,3.36,3.41,2083400,86.75,87.25,84.0,85.25,83336,0.0,1.0
2011-04-21,3.54,3.54,3.4,3.52,1566300,88.5,88.5,85.0,88.0,62652,0.0,1.0
2011-04-25,3.51,3.6,3.48,3.55,1298300,87.75,90.0,87.0,88.75,51932,0.0,1.0
2011-04-26,3.51,3.6,3.48,3.51,1500000,87.75,90.0,87.0,87.75,60000,0.0,1.0
2011-04-27,3.4,3.54,3.36,3.52,1656700,85.0,88.5,84.0,88.0,66268,0.0,1.0
2011-04-28,3.35,3.42,3.35,3.4,1057900,83.75,85.5,83.75,85.0,42316,0.0,1.0
2011-04-29,3.21,3.3701,3.2,3.37,2700000,80.25,84.2525,80.0,84.25,108000,0.0,1.0
2011-05-02,3.04,3.26,2.96,3.21,4114600,76.0,81.5,74.0,80.25,164584,0.0,1.0
2011-05-03,2.94,3.04,2.92,3.03,2321900,73.5,76.0,73.0,75.75,92876,0.0,1.0
2011-05-04,2.88,2.9706,2.84,2.93,1726200,72.0,74.265,71.0,73.25,69048,0.0,1.0
2011-05-05,2.9,2.92,2.815,2.86,1788000,72.5,73.0,70.375,71.5,71520,0.0,1.0
2011-05-06,2.88,2.9701,2.85,2.96,1055100,72.0,74.2525,71.25,74.0,42204,0.0,1.0
2011-05-09,2.86,2.9,2.82,2.86,1036000,71.5,72.5,70.5,71.5,41440,0.0,1.0
2011-05-10,2.79,2.85,2.78,2.85,1361700,69.75,71.25,69.5,71.25,54468,0.0,1.0
2011-05-11,2.6,2.81,2.59,2.81,2868600,65.0,70.25,64.75,70.25,114744,0.0,1.0
2011-05-12,2.58,2.65,2.37,2.6,5600000,64.5,66.25,59.25,65.0,224000,0.0,1.0
2011-05-13,2.48,2.62,2.47,2.59,1319900,62.0,65.5,61.75,64.75,52796,0.0,1.0
2011-05-16,2.4,2.52,2.4,2.47,1678300,60.0,63.0,60.0,61.75,67132,0.0,1.0
2011-05-17,2.51,2.55,2.31,2.36,4119100,62.75,63.75,57.75,59.0,164764,0.0,1.0
2011-05-18,2.53,2.64,2.49,2.51,1975600,63.25,66.0,62.25,62.75,79024,0.0,1.0
2011-05-19,2.57,2.59,2.53,2.57,1225000,64.25,64.75,63.25,64.25,49000,0.0,1.0
2011-05-20,2.62,2.66,2.55,2.58,1941500,65.5,66.5,63.75,64.5,77660,0.0,1.0
2011-05-23,2.53,2.5995,2.49,2.56,909600,63.25,64.9875,62.25,64.0,36384,0.0,1.0
2011-05-24,2.51,2.67,2.5,2.55,1706500,62.75,66.75,62.5,63.75,68260,0.0,1.0
2011-05-25,2.53,2.56,2.49,2.49,1673700,63.25,64.0,62.25,62.25,66948,0.0,1.0
2011-05-26,2.59,2.59,2.51,2.51,880300,64.75,64.75,62.75,62.75,35212,0.0,1.0
2011-05-27,2.7,2.74,2.59,2.6,1986200,67.5,68.5,64.75,65.0,79448,0.0,1.0
2011-05-31,2.64,2.76,2.61,2.75,1680900,66.0,69.0,65.25,68.75,67236,0.0,1.0
2011-06-01,2.54,2.67,2.53,2.64,826500,63.5,66.75,63.25,66.0,33060,0.0,1.0
2011-06-02,2.52,2.55,2.47,2.55,1656200,63.0,63.75,61.75,63.75,66248,0.0,1.0
2011-06-03,2.45,2.52,2.43,2.48,1708300,61.25,63.0,60.75,62.0,68332,0.0,1.0
2011-06-06,2.33,2.44,2.21,2.44,3443100,58.25,61.0,55.25,61.0,137724,0.0,1.0
2011-06-07,2.34,2.41,2.28,2.35,1991100,58.5,60.25,57.0,58.75,79644,0.0,1.0
2011-06-08,2.07,2.34,2.06,2.22,4325800,51.75,58.5,51.5,55.5,173032,0.0,1.0
2011-06-09,2.0,2.1,1.91,2.1,4226200,50.0,52.5,47.75,52.5,169048,0.0,1.0
2011-06-10,1.93,2.05,1.91,1.99,2904700,48.25,51.25,47.75,49.75,116188,0.0,1.0
2011-06-13,1.9,1.98,1.86,1.95,2054400,47.5,49.5,46.5,48.75,82176,0.0,1.0
2011-06-14,1.96,1.98,1.84,1.9,3594700,49.0,49.5,46.0,47.5,143788,0.0,1.0
2011-06-15,1.96,1.97,1.88,1.92,2091500,49.0,49.25,47.0,48.0,83660,0.0,1.0
2011-06-16,1.97,2.161,1.92,1.94,4728500,49.25,54.025,48.0,48.5,189140,0.0,1.0
2011-06-17,2.0,2.07,1.95,2.02,2292100,50.0,51.75,48.75,50.5,91684,0.0,1.0
2011-06-20,2.02,2.03,1.98,2.0,1463300,50.5,50.75,49.5,50.0,58532,0.0,1.0
2011-06-21,2.05,2.09,1.99,2.05,1729700,51.25,52.25,49.75,51.25,69188,0.0,1.0
2011-06-22,2.07,2.18,2.04,2.05,3005100,51.75,54.5,51.0,51.25,120204,0.0,1.0
2011-06-23,2.05,2.08,2.0,2.05,1534000,51.25,52.0,50.0,51.25,61360,0.0,1.0
2011-06-24,2.0,2.1,2.0,2.09,2132800,50.0,52.5,50.0,52.25,85312,0.0,1.0
2011-06-27,2.08,2.08,1.99,2.05,2106400,52.0,52.0,49.75,51.25,84256,0.0,1.0
2011-06-28,2.12,2.15,2.06,2.11,2135600,53.0,53.75,51.5,52.75,85424,0.0,1.0
2011-06-29,2.19,2.21,2.11,2.12,3097700,54.75,55.25,52.75,53.0,123908,0.0,1.0
2011-06-30,2.41,2.48,2.2,2.2,4895300,60.25,62.0,55.0,55.0,195812,0.0,1.0
2011-07-01,2.58,2.66,2.4388,2.44,4483200,64.5,66.5,60.97,61.0,179328,0.0,1.0
2011-07-05,2.46,2.6,2.4,2.59,1646500,61.5,65.0,60.0,64.75,65860,0.0,1.0
2011-07-06,2.53,2.57,2.37,2.47,1668600,63.25,64.25,59.25,61.75,66744,0.0,1.0
2011-07-07,2.58,2.64,2.58,2.6,1500700,64.5,66.0,64.5,65.0,60028,0.0,1.0
2011-07-08,2.5,2.54,2.43,2.5,1324000,62.5,63.5,60.75,62.5,52960,0.0,1.0
2011-07-11,2.42,2.48,2.3797,2.47,1259100,60.5,62.0,59.4925,61.75,50364,0.0,1.0
2011-07-12,2.44,2.51,2.39,2.4,1128900,61.0,62.75,59.75,60.0,45156,0.0,1.0
2011-07-13,2.47,2.52,2.42,2.48,980400,61.75,63.0,60.5,62.0,39216,0.0,1.0
2011-07-14,2.31,2.5,2.285,2.47,2095600,57.75,62.5,57.125,61.75,83824,0.0,1.0
2011-07-15,2.31,2.35,2.23,2.33,1036000,57.75,58.75,55.75,58.25,41440,0.0,1.0
2011-07-18,2.2,2.32,2.13,2.31,1341400,55.0,58.0,53.25,57.75,53656,0.0,1.0
2011-07-19,2.24,2.33,2.21,2.3,1564500,56.0,58.25,55.25,57.5,62580,0.0,1.0
2011-07-20,2.28,2.3,2.25,2.26,968100,57.0,57.5,56.25,56.5,38724,0.0,1.0
2011-07-21,2.36,2.37,2.29,2.31,1016000,59.0,59.25,57.25,57.75,40640,0.0,1.0
2011-07-22,2.32,2.37,2.29,2.37,707700,58.0,59.25,57.25,59.25,28308,0.0,1.0
2011-07-25,2.16,2.37,2.14,2.25,1851400,54.0,59.25,53.5,56.25,74056,0.0,1.0
2011-07-26,2.07,2.21,2.05,2.17,2059200,51.75,55.25,51.25,54.25,82368,0.0,1.0
2011-07-27,1.98,2.06,1.95,2.06,2830500,49.5,51.5,48.75,51.5,113220,0.0,1.0
2011-07-28,1.94,2.05,1.88,1.97,3027700,48.5,51.25,47.0,49.25,121108,0.0,1.0
2011-07-29,1.92,1.94,1.86,1.88,1589300,48.0,48.5,46.5,47.0,63572,0.0,1.0
2011-08-01,1.94,2.04,1.92,1.98,1463000,48.5,51.0,48.0,49.5,58520,0.0,1.0
2011-08-02,1.77,1.97,1.77,1.93,2083700,44.25,49.25,44.25,48.25,83348,0.0,1.0
2011-08-03,1.73,1.83,1.68,1.81,2535000,43.25,45.75,42.0,45.25,101400,0.0,1.0
2011-08-04,1.4,1.71,1.4,1.7,5915300,35.0,42.75,35.0,42.5,236612,0.0,1.0
2011-08-05,1.4,1.58,1.32,1.56,4143100,35.0,39.5,33.0,39.0,165724,0.0,1.0
2011-08-08,1.29,1.59,1.2,1.38,3707600,32.25,39.75,30.0,34.5,148304,0.0,1.0
2011-08-09,1.32,1.38,1.22,1.35,2297300,33.0,34.5,30.5,33.75,91892,0.0,1.0
2011-08-10,1.23,1.32,1.23,1.27,2120000,30.75,33.0,30.75,31.75,84800,0.0,1.0
2011-08-11,1.27,1.3,1.2,1.29,4265200,31.75,32.5,30.0,32.25,170608,0.0,1.0
2011-08-12,1.43,1.43,1.3022,1.32,2438000,35.75,35.75,32.555,33.0,97520,0.0,1.0
2011-08-15,1.71,1.81,1.42,1.44,3110000,42.75,45.25,35.5,36.0,124400,0.0,1.0
2011-08-16,1.86,1.9,1.7,1.71,3692300,46.5,47.5,42.5,42.75,147692,0.0,1.0
2011-08-17,1.83,1.93,1.78,1.86,1822100,45.75,48.25,44.5,46.5,72884,0.0,1.0
2011-08-18,1.59,1.74,1.51,1.69,3328700,39.75,43.5,37.75,42.25,133148,0.0,1.0
2011-08-19,1.57,2.04,1.56,1.84,3024000,39.25,51.0,39.0,46.0,120960,0.0,1.0
2011-08-22,1.48,1.65,1.46,1.65,1348800,37.0,41.25,36.5,41.25,53952,0.0,1.0
2011-08-23,1.37,1.57,1.34,1.57,2843300,34.25,39.25,33.5,39.25,113732,0.0,1.0
2011-08-24,1.45,1.47,1.3799,1.4,1694800,36.25,36.75,34.4975,35.0,67792,0.0,1.0
2011-08-25,1.5,1.67,1.41,1.59,1803100,37.5,41.75,35.25,39.75,72124,0.0,1.0
2011-08-26,1.56,1.56,1.42,1.52,1413900,39.0,39.0,35.5,38.0,56556,0.0,1.0
2011-08-29,1.68,1.72,1.58,1.59,2180600,42.0,43.0,39.5,39.75,87224,0.0,1.0
2011-08-30,1.75,1.76,1.6,1.69,2425600,43.75,44.0,40.0,42.25,97024,0.0,1.0
2011-08-31,1.64,1.8,1.63,1.78,2155000,41.0,45.0,40.75,44.5,86200,0.0,1.0
2011-09-01,1.59,1.69,1.59,1.63,1095300,39.75,42.25,39.75,40.75,43812,0.0,1.0
2011-09-02,1.53,1.58,1.47,1.56,1423600,38.25,39.5,36.75,39.0,56944,0.0,1.0
2011-09-06,1.49,1.5,1.45,1.46,1451800,37.25,37.5,36.25,36.5,58072,0.0,1.0
2011-09-07,1.65,1.67,1.52,1.55,2241700,41.25,41.75,38.0,38.75,89668,0.0,1.0
2011-09-08,1.64,1.78,1.59,1.7,3657400,41.0,44.5,39.75,42.5,146296,0.0,1.0
2011-09-09,1.49,1.62,1.47,1.62,1583000,37.25,40.5,36.75,40.5,63320,0.0,1.0
2011-09-12,1.44,1.49,1.42,1.4401,1387700,36.0,37.25,35.5,36.0025,55508,0.0,1.0
2011-09-13,1.46,1.48,1.41,1.48,1008500,36.5,37.0,35.25,37.0,40340,0.0,1.0
2011-09-14,1.49,1.52,1.44,1.46,1486100,37.25,38.0,36.0,36.5,59444,0.0,1.0
2011-09-15,1.48,1.52,1.46,1.51,1118100,37.0,38.0,36.5,37.75,44724,0.0,1.0
2011-09-16,1.47,1.5,1.43,1.47,1239400,36.75,37.5,35.75,36.75,49576,0.0,1.0
2011-09-19,1.39,1.44,1.36,1.43,1498900,34.75,36.0,34.0,35.75,59956,0.0,1.0
2011-09-20,1.4,1.44,1.38,1.41,756200,35.0,36.0,34.5,35.25,30248,0.0,1.0
2011-09-21,1.35,1.45,1.35,1.4,816200,33.75,36.25,33.75,35.0,32648,0.0,1.0
2011-09-22,1.23,1.38,1.21,1.35,3423300,30.75,34.5,30.25,33.75,136932,0.0,1.0
2011-09-23,1.28,1.28,1.22,1.24,957600,32.0,32.0,30.5,31.0,38304,0.0,1.0
2011-09-26,1.3,1.34,1.23,1.3,1118800,32.5,33.5,30.75,32.5,44752,0.0,1.0
2011-09-27,1.36,1.43,1.32,1.3401,1648000,34.0,35.75,33.0,33.5025,65920,0.0,1.0
2011-09-28,1.26,1.36,1.26,1.35,1374800,31.5,34.0,31.5,33.75,54992,0.0,1.0
2011-09-29,1.29,1.33,1.25,1.32,1524900,32.25,33.25,31.25,33.0,60996,0.0,1.0
2011-09-30,1.22,1.3,1.21,1.26,1176300,30.5,32.5,30.25,31.5,47052,0.0,1.0
2011-10-03,1.07,1.25,1.07,1.21,2263800,26.75,31.25,26.75,30.25,90552,0.0,1.0
2011-10-04,1.11,1.16,1.0,1.16,2600800,27.75,29.0,25.0,29.0,104032,0.0,1.0
2011-10-05,1.1,1.13,1.04,1.1,1210800,27.5,28.25,26.0,27.5,48432,0.0,1.0
2011-10-06,1.08,1.1,0.89,1.1,1477600,27.0,27.5,22.25,27.5,59104,0.0,1.0
2011-10-07,1.03,1.1,1.02,1.08,1303300,25.75,27.5,25.5,27.0,52132,0.0,1.0
2011-10-10,1.08,1.15,1.03,1.07,1482000,27.0,28.75,25.75,26.75,59280,0.0,1.0
2011-10-11,1.1,1.1,1.05,1.08,784400,27.5,27.5,26.25,27.0,31376,0.0,1.0
2011-10-12,1.19,1.22,1.1,1.11,2303400,29.75,30.5,27.5,27.75,92136,0.0,1.0
2011-10-13,1.24,1.29,1.18,1.19,1731800,31.0,32.25,29.5,29.75,69272,0.0,1.0
2011-10-14,1.21,1.3,1.2,1.29,1320400,30.25,32.5,30.0,32.25,52816,0.0,1.0
2011-10-17,1.19,1.24,1.17,1.21,979900,29.75,31.0,29.25,30.25,39196,0.0,1.0
2011-10-18,1.34,1.35,1.17,1.19,2585800,33.5,33.75,29.25,29.75,103432,0.0,1.0
2011-10-19,1.29,1.46,1.28,1.36,2316300,32.25,36.5,32.0,34.0,92652,0.0,1.0
2011-10-20,1.31,1.33,1.24,1.33,632400,32.75,33.25,31.0,33.25,25296,0.0,1.0
2011-10-21,1.38,1.4,1.35,1.35,1276700,34.5,35.0,33.75,33.75,51068,0.0,1.0
2011-10-24,1.43,1.46,1.37,1.38,1994000,35.75,36.5,34.25,34.5,79760,0.0,1.0
2011-10-25,1.34,1.44,1.28,1.44,1095700,33.5,36.0,32.0,36.0,43828,0.0,1.0
2011-10-26,1.41,1.44,1.35,1.38,1070500,35.25,36.0,33.75,34.5,42820,0.0,1.0
2011-10-27,1.5,1.54,1.45,1.5,2952000,37.5,38.5,36.25,37.5,118080,0.0,1.0
2011-10-28,1.47,1.51,1.43,1.51,1216800,36.75,37.75,35.75,37.75,48672,0.0,1.0
2011-10-31,1.44,1.46,1.41,1.42,592400,36.0,36.5,35.25,35.5,23696,0.0,1.0
2011-11-01,1.32,1.45,1.32,1.37,1543900,33.0,36.25,33.0,34.25,61756,0.0,1.0
2011-11-02,1.43,1.45,1.36,1.37,976900,35.75,36.25,34.0,34.25,39076,0.0,1.0
2011-11-03,1.36,1.419,1.28,1.41,1567000,34.0,35.475,32.0,35.25,62680,0.0,1.0
2011-11-04,1.34,1.41,1.3,1.31,701700,33.5,35.25,32.5,32.75,28068,0.0,1.0
2011-11-07,1.34,1.39,1.3,1.33,417200,33.5,34.75,32.5,33.25,16688,0.0,1.0
2011-11-08,1.44,1.46,1.34,1.34,2087500,36.0,36.5,33.5,33.5,83500,0.0,1.0
2011-11-09,1.35,1.4,1.35,1.4,1120700,33.75,35.0,33.75,35.0,44828,0.0,1.0
2011-11-10,1.38,1.45,1.33,1.39,682400,34.5,36.25,33.25,34.75,27296,0.0,1.0
2011-11-11,1.37,1.43,1.36,1.42,892200,34.25,35.75,34.0,35.5,35688,0.0,1.0
2011-11-14,1.32,1.372,1.3,1.36,804800,33.0,34.3,32.5,34.0,32192,0.0,1.0
2011-11-15,1.35,1.36,1.28,1.32,1003300,33.75,34.0,32.0,33.0,40132,0.0,1.0
2011-11-16,1.36,1.38,1.34,1.34,571700,34.0,34.5,33.5,33.5,22868,0.0,1.0
2011-11-17,1.34,1.4,1.31,1.36,834200,33.5,35.0,32.75,34.0,33368,0.0,1.0
2011-11-18,1.34,1.35,1.33,1.33,505600,33.5,33.75,33.25,33.25,20224,0.0,1.0
2011-11-21,1.29,1.36,1.25,1.34,745300,32.25,34.0,31.25,33.5,29812,0.0,1.0
2011-11-22,1.24,1.33,1.23,1.29,538300,31.0,33.25,30.75,32.25,21532,0.0,1.0
2011-11-23,1.23,1.23,1.2,1.22,842800,30.75,30.75,30.0,30.5,33712,0.0,1.0
2011-11-25,1.29,1.32,1.23,1.25,411000,32.25,33.0,30.75,31.25,16440,0.0,1.0
2011-11-28,1.36,1.39,1.3,1.37,771200,34.0,34.75,32.5,34.25,30848,0.0,1.0
2011-11-29,1.27,1.37,1.23,1.35,632900,31.75,34.25,30.75,33.75,25316,0.0,1.0
2011-11-30,1.41,1.42,1.32,1.32,2476600,35.25,35.5,33.0,33.0,99064,0.0,1.0
2011-12-01,1.43,1.47,1.37,1.39,1450700,35.75,36.75,34.25,34.75,58028,0.0,1.0
2011-12-02,1.44,1.48,1.41,1.47,988900,36.0,37.0,35.25,36.75,39556,0.0,1.0
2011-12-05,1.54,1.55,1.46,1.48,1791200,38.5,38.75,36.5,37.0,71648,0.0,1.0
2011-12-06,1.57,1.58,1.49,1.53,1417700,39.25,39.5,37.25,38.25,56708,0.0,1.0
2011-12-07,1.61,1.62,1.53,1.6,977600,40.25,40.5,38.25,40.0,39104,0.0,1.0
2011-12-08,1.49,1.62,1.49,1.61,724100,37.25,40.5,37.25,40.25,28964,0.0,1.0
2011-12-09,1.58,1.58,1.49,1.5,700200,39.5,39.5,37.25,37.5,28008,0.0,1.0
2011-12-12,1.66,1.66,1.54,1.54,1176200,41.5,41.5,38.5,38.5,47048,0.0,1.0
2011-12-13,1.43,1.69,1.4,1.69,1736600,35.75,42.25,35.0,42.25,69464,0.0,1.0
2011-12-14,1.36,1.42,1.28,1.42,1441800,34.0,35.5,32.0,35.5,57672,0.0,1.0
2011-12-15,1.35,1.36,1.32,1.36,626400,33.75,34.0,33.0,34.0,25056,0.0,1.0
2011-12-16,1.34,1.3801,1.28,1.38,1322200,33.5,34.5025,32.0,34.5,52888,0.0,1.0
2011-12-19,1.27,1.35,1.27,1.35,868500,31.75,33.75,31.75,33.75,34740,0.0,1.0
2011-12-20,1.5,1.5,1.31,1.32,2293200,37.5,37.5,32.75,33.0,91728,0.0,1.0
2011-12-21,1.45,1.5,1.4,1.49,1938600,36.25,37.5,35.0,37.25,77544,0.0,1.0
2011-12-22,1.47,1.51,1.43,1.47,1010400,36.75,37.75,35.75,36.75,40416,0.0,1.0
2011-12-23,1.42,1.5,1.38,1.49,1077700,35.5,37.5,34.5,37.25,43108,0.0,1.0
2011-12-27,1.32,1.4,1.31,1.39,1293600,33.0,35.0,32.75,34.75,51744,0.0,1.0
2011-12-28,1.3,1.4,1.29,1.3,1054200,32.5,35.0,32.25,32.5,42168,0.0,1.0
2011-12-29,1.42,1.42,1.3,1.3,1587200,35.5,35.5,32.5,32.5,63488,0.0,1.0
2011-12-30,1.45,1.4801,1.38,1.38,1910300,36.25,37.0025,34.5,34.5,76412,0.0,1.0
2012-01-03,1.55,1.58,1.4999,1.5,2127800,38.75,39.5,37.4975,37.5,85112,0.0,1.0
2012-01-04,1.56,1.59,1.48,1.54,1459500,39.0,39.75,37.0,38.5,58380,0.0,1.0
2012-01-05,1.57,1.6,1.45,1.52,1300900,39.25,40.0,36.25,38.0,52036,0.0,1.0
2012-01-06,1.75,1.77,1.56,1.57,3798000,43.75,44.25,39.0,39.25,151920,0.0,1.0
2012-01-09,1.96,1.99,1.73,1.75,5055600,49.0,49.75,43.25,43.75,202224,0.0,1.0
2012-01-10,2.03,2.14,1.98,1.99,4511600,50.75,53.5,49.5,49.75,180464,0.0,1.0
2012-01-11,2.4,2.42,2.0,2.0,7679700,60.0,60.5,50.0,50.0,307188,0.0,1.0
2012-01-12,2.29,2.62,2.24,2.44,8480100,57.25,65.5,56.0,61.0,339204,0.0,1.0
2012-01-13,2.35,2.4,2.02,2.21,4205200,58.75,60.0,50.5,55.25,168208,0.0,1.0
2012-01-17,2.13,2.5,2.13,2.41,3927200,53.25,62.5,53.25,60.25,157088,0.0,1.0
2012-01-18,2.39,2.42,2.1,2.16,4545000,59.75,60.5,52.5,54.0,181800,0.0,1.0
2012-01-19,2.39,2.53,2.38,2.43,4196000,59.75,63.25,59.5,60.75,167840,0.0,1.0
2012-01-20,2.42,2.46,2.36,2.4,2755300,60.5,61.5,59.0,60.0,110212,0.0,1.0
2012-01-23,2.36,2.49,2.29,2.41,2858100,59.0,62.25,57.25,60.25,114324,0.0,1.0
2012-01-24,2.38,2.43,2.2,2.3,2564700,59.5,60.75,55.0,57.5,102588,0.0,1.0
2012-01-25,2.63,2.66,2.38,2.4,4058900,65.75,66.5,59.5,60.0,162356,0.0,1.0
2012-01-26,2.67,2.89,2.58,2.74,7545600,66.75,72.25,64.5,68.5,301824,0.0,1.0
2012-01-27,2.67,2.74,2.58,2.64,1746500,66.75,68.5,64.5,66.0,69860,0.0,1.0
2012-01-30,2.5,2.59,2.43,2.57,3541700,62.5,64.75,60.75,64.25,141668,0.0,1.0
2012-01-31,2.42,2.57,2.4,2.53,2243600,60.5,64.25,60.0,63.25,89744,0.0,1.0
2012-02-01,2.52,2.545,2.45,2.49,2544000,63.0,63.625,61.25,62.25,101760,0.0,1.0
2012-02-02,2.55,2.62,2.53,2.54,2198900,63.75,65.5,63.25,63.5,87956,0.0,1.0
2012-02-03,2.82,2.84,2.58,2.72,4767000,70.5,71.0,64.5,68.0,190680,0.0,1.0
2012-02-06,2.81,2.89,2.75,2.81,3230500,70.25,72.25,68.75,70.25,129220,0.0,1.0
2012-02-07,2.88,2.98,2.8,2.84,3062100,72.0,74.5,70.0,71.0,122484,0.0,1.0
2012-02-08,3.14,3.14,2.91,2.96,5650700,78.5,78.5,72.75,74.0,226028,0.0,1.0
2012-02-09,3.24,3.31,3.16,3.16,5479900,81.0,82.75,79.0,79.0,219196,0.0,1.0
2012-02-10,2.97,3.14,2.91,3.04,5135900,74.25,78.5,72.75,76.0,205436,0.0,1.0
2012-02-13,3.04,3.12,3.01,3.06,2361700,76.0,78.0,75.25,76.5,94468,0.0,1.0
2012-02-14,3.0,3.02,2.75,2.98,3783800,75.0,75.5,68.75,74.5,151352,0.0,1.0
2012-02-15,3.02,3.19,2.99,3.07,3633600,75.5,79.75,74.75,76.75,145344,0.0,1.0
2012-02-16,2.96,3.0795,2.95,3.07,2600300,74.0,76.9875,73.75,76.75,104012,0.0,1.0
2012-02-17,3.03,3.04,2.97,2.98,1554197,75.75,76.0,74.25,74.5,62167.88,0.0,1.0
2012-02-21,2.97,3.05,2.95,3.05,3728149,74.25,76.25,73.75,76.25,149125.96,0.0,1.0
2012-02-22,2.76,2.97,2.75,2.97,3494000,69.0,74.25,68.75,74.25,139760,0.0,1.0
2012-02-23,2.89,2.96,2.75,2.77,3280300,72.25,74.0,68.75,69.25,131212,0.0,1.0
2012-02-24,2.83,3.02,2.81,2.91,1981100,70.75,75.5,70.25,72.75,79244,0.0,1.0
2012-02-27,2.96,2.98,2.75,2.8,2907300,74.0,74.5,68.75,70.0,116292,0.0,1.0
2012-02-28,2.81,3.08,2.75,3.04,4814100,70.25,77.0,68.75,76.0,192564,0.0,1.0
2012-02-29,2.77,2.89,2.77,2.8,2793900,69.25,72.25,69.25,70.0,111756,0.0,1.0
2012-03-01,2.8,2.88,2.7567,2.81,1838400,70.0,72.0,68.9175,70.25,73536,0.0,1.0
2012-03-02,2.7,2.85,2.67,2.78,2110000,67.5,71.25,66.75,69.5,84400,0.0,1.0
2012-03-05,2.54,2.75,2.52,2.7,3296400,63.5,68.75,63.0,67.5,131856,0.0,1.0
2012-03-06,2.4,2.49,2.3,2.49,4812400,60.0,62.25,57.5,62.25,192496,0.0,1.0
2012-03-07,2.46,2.56,2.37,2.52,3630200,61.5,64.0,59.25,63.0,145208,0.0,1.0
2012-03-08,2.79,2.81,2.53,2.55,5399300,69.75,70.25,63.25,63.75,215972,0.0,1.0
2012-03-09,2.86,2.98,2.82,2.88,5482800,71.5,74.5,70.5,72.0,219312,0.0,1.0
2012-03-12,2.85,2.95,2.83,2.91,1842100,71.25,73.75,70.75,72.75,73684,0.0,1.0
2012-03-13,2.9,2.93,2.85,2.9,2250200,72.5,73.25,71.25,72.5,90008,0.0,1.0
2012-03-14,2.83,3.02,2.79,2.89,4112800,70.75,75.5,69.75,72.25,164512,0.0,1.0
2012-03-15,2.95,3.03,2.85,2.92,3028400,73.75,75.75,71.25,73.0,121136,0.0,1.0
2012-03-16,2.91,3.0,2.87,2.97,2254700,72.75,75.0,71.75,74.25,90188,0.0,1.0
2012-03-19,2.91,2.99,2.9,2.9,2880900,72.75,74.75,72.5,72.5,115236,0.0,1.0
2012-03-20,2.78,2.92,2.72,2.9,3810300,69.5,73.0,68.0,72.5,152412,0.0,1.0
2012-03-21,2.83,2.88,2.79,2.85,2137800,70.75,72.0,69.75,71.25,85512,0.0,1.0
2012-03-22,2.71,2.84,2.65,2.78,2816400,67.75,71.0,66.25,69.5,112656,0.0,1.0
2012-03-23,2.68,2.76,2.52,2.55,3827200,67.0,69.0,63.0,63.75,153088,0.0,1.0
2012-03-26,2.66,2.75,2.62,2.75,2443900,66.5,68.75,65.5,68.75,97756,0.0,1.0
2012-03-27,2.61,2.78,2.6,2.72,3491500,65.25,69.5,65.0,68.0,139660,0.0,1.0
2012-03-28,2.57,2.65,2.51,2.63,2384900,64.25,66.25,62.75,65.75,95396,0.0,1.0
2012-03-29,2.4,2.54,2.38,2.54,4951900,60.0,63.5,59.5,63.5,198076,0.0,1.0
2012-03-30,2.45,2.49,2.32,2.45,4069900,61.25,62.25,58.0,61.25,162796,0.0,1.0
2012-04-02,2.42,2.45,2.36,2.43,2261700,60.5,61.25,59.0,60.75,90468,0.0,1.0
2012-04-03,2.35,2.42,2.35,2.38,2747200,58.75,60.5,58.75,59.5,109888,0.0,1.0
2012-04-04,2.15,2.28,2.07,2.17,6440800,53.75,57.0,51.75,54.25,257632,0.0,1.0
2012-04-05,2.02,2.04,1.96,2.03,28902000,50.5,51.0,49.0,50.75,1156080,0.0,1.0
2012-04-09,1.98,2.14,1.93,1.98,7406100,49.5,53.5,48.25,49.5,296244,0.0,1.0
2012-04-10,1.99,2.05,1.97,2.01,5310600,49.75,51.25,49.25,50.25,212424,0.0,1.0
2012-04-11,2.03,2.12,2.0299,2.06,3290400,50.75,53.0,50.7475,51.5,131616,0.0,1.0
2012-04-12,2.09,2.11,2.04,2.07,2663400,52.25,52.75,51.0,51.75,106536,0.0,1.0
2012-04-13,2.0,2.05,1.98,2.05,4186300,50.0,51.25,49.5,51.25,167452,0.0,1.0
2012-04-16,1.98,2.05,1.96,2.04,3495500,49.5,51.25,49.0,51.0,139820,0.0,1.0
2012-04-17,2.05,2.06,1.98,2.01,2339200,51.25,51.5,49.5,50.25,93568,0.0,1.0
2012-04-18,2.05,2.07,2.0,2.03,1867800,51.25,51.75,50.0,50.75,74712,0.0,1.0
2012-04-19,1.97,2.07,1.95,2.05,2743500,49.25,51.75,48.75,51.25,109740,0.0,1.0
2012-04-20,1.99,2.03,1.95,2.01,1533700,49.75,50.75,48.75,50.25,61348,0.0,1.0
2012-04-23,1.88,1.96,1.85,1.94,3002900,47.0,49.0,46.25,48.5,120116,0.0,1.0
2012-04-24,1.89,1.93,1.84,1.89,2090000,47.25,48.25,46.0,47.25,83600,0.0,1.0
2012-04-25,1.94,1.98,1.91,1.92,1711800,48.5,49.5,47.75,48.0,68472,0.0,1.0
2012-04-26,2.01,2.05,1.95,1.96,4560300,50.25,51.25,48.75,49.0,182412,0.0,1.0
2012-04-27,2.08,2.08,1.96,2.01,5648300,52.0,52.0,49.0,50.25,225932,0.0,1.0
2012-04-30,2.0,2.09,2.0,2.07,3064700,50.0,52.25,50.0,51.75,122588,0.0,1.0
2012-05-01,1.99,2.07,1.98,1.99,2291700,49.75,51.75,49.5,49.75,91668,0.0,1.0
2012-05-02,1.94,2.02,1.93,1.98,5295300,48.5,50.5,48.25,49.5,211812,0.0,1.0
2012-05-03,1.77,1.95,1.75,1.95,5285700,44.25,48.75,43.75,48.75,211428,0.0,1.0
2012-05-04,1.7,1.7699,1.67,1.76,3479968,42.5,44.2475,41.75,44.0,139198.72,0.0,1.0
2012-05-07,1.77,1.79,1.65,1.69,2941139,44.25,44.75,41.25,42.25,117645.56,0.0,1.0
2012-05-08,1.76,1.775,1.68,1.75,1986000,44.0,44.375,42.0,43.75,79440,0.0,1.0
2012-05-09,1.75,1.77,1.68,1.71,2982400,43.75,44.25,42.0,42.75,119296,0.0,1.0
2012-05-10,1.85,1.96,1.81,1.81,3227900,46.25,49.0,45.25,45.25,129116,0.0,1.0
2012-05-11,1.88,1.96,1.85,1.89,3728400,47.0,49.0,46.25,47.25,149136,0.0,1.0
2012-05-14,1.78,1.89,1.77,1.85,1950500,44.5,47.25,44.25,46.25,78020,0.0,1.0
2012-05-15,1.96,1.97,1.78,1.79,5276400,49.0,49.25,44.5,44.75,211056,0.0,1.0
2012-05-16,1.88,2.03,1.87,2.03,2845300,47.0,50.75,46.75,50.75,113812,0.0,1.0
2012-05-17,1.78,1.92,1.75,1.92,2535700,44.5,48.0,43.75,48.0,101428,0.0,1.0
2012-05-18,1.73,1.83,1.72,1.78,2187200,43.25,45.75,43.0,44.5,87488,0.0,1.0
2012-05-21,1.78,1.84,1.73,1.75,1755800,44.5,46.0,43.25,43.75,70232,0.0,1.0
2012-05-22,1.77,1.86,1.76,1.81,1968500,44.25,46.5,44.0,45.25,78740,0.0,1.0
2012-05-23,1.82,1.85,1.72,1.85,1925100,45.5,46.25,43.0,46.25,77004,0.0,1.0
2012-05-24,1.86,1.865,1.8,1.85,1746600,46.5,46.625,45.0,46.25,69864,0.0,1.0
2012-05-25,1.89,1.94,1.87,1.92,1521900,47.25,48.5,46.75,48.0,60876,0.0,1.0
2012-05-29,1.98,1.98,1.9,1.93,2555600,49.5,49.5,47.5,48.25,102224,0.0,1.0
2012-05-30,1.86,1.96,1.83,1.9,2855400,46.5,49.0,45.75,47.5,114216,0.0,1.0
2012-05-31,1.87,1.89,1.72,1.86,3472300,46.75,47.25,43.0,46.5,138892,0.0,1.0
2012-06-01,1.73,1.7705,1.7,1.76,2885600,43.25,44.2625,42.5,44.0,115424,0.0,1.0
2012-06-04,1.61,1.75,1.52,1.73,3827500,40.25,43.75,38.0,43.25,153100,0.0,1.0
2012-06-05,1.7,1.7,1.6,1.6,1773600,42.5,42.5,40.0,40.0,70944,0.0,1.0
2012-06-06,2.01,2.1,1.9,2.0,13040800,50.25,52.5,47.5,50.0,521632,0.0,1.0
2012-06-07,2.08,2.1,1.96,2.03,6206500,52.0,52.5,49.0,50.75,248260,0.0,1.0
2012-06-08,2.16,2.18,1.97,2.04,5182000,54.0,54.5,49.25,51.0,207280,0.0,1.0
2012-06-11,2.11,2.24,2.08,2.23,4041000,52.75,56.0,52.0,55.75,161640,0.0,1.0
2012-06-12,2.15,2.15,2.05,2.13,2615200,53.75,53.75,51.25,53.25,104608,0.0,1.0
2012-06-13,2.22,2.37,2.1,2.14,5698500,55.5,59.25,52.5,53.5,227940,0.0,1.0
2012-06-14,2.31,2.36,2.2199,2.23,3556400,57.75,59.0,55.4975,55.75,142256,0.0,1.0
2012-06-15,2.49,2.51,2.32,2.37,6107200,62.25,62.75,58.0,59.25,244288,0.0,1.0
2012-06-18,2.63,2.77,2.44,2.44,6817400,65.75,69.25,61.0,61.0,272696,0.0,1.0
2012-06-19,2.6,2.8,2.58,2.77,7713500,65.0,70.0,64.5,69.25,308540,0.0,1.0
2012-06-20,2.65,2.75,2.55,2.63,4769600,66.25,68.75,63.75,65.75,190784,0.0,1.0
2012-06-21,2.49,2.67,2.41,2.64,5811500,62.25,66.75,60.25,66.0,232460,0.0,1.0
2012-06-22,2.68,2.68,2.47,2.51,6532700,67.0,67.0,61.75,62.75,261308,0.0,1.0
2012-06-25,2.64,2.75,2.55,2.61,4337000,66.0,68.75,63.75,65.25,173480,0.0,1.0
2012-06-26,2.68,2.74,2.65,2.65,2766400,67.0,68.5,66.25,66.25,110656,0.0,1.0
2012-06-27,2.82,2.9,2.73,2.74,6696900,70.5,72.5,68.25,68.5,267876,0.0,1.0
2012-06-28,2.81,2.89,2.68,2.8,5573300,70.25,72.25,67.0,70.0,222932,0.0,1.0
2012-06-29,2.9,2.95,2.87,2.93,5725400,72.5,73.75,71.75,73.25,229016,0.0,1.0
2012-07-02,2.83,2.95,2.73,2.93,6758200,70.75,73.75,68.25,73.25,270328,0.0,1.0
2012-07-03,2.86,2.92,2.7875,2.85,2466100,71.5,73.0,69.6875,71.25,98644,0.0,1.0
2012-07-05,2.92,3.0,2.84,2.86,5279400,73.0,75.0,71.0,71.5,211176,0.0,1.0
2012-07-06,2.94,2.96,2.82,2.87,3339400,73.5,74.0,70.5,71.75,133576,0.0,1.0
2012-07-09,2.93,2.965,2.88,2.94,1873800,73.25,74.125,72.0,73.5,74952,0.0,1.0
2012-07-10,2.7,2.97,2.63,2.95,5942500,67.5,74.25,65.75,73.75,237700,0.0,1.0
2012-07-11,2.6,2.72,2.55,2.68,4654100,65.0,68.0,63.75,67.0,186164,0.0,1.0
2012-07-12,2.58,2.69,2.45,2.53,5705900,64.5,67.25,61.25,63.25,228236,0.0,1.0
2012-07-13,2.76,2.88,2.73,2.76,9379800,69.0,72.0,68.25,69.0,375192,0.0,1.0
2012-07-16,2.78,2.84,2.74,2.76,4163600,69.5,71.0,68.5,69.0,166544,0.0,1.0
2012-07-17,2.76,2.85,2.73,2.85,1895500,69.0,71.25,68.25,71.25,75820,0.0,1.0
2012-07-18,2.67,2.84,2.67,2.76,4052600,66.75,71.0,66.75,69.0,162104,0.0,1.0
2012-07-19,2.6,2.73,2.52,2.73,5100400,65.0,68.25,63.0,68.25,204016,0.0,1.0
2012-07-20,2.66,2.75,2.5,2.56,4075000,66.5,68.75,62.5,64.0,163000,0.0,1.0
2012-07-23,2.6,2.65,2.52,2.53,3063900,65.0,66.25,63.0,63.25,122556,0.0,1.0
2012-07-24,2.46,2.64,2.42,2.62,4219000,61.5,66.0,60.5,65.5,168760,0.0,1.0
2012-07-25,2.33,2.55,2.31,2.52,4614800,58.25,63.75,57.75,63.0,184592,0.0,1.0
2012-07-26,2.48,2.49,2.33,2.42,3938200,62.0,62.25,58.25,60.5,157528,0.0,1.0
2012-07-27,2.48,2.6,2.43,2.49,4137700,62.0,65.0,60.75,62.25,165508,0.0,1.0
2012-07-30,2.38,2.54,2.38,2.5,3070700,59.5,63.5,59.5,62.5,122828,0.0,1.0
2012-07-31,2.32,2.44,2.3,2.32,2655900,58.0,61.0,57.5,58.0,106236,0.0,1.0
2012-08-01,2.28,2.39,2.23,2.33,3516300,57.0,59.75,55.75,58.25,140652,0.0,1.0
2012-08-02,2.25,2.35,2.23,2.23,2694600,56.25,58.75,55.75,55.75,107784,0.0,1.0
2012-08-03,2.33,2.45,2.3,2.34,3415900,58.25,61.25,57.5,58.5,136636,0.0,1.0
2012-08-06,2.44,2.44,2.3,2.34,2266400,61.0,61.0,57.5,58.5,90656,0.0,1.0
2012-08-07,2.37,2.46,2.37,2.46,3279400,59.25,61.5,59.25,61.5,131176,0.0,1.0
2012-08-08,2.42,2.46,2.37,2.37,2238700,60.5,61.5,59.25,59.25,89548,0.0,1.0
2012-08-09,2.58,2.63,2.45,2.46,4678000,64.5,65.75,61.25,61.5,187120,0.0,1.0
2012-08-10,2.55,2.61,2.51,2.58,2381200,63.75,65.25,62.75,64.5,95248,0.0,1.0
2012-08-13,2.52,2.58,2.46,2.5,1889900,63.0,64.5,61.5,62.5,75596,0.0,1.0
2012-08-14,2.53,2.63,2.5,2.55,2224300,63.25,65.75,62.5,63.75,88972,0.0,1.0
2012-08-15,2.5,2.57,2.45,2.51,2067500,62.5,64.25,61.25,62.75,82700,0.0,1.0
2012-08-16,2.64,2.65,2.47,2.5,4097100,66.0,66.25,61.75,62.5,163884,0.0,1.0
2012-08-17,2.67,2.75,2.6,2.65,3672800,66.75,68.75,65.0,66.25,146912,0.0,1.0
2012-08-20,2.62,2.73,2.52,2.65,3146800,65.5,68.25,63.0,66.25,125872,0.0,1.0
2012-08-21,2.51,2.68,2.48,2.62,4040700,62.75,67.0,62.0,65.5,161628,0.0,1.0
2012-08-22,2.61,2.65,2.55,2.58,3664200,65.25,66.25,63.75,64.5,146568,0.0,1.0
2012-08-23,2.66,2.66,2.55,2.57,2443400,66.5,66.5,63.75,64.25,97736,0.0,1.0
2012-08-24,2.66,2.69,2.6,2.63,1721500,66.5,67.25,65.0,65.75,68860,0.0,1.0
2012-08-27,2.62,2.68,2.58,2.68,1704900,65.5,67.0,64.5,67.0,68196,0.0,1.0
2012-08-28,2.67,2.6801,2.61,2.64,2318800,66.75,67.0025,65.25,66.0,92752,0.0,1.0
2012-08-29,2.71,2.71,2.6106,2.67,2971000,67.75,67.75,65.265,66.75,118840,0.0,1.0
2012-08-30,2.72,2.75,2.64,2.64,2460300,68.0,68.75,66.0,66.0,98412,0.0,1.0
2012-08-31,2.92,2.965,2.72,2.76,8198700,73.0,74.125,68.0,69.0,327948,0.0,1.0
2012-09-04,3.15,3.155,2.86,2.99,9472200,78.75,78.875,71.5,74.75,378888,0.0,1.0
2012-09-05,3.21,3.23,3.1,3.14,7678100,80.25,80.75,77.5,78.5,307124,0.0,1.0
2012-09-06,3.08,3.36,2.98,3.36,11669200,77.0,84.0,74.5,84.0,466768,0.0,1.0
2012-09-07,3.15,3.22,3.07,3.13,7559600,78.75,80.5,76.75,78.25,302384,0.0,1.0
2012-09-10,3.31,3.31,3.14,3.17,6424000,82.75,82.75,78.5,79.25,256960,0.0,1.0
2012-09-11,3.6,3.6,3.29,3.31,10346900,90.0,90.0,82.25,82.75,413876,0.0,1.0
2012-09-12,3.67,3.72,3.43,3.72,8690200,91.75,93.0,85.75,93.0,347608,0.0,1.0
2012-09-13,3.79,3.9,3.57,3.65,13108100,94.75,97.5,89.25,91.25,524324,0.0,1.0
2012-09-14,3.89,4.03,3.86,3.92,11666300,97.25,100.75,96.5,98.0,466652,0.0,1.0
2012-09-17,3.89,3.98,3.83,3.93,5332500,97.25,99.5,95.75,98.25,213300,0.0,1.0
2012-09-18,3.79,3.95,3.72,3.87,5329800,94.75,98.75,93.0,96.75,213192,0.0,1.0
2012-09-19,3.85,3.94,3.59,3.87,12820600,96.25,98.5,89.75,96.75,512824,0.0,1.0
2012-09-20,3.84,3.92,3.72,3.8,6732900,96.0,98.0,93.0,95.0,269316,0.0,1.0
2012-09-21,3.91,4.0,3.86,3.9,9772800,97.75,100.0,96.5,97.5,390912,0.0,1.0
2012-09-24,3.83,3.99,3.8,3.94,5290400,95.75,99.75,95.0,98.5,211616,0.0,1.0
2012-09-25,3.63,3.96,3.63,3.83,9097700,90.75,99.0,90.75,95.75,363908,0.0,1.0
2012-09-26,3.43,3.71,3.37,3.63,8682700,85.75,92.75,84.25,90.75,347308,0.0,1.0
2012-09-27,3.57,3.6,3.48,3.53,5315200,89.25,90.0,87.0,88.25,212608,0.0,1.0
2012-09-28,3.46,3.56,3.45,3.47,3978500,86.5,89.0,86.25,86.75,159140,0.0,1.0
2012-10-01,3.39,3.56,3.35,3.5,4167800,84.75,89.0,83.75,87.5,166712,0.0,1.0
2012-10-02,3.43,3.45,3.27,3.41,5325500,85.75,86.25,81.75,85.25,213020,0.0,1.0
2012-10-03,3.85,3.85,3.43,3.43,11448800,96.25,96.25,85.75,85.75,457952,0.0,1.0
2012-10-04,3.89,3.95,3.74,3.88,7322500,97.25,98.75,93.5,97.0,292900,0.0,1.0
2012-10-05,3.85,3.965,3.8,3.93,4873600,96.25,99.125,95.0,98.25,194944,0.0,1.0
2012-10-08,3.73,3.84,3.65,3.81,4358400,93.25,96.0,91.25,95.25,174336,0.0,1.0
2012-10-09,3.67,3.75,3.59,3.7,5221800,91.75,93.75,89.75,92.5,208872,0.0,1.0
2012-10-10,3.7,3.73,3.61,3.62,2838400,92.5,93.25,90.25,90.5,113536,0.0,1.0
2012-10-11,3.62,3.82,3.58,3.79,4739600,90.5,95.5,89.5,94.75,189584,0.0,1.0
2012-10-12,3.57,3.68,3.5,3.61,3420700,89.25,92.0,87.5,90.25,136828,0.0,1.0
2012-10-15,3.68,3.7,3.53,3.58,3998600,92.0,92.5,88.25,89.5,159944,0.0,1.0
2012-10-16,3.78,3.79,3.6,3.72,5065200,94.5,94.75,90.0,93.0,202608,0.0,1.0
2012-10-17,4.13,4.19,3.84,3.88,14656300,103.25,104.75,96.0,97.0,586252,0.0,1.0
2012-10-18,4.31,4.5475,4.11,4.14,17149200,107.75,113.6875,102.75,103.5,685968,0.0,1.0
2012-10-19,4.38,4.49,4.23,4.28,9768500,109.5,112.25,105.75,107.0,390740,0.0,1.0
2012-10-22,4.41,4.5008,4.31,4.41,7988400,110.25,112.52,107.75,110.25,319536,0.0,1.0
2012-10-23,4.33,4.38,4.26,4.32,7002000,108.25,109.5,106.5,108.0,280080,0.0,1.0
2012-10-24,4.44,4.455,4.33,4.39,6346400,111.0,111.375,108.25,109.75,253856,0.0,1.0
2012-10-25,4.43,4.7,4.31,4.56,11960700,110.75,117.5,107.75,114.0,478428,0.0,1.0
2012-10-26,4.27,4.42,4.06,4.39,7663000,106.75,110.5,101.5,109.75,306520,0.0,1.0
2012-10-31,4.3,4.39,4.065,4.37,4213200,107.5,109.75,101.625,109.25,168528,0.0,1.0
2012-11-01,4.5,4.5,4.31,4.33,5098500,112.5,112.5,107.75,108.25,203940,0.0,1.0
2012-11-02,4.72,4.77,4.44,4.58,9372900,118.0,119.25,111.0,114.5,374916,0.0,1.0
2012-11-05,5.07,5.1,4.6,4.74,14290400,126.75,127.5,115.0,118.5,571616,0.0,1.0
2012-11-06,5.31,5.36,5.1,5.13,12178200,132.75,134.0,127.5,128.25,487128,0.0,1.0
2012-11-07,5.5,5.59,5.01,5.2,15418700,137.5,139.75,125.25,130.0,616748,0.0,1.0
2012-11-08,5.4,5.8,5.26,5.7,14807700,135.0,145.0,131.5,142.5,592308,0.0,1.0
2012-11-09,5.16,5.35,4.95,5.35,11301100,129.0,133.75,123.75,133.75,452044,0.0,1.0
2012-11-12,4.74,5.26,4.71,5.26,10788600,118.5,131.5,117.75,131.5,431544,0.0,1.0
2012-11-13,4.88,5.06,4.51,4.58,9061800,122.0,126.5,112.75,114.5,362472,0.0,1.0
2012-11-14,4.61,5.03,4.6,4.98,9015200,115.25,125.75,115.0,124.5,360608,0.0,1.0
2012-11-15,4.42,4.69,4.26,4.58,12186700,110.5,117.25,106.5,114.5,487468,0.0,1.0
2012-11-16,4.68,4.85,4.35,4.44,9910500,117.0,121.25,108.75,111.0,396420,0.0,1.0
2012-11-19,4.95,5.01,4.82,4.88,9414800,123.75,125.25,120.5,122.0,376592,0.0,1.0
2012-11-20,5.27,5.29,5.05,5.08,9721700,131.75,132.25,126.25,127.0,388868,0.0,1.0
2012-11-21,5.3,5.4695,5.21,5.35,8891900,132.5,136.7375,130.25,133.75,355676,0.0,1.0
2012-11-23,5.31,5.39,5.25,5.35,3684700,132.75,134.75,131.25,133.75,147388,0.0,1.0
2012-11-26,5.5,5.5,5.21,5.29,6763100,137.5,137.5,130.25,132.25,270524,0.0,1.0
2012-11-27,5.49,5.62,5.4,5.56,7871800,137.25,140.5,135.0,139.0,314872,0.0,1.0
2012-11-28,5.39,5.47,5.15,5.43,7898500,134.75,136.75,128.75,135.75,315940,0.0,1.0
2012-11-29,5.41,5.55,5.36,5.45,5199100,135.25,138.75,134.0,136.25,207964,0.0,1.0
2012-11-30,5.22,5.42,5.2,5.42,5950700,130.5,135.5,130.0,135.5,238028,0.0,1.0
2012-12-03,5.17,5.29,5.06,5.23,4274000,129.25,132.25,126.5,130.75,170960,0.0,1.0
2012-12-04,5.09,5.23,5.01,5.22,5087700,127.25,130.75,125.25,130.5,203508,0.0,1.0
2012-12-05,4.88,5.12,4.86,5.1,6130100,122.0,128.0,121.5,127.5,245204,0.0,1.0
2012-12-06,4.9,4.92,4.75,4.88,4645400,122.5,123.0,118.75,122.0,185816,0.0,1.0
2012-12-07,5.25,5.3201,4.97,4.97,8465700,131.25,133.0025,124.25,124.25,338628,0.0,1.0
2012-12-10,5.36,5.38,5.17,5.25,6649200,134.0,134.5,129.25,131.25,265968,0.0,1.0
2012-12-11,5.45,5.52,5.38,5.41,7546300,136.25,138.0,134.5,135.25,301852,0.0,1.0
2012-12-12,5.49,5.6,5.45,5.48,7613000,137.25,140.0,136.25,137.0,304520,0.0,1.0
2012-12-13,5.2,5.38,5.01,5.3,1368650,130.0,134.5,125.25,132.5,54746,0.0,1.0
2012-12-14,5.3,5.33,5.1,5.2,1297794,132.5,133.25,127.5,130.0,51911.76,0.0,1.0
2012-12-17,5.8,5.8,5.32,5.34,13118600,145.0,145.0,133.0,133.5,524744,0.0,1.0
2012-12-18,6.05,6.1,5.86,5.95,12961900,151.25,152.5,146.5,148.75,518476,0.0,1.0
2012-12-19,6.12,6.14,5.82,6.08,8081200,153.0,153.5,145.5,152.0,323248,0.0,1.0
2012-12-20,6.13,6.18,5.935,6.06,7331400,153.25,154.5,148.375,151.5,293256,0.0,1.0
2012-12-21,7.0,7.0,5.81,5.9,43933000,175.0,175.0,145.25,147.5,1757320,0.0,1.0
2012-12-24,6.76,6.915,6.55,6.67,11364700,169.0,172.875,163.75,166.75,454588,0.0,1.0
2012-12-26,6.67,6.87,6.615,6.76,7529100,166.75,171.75,165.375,169.0,301164,0.0,1.0
2012-12-27,6.66,6.78,6.41,6.77,9351700,166.5,169.5,160.25,169.25,374068,0.0,1.0
2012-12-28,6.72,6.89,6.53,6.58,7104600,168.0,172.25,163.25,164.5,284184,0.0,1.0
2012-12-31,7.0,7.02,6.68,6.79,8732700,175.0,175.5,167.0,169.75,349308,0.0,1.0
2013-01-02,6.91,7.43,6.75,7.33,15782400,172.75,185.75,168.75,183.25,631296,0.0,1.0
2013-01-03,6.96,7.05,6.79,6.88,9070000,174.0,176.25,169.75,172.0,362800,0.0,1.0
2013-01-04,6.91,6.9699,6.82,6.96,5379600,172.75,174.2475,170.5,174.0,215184,0.0,1.0
2013-01-07,6.61,6.93,6.41,6.88,13228400,165.25,173.25,160.25,172.0,529136,0.0,1.0
2013-01-08,6.26,6.61,6.2,6.6,11067800,156.5,165.25,155.0,165.0,442712,0.0,1.0
2013-01-09,6.54,6.68,6.33,6.3425,8135300,163.5,167.0,158.25,158.5625,325412,0.0,1.0
2013-01-10,6.49,6.67,6.34,6.66,5447300,162.25,166.75,158.5,166.5,217892,0.0,1.0
2013-01-11,6.4,6.6,6.34,6.58,5573800,160.0,165.0,158.5,164.5,222952,0.0,1.0
2013-01-14,6.31,6.5,6.28,6.47,3560400,157.75,162.5,157.0,161.75,142416,0.0,1.0
2013-01-15,6.29,6.32,6.08,6.3,6332300,157.25,158.0,152.0,157.5,253292,0.0,1.0
2013-01-16,6.0,6.29,6.0,6.21,8551900,150.0,157.25,150.0,155.25,342076,0.0,1.0
2013-01-17,5.95,6.19,5.7,6.19,55039600,148.75,154.75,142.5,154.75,2201584,0.0,1.0
2013-01-18,6.3,6.34,5.95,6.02,15372600,157.5,158.5,148.75,150.5,614904,0.0,1.0
2013-01-22,6.24,6.41,6.11,6.4,9927300,156.0,160.25,152.75,160.0,397092,0.0,1.0
2013-01-23,6.47,6.58,6.12,6.23,12770700,161.75,164.5,153.0,155.75,510828,0.0,1.0
2013-01-24,6.27,6.59,6.21,6.51,9948900,156.75,164.75,155.25,162.75,397956,0.0,1.0
2013-01-25,6.21,6.39,6.13,6.39,7333000,155.25,159.75,153.25,159.75,293320,0.0,1.0
2013-01-28,5.93,6.27,5.9,6.17,8938300,148.25,156.75,147.5,154.25,357532,0.0,1.0
2013-01-29,6.17,6.19,6.0,6.06,7404500,154.25,154.75,150.0,151.5,296180,0.0,1.0
2013-01-30,5.92,6.21,5.87,6.18,8213300,148.0,155.25,146.75,154.5,328532,0.0,1.0
2013-01-31,5.71,5.96,5.55,5.96,9636500,142.75,149.0,138.75,149.0,385460,0.0,1.0
2013-02-01,5.61,5.975,5.57,5.73,10039300,140.25,149.375,139.25,143.25,401572,0.0,1.0
2013-02-04,5.32,5.67,5.3,5.66,12021300,133.0,141.75,132.5,141.5,480852,0.0,1.0
2013-02-05,5.32,5.38,5.15,5.34,12506500,133.0,134.5,128.75,133.5,500260,0.0,1.0
2013-02-06,5.34,5.39,5.26,5.3,4316700,133.5,134.75,131.5,132.5,172668,0.0,1.0
2013-02-07,5.22,5.35,5.13,5.32,6025600,130.5,133.75,128.25,133.0,241024,0.0,1.0
2013-02-08,5.19,5.32,5.12,5.23,4107600,129.75,133.0,128.0,130.75,164304,0.0,1.0
2013-02-11,5.34,5.38,5.12,5.16,5875200,133.5,134.5,128.0,129.0,235008,0.0,1.0
2013-02-12,5.92,5.97,5.35,5.37,13694500,148.0,149.25,133.75,134.25,547780,0.0,1.0
2013-02-13,5.77,5.99,5.67,5.92,6666500,144.25,149.75,141.75,148.0,266660,0.0,1.0
2013-02-14,5.75,5.875,5.68,5.77,4211400,143.75,146.875,142.0,144.25,168456,0.0,1.0
2013-02-15,6.02,6.24,5.7501,5.76,14117300,150.5,156.0,143.7525,144.0,564692,0.0,1.0
2013-02-19,5.76,6.15,5.63,6.14,9708100,144.0,153.75,140.75,153.5,388324,0.0,1.0
2013-02-20,5.29,5.7,5.28,5.68,9159100,132.25,142.5,132.0,142.0,366364,0.0,1.0
2013-02-21,5.44,5.49,5.14,5.3001,8020500,136.0,137.25,128.5,132.5025,320820,0.0,1.0
2013-02-22,5.45,5.57,5.37,5.53,4342300,136.25,139.25,134.25,138.25,173692,0.0,1.0
2013-02-25,5.2,5.53,5.16,5.49,6007300,130.0,138.25,129.0,137.25,240292,0.0,1.0
2013-02-26,5.79,5.88,5.26,5.26,12839400,144.75,147.0,131.5,131.5,513576,0.0,1.0
2013-02-27,6.06,6.15,5.75,5.79,12693400,151.5,153.75,143.75,144.75,507736,0.0,1.0
2013-02-28,5.85,6.18,5.74,6.02,8666300,146.25,154.5,143.5,150.5,346652,0.0,1.0
2013-03-01,5.92,5.9799,5.7,5.77,6235600,148.0,149.4975,142.5,144.25,249424,0.0,1.0
2013-03-04,5.98,6.0,5.81,5.85,4437500,149.5,150.0,145.25,146.25,177500,0.0,1.0
2013-03-05,6.1,6.1692,5.98,6.09,7770000,152.5,154.23,149.5,152.25,310800,0.0,1.0
2013-03-06,5.94,6.2199,5.67,6.2,16942700,148.5,155.4975,141.75,155.0,677708,0.0,1.0
2013-03-07,5.96,6.01,5.82,5.93,6285000,149.0,150.25,145.5,148.25,251400,0.0,1.0
2013-03-08,6.06,6.14,5.98,6.1,6134600,151.5,153.5,149.5,152.5,245384,0.0,1.0
2013-03-11,5.94,6.08,5.895,6.05,5915600,148.5,152.0,147.375,151.25,236624,0.0,1.0
2013-03-12,5.72,5.94,5.71,5.91,5804200,143.0,148.5,142.75,147.75,232168,0.0,1.0
2013-03-13,5.84,5.88,5.68,5.72,5010200,146.0,147.0,142.0,143.0,200408,0.0,1.0
2013-03-14,5.84,5.95,5.805,5.87,3725500,146.0,148.75,145.125,146.75,149020,0.0,1.0
2013-03-15,5.99,6.04,5.84,5.86,7311900,149.75,151.0,146.0,146.5,292476,0.0,1.0
2013-03-18,5.99,6.05,5.83,5.85,5000000,149.75,151.25,145.75,146.25,200000,0.0,1.0
2013-03-19,6.19,6.43,6.078,6.12,16770200,154.75,160.75,151.95,153.0,670808,0.0,1.0
2013-03-20,6.32,6.39,6.14,6.27,9562100,158.0,159.75,153.5,156.75,382484,0.0,1.0
2013-03-21,6.18,6.38,6.17,6.3,5707700,154.5,159.5,154.25,157.5,228308,0.0,1.0
2013-03-22,6.1,6.27,6.06,6.24,4332600,152.5,156.75,151.5,156.0,173304,0.0,1.0
2013-03-25,6.06,6.24,6.03,6.13,4914500,151.5,156.0,150.75,153.25,196580,0.0,1.0
2013-03-26,5.87,6.16,5.83,6.06,6445900,146.75,154.0,145.75,151.5,257836,0.0,1.0
2013-03-27,5.87,5.92,5.75,5.86,4046700,146.75,148.0,143.75,146.5,161868,0.0,1.0
2013-03-28,5.77,5.91,5.71,5.88,4505500,144.25,147.75,142.75,147.0,180220,0.0,1.0
2013-04-01,5.68,5.81,5.56,5.72,5472600,142.0,145.25,139.0,143.0,218904,0.0,1.0
2013-04-02,5.59,5.79,5.57,5.68,5261600,139.75,144.75,139.25,142.0,210464,0.0,1.0
2013-04-03,5.23,5.6299,5.15,5.58,10683900,130.75,140.7475,128.75,139.5,427356,0.0,1.0
2013-04-04,5.37,5.4177,5.27,5.3,4999700,134.25,135.4425,131.75,132.5,199988,0.0,1.0
2013-04-05,5.38,5.39,5.18,5.23,4888700,134.5,134.75,129.5,130.75,195548,0.0,1.0
2013-04-08,5.67,5.68,5.38,5.41,4792700,141.75,142.0,134.5,135.25,191708,0.0,1.0
2013-04-09,5.59,5.74,5.56,5.7,4846500,139.75,143.5,139.0,142.5,193860,0.0,1.0
2013-04-10,5.37,5.6376,5.34,5.57,7420400,134.25,140.94,133.5,139.25,296816,0.0,1.0
2013-04-11,5.32,5.41,5.23,5.35,5915600,133.0,135.25,130.75,133.75,236624,0.0,1.0
2013-04-12,5.33,5.45,5.27,5.28,4395100,133.25,136.25,131.75,132.0,175804,0.0,1.0
2013-04-15,5.01,5.27,4.86,5.25,10476100,125.25,131.75,121.5,131.25,419044,0.0,1.0
2013-04-16,5.09,5.23,4.895,5.16,8133800,127.25,130.75,122.375,129.0,325352,0.0,1.0
2013-04-17,4.98,5.05,4.86,5.01,6161100,124.5,126.25,121.5,125.25,246444,0.0,1.0
2013-04-18,4.76,5.0,4.65,4.99,8032200,119.0,125.0,116.25,124.75,321288,0.0,1.0
2013-04-19,4.92,4.94,4.7,4.75,5457300,123.0,123.5,117.5,118.75,218292,0.0,1.0
2013-04-22,5.13,5.18,4.75,4.91,6568900,128.25,129.5,118.75,122.75,262756,0.0,1.0
2013-04-23,5.39,5.52,5.1999,5.2,8519100,134.75,138.0,129.9975,130.0,340764,0.0,1.0
2013-04-24,5.47,5.54,5.39,5.41,5036700,136.75,138.5,134.75,135.25,201468,0.0,1.0
2013-04-25,5.52,5.68,5.47,5.5,5438000,138.0,142.0,136.75,137.5,217520,0.0,1.0
2013-04-26,5.67,5.71,5.52,5.6,5747200,141.75,142.75,138.0,140.0,229888,0.0,1.0
2013-04-29,5.56,5.82,5.5,5.72,4980700,139.0,145.5,137.5,143.0,199228,0.0,1.0
2013-04-30,5.45,5.6793,5.38,5.56,5021600,136.25,141.9825,134.5,139.0,200864,0.0,1.0
2013-05-01,5.35,5.45,5.2,5.41,4578200,133.75,136.25,130.0,135.25,183128,0.0,1.0
2013-05-02,5.65,5.71,5.4,5.42,6171400,141.25,142.75,135.0,135.5,246856,0.0,1.0
2013-05-03,5.73,5.9,5.63,5.74,7488400,143.25,147.5,140.75,143.5,299536,0.0,1.0
2013-05-06,5.94,5.94,5.7602,5.77,5360700,148.5,148.5,144.005,144.25,214428,0.0,1.0
2013-05-07,5.92,6.08,5.85,5.97,4528700,148.0,152.0,146.25,149.25,181148,0.0,1.0
2013-05-08,5.9,5.92,5.7699,5.9,3332100,147.5,148.0,144.2475,147.5,133284,0.0,1.0
2013-05-09,5.99,6.04,5.84,5.86,4804400,149.75,151.0,146.0,146.5,192176,0.0,1.0
2013-05-10,6.08,6.18,6.02,6.02,654912,152.0,154.5,150.5,150.5,26196.48,0.0,1.0
2013-05-13,6.09,6.15,6.01,6.06,504136,152.25,153.75,150.25,151.5,20165.44,0.0,1.0
2013-05-14,6.12,6.18,6.04,6.04,3336800,153.0,154.5,151.0,151.0,133472,0.0,1.0
2013-05-15,5.99,6.15,5.96,6.09,4051800,149.75,153.75,149.0,152.25,162072,0.0,1.0
2013-05-16,5.87,6.07,5.75,5.95,6608600,146.75,151.75,143.75,148.75,264344,0.0,1.0
2013-05-17,6.02,6.09,5.89,5.89,7521400,150.5,152.25,147.25,147.25,300856,0.0,1.0
2013-05-20,6.02,6.14,5.97,6.04,4918400,150.5,153.5,149.25,151.0,196736,0.0,1.0
2013-05-21,5.84,6.1,5.83,6.01,6487100,146.0,152.5,145.75,150.25,259484,0.0,1.0
2013-05-22,5.94,6.15,5.88,5.92,10192200,148.5,153.75,147.0,148.0,407688,0.0,1.0
2013-05-23,6.1,6.14,5.78,5.83,6622300,152.5,153.5,144.5,145.75,264892,0.0,1.0
2013-05-24,6.04,6.11,5.92,6.07,3766400,151.0,152.75,148.0,151.75,150656,0.0,1.0
2013-05-28,6.15,6.35,6.02,6.16,9428700,153.75,158.75,150.5,154.0,377148,0.0,1.0
2013-05-29,6.05,6.16,5.95,6.14,6144000,151.25,154.0,148.75,153.5,245760,0.0,1.0
2013-05-30,6.11,6.2,5.98,6.08,4839900,152.75,155.0,149.5,152.0,193596,0.0,1.0
2013-05-31,6.14,6.25,6.06,6.06,5952700,153.5,156.25,151.5,151.5,238108,0.0,1.0
2013-06-03,6.05,6.25,5.95,6.19,7230200,151.25,156.25,148.75,154.75,289208,0.0,1.0
2013-06-04,5.97,6.169,5.9,6.05,11489900,149.25,154.225,147.5,151.25,459596,0.0,1.0
2013-06-05,6.03,6.4,5.93,6.05,19534300,150.75,160.0,148.25,151.25,781372,0.0,1.0
2013-06-06,6.11,6.12,5.91,6.08,9034800,152.75,153.0,147.75,152.0,361392,0.0,1.0
2013-06-07,6.14,6.24,6.07,6.19,6355200,153.5,156.0,151.75,154.75,254208,0.0,1.0
2013-06-10,5.97,6.16,5.87,6.15,6293300,149.25,154.0,146.75,153.75,251732,0.0,1.0
2013-06-11,5.84,5.98,5.79,5.87,5592300,146.0,149.5,144.75,146.75,223692,0.0,1.0
2013-06-12,5.91,6.0495,5.85,5.92,7224400,147.75,151.2375,146.25,148.0,288976,0.0,1.0
2013-06-13,6.16,6.2,5.87,5.87,7239300,154.0,155.0,146.75,146.75,289572,0.0,1.0
2013-06-14,6.28,6.34,6.16,6.16,9157700,157.0,158.5,154.0,154.0,366308,0.0,1.0
2013-06-17,6.37,6.46,6.26,6.34,7743500,159.25,161.5,156.5,158.5,309740,0.0,1.0
2013-06-18,6.43,6.47,6.2,6.38,6724200,160.75,161.75,155.0,159.5,268968,0.0,1.0
2013-06-19,6.22,6.46,6.19,6.41,5743800,155.5,161.5,154.75,160.25,229752,0.0,1.0
2013-06-20,5.88,6.1,5.81,6.09,10504000,147.0,152.5,145.25,152.25,420160,0.0,1.0
2013-06-21,5.59,5.98,5.415,5.88,14813300,139.75,149.5,135.375,147.0,592532,0.0,1.0
2013-06-24,5.36,5.51,5.18,5.4,10535200,134.0,137.75,129.5,135.0,421408,0.0,1.0
2013-06-25,5.43,5.67,5.4,5.53,7861300,135.75,141.75,135.0,138.25,314452,0.0,1.0
2013-06-26,5.53,5.69,5.45,5.5,5601800,138.25,142.25,136.25,137.5,224072,0.0,1.0
2013-06-27,5.73,5.75,5.58,5.61,4337000,143.25,143.75,139.5,140.25,173480,0.0,1.0
2013-06-28,5.61,5.75,5.61,5.72,5453800,140.25,143.75,140.25,143.0,218152,0.0,1.0
2013-07-01,5.68,5.76,5.64,5.67,2933800,142.0,144.0,141.0,141.75,117352,0.0,1.0
2013-07-02,5.63,5.76,5.62,5.7296,2889400,140.75,144.0,140.5,143.24,115576,0.0,1.0
2013-07-03,5.52,5.62,5.51,5.6,2157400,138.0,140.5,137.75,140.0,86296,0.0,1.0
2013-07-05,5.37,5.61,5.3,5.59,4966800,134.25,140.25,132.5,139.75,198672,0.0,1.0
2013-07-08,5.28,5.47,5.26,5.38,3527400,132.0,136.75,131.5,134.5,141096,0.0,1.0
2013-07-09,5.5,5.58,5.31,5.33,4698700,137.5,139.5,132.75,133.25,187948,0.0,1.0
2013-07-10,5.46,5.58,5.38,5.52,3409000,136.5,139.5,134.5,138.0,136360,0.0,1.0
2013-07-11,5.77,5.8,5.6,5.6,5696200,144.25,145.0,140.0,140.0,227848,0.0,1.0
2013-07-12,5.83,5.92,5.76,5.82,3816500,145.75,148.0,144.0,145.5,152660,0.0,1.0
2013-07-15,5.74,5.8899,5.7,5.86,2965100,143.5,147.2475,142.5,146.5,118604,0.0,1.0
2013-07-16,5.72,5.88,5.65,5.72,3072900,143.0,147.0,141.25,143.0,122916,0.0,1.0
2013-07-17,5.77,5.84,5.62,5.7,3438200,144.25,146.0,140.5,142.5,137528,0.0,1.0
2013-07-18,5.75,5.83,5.715,5.78,2453600,143.75,145.75,142.875,144.5,98144,0.0,1.0
2013-07-19,5.77,5.82,5.695,5.72,1936200,144.25,145.5,142.375,143.0,77448,0.0,1.0
2013-07-22,5.66,5.83,5.61,5.76,3006800,141.5,145.75,140.25,144.0,120272,0.0,1.0
2013-07-23,5.68,5.7699,5.57,5.68,2922400,142.0,144.2475,139.25,142.0,116896,0.0,1.0
2013-07-24,5.54,5.73,5.51,5.72,3736000,138.5,143.25,137.75,143.0,149440,0.0,1.0
2013-07-25,5.31,5.49,5.29,5.49,6287000,132.75,137.25,132.25,137.25,251480,0.0,1.0
2013-07-26,5.35,5.44,5.26,5.28,3163200,133.75,136.0,131.5,132.0,126528,0.0,1.0
2013-07-29,5.2,5.42,5.2,5.34,3852600,130.0,135.5,130.0,133.5,154104,0.0,1.0
2013-07-30,5.21,5.2799,5.11,5.26,3886800,130.25,131.9975,127.75,131.5,155472,0.0,1.0
2013-07-31,5.35,5.44,5.1483,5.2,5437500,133.75,136.0,128.7075,130.0,217500,0.0,1.0
2013-08-01,5.41,5.47,5.33,5.39,5169900,135.25,136.75,133.25,134.75,206796,0.0,1.0
2013-08-02,5.51,5.54,5.35,5.43,5384700,137.75,138.5,133.75,135.75,215388,0.0,1.0
2013-08-05,5.47,5.512,5.41,5.51,2926300,136.75,137.8,135.25,137.75,117052,0.0,1.0
2013-08-06,5.32,5.45,5.28,5.45,3277900,133.0,136.25,132.0,136.25,131116,0.0,1.0
2013-08-07,5.23,5.3,5.165,5.29,3527500,130.75,132.5,129.125,132.25,141100,0.0,1.0
2013-08-08,5.22,5.33,5.2,5.29,2171000,130.5,133.25,130.0,132.25,86840,0.0,1.0
2013-08-09,5.24,5.28,5.18,5.2,2788800,131.0,132.0,129.5,130.0,111552,0.0,1.0
2013-08-12,5.31,5.35,5.19,5.2,1876900,132.75,133.75,129.75,130.0,75076,0.0,1.0
2013-08-13,5.19,5.34,5.17,5.31,3580600,129.75,133.5,129.25,132.75,143224,0.0,1.0
2013-08-14,5.19,5.38,5.16,5.36,5456700,129.75,134.5,129.0,134.0,218268,0.0,1.0
2013-08-15,5.32,5.4,5.0,5.15,7285000,133.0,135.0,125.0,128.75,291400,0.0,1.0
2013-08-16,5.28,5.4884,5.25,5.32,3954200,132.0,137.21,131.25,133.0,158168,0.0,1.0
2013-08-19,5.06,5.36,5.01,5.31,6835700,126.5,134.0,125.25,132.75,273428,0.0,1.0
2013-08-20,5.28,5.28,5.0799,5.09,3712200,132.0,132.0,126.9975,127.25,148488,0.0,1.0
2013-08-21,5.35,5.39,5.19,5.24,4707900,133.75,134.75,129.75,131.0,188316,0.0,1.0
2013-08-22,5.41,5.5,5.35,5.35,3350200,135.25,137.5,133.75,133.75,134008,0.0,1.0
2013-08-23,5.22,5.42,5.19,5.41,4942100,130.5,135.5,129.75,135.25,197684,0.0,1.0
2013-08-26,5.28,5.37,5.15,5.21,4700000,132.0,134.25,128.75,130.25,188000,0.0,1.0
2013-08-27,5.24,5.25,5.08,5.18,5728200,131.0,131.25,127.0,129.5,229128,0.0,1.0
2013-08-28,5.17,5.23,5.12,5.22,4338100,129.25,130.75,128.0,130.5,173524,0.0,1.0
2013-08-29,5.24,5.3,5.15,5.15,3093800,131.0,132.5,128.75,128.75,123752,0.0,1.0
2013-08-30,5.15,5.25,5.12,5.24,2808400,128.75,131.25,128.0,131.0,112336,0.0,1.0
2013-09-03,5.11,5.26,5.09,5.19,3872200,127.75,131.5,127.25,129.75,154888,0.0,1.0
2013-09-04,5.07,5.16,5.04,5.1,3527400,126.75,129.0,126.0,127.5,141096,0.0,1.0
2013-09-05,5.03,5.1,4.96,5.08,4114400,125.75,127.5,124.0,127.0,164576,0.0,1.0
2013-09-06,5.04,5.14,5.0,5.11,7473400,126.0,128.5,125.0,127.75,298936,0.0,1.0
2013-09-09,5.15,5.25,4.99,5.03,9996800,128.75,131.25,124.75,125.75,399872,0.0,1.0
2013-09-10,5.08,5.21,5.01,5.19,6748200,127.0,130.25,125.25,129.75,269928,0.0,1.0
2013-09-11,5.18,5.2,5.03,5.06,5118500,129.5,130.0,125.75,126.5,204740,0.0,1.0
2013-09-12,5.25,5.34,5.18,5.2,5351500,131.25,133.5,129.5,130.0,214060,0.0,1.0
2013-09-13,5.31,5.37,5.16,5.26,4297400,132.75,134.25,129.0,131.5,171896,0.0,1.0
2013-09-16,5.24,5.44,5.18,5.37,4894200,131.0,136.0,129.5,134.25,195768,0.0,1.0
2013-09-17,5.25,5.28,5.195,5.21,2743600,131.25,132.0,129.875,130.25,109744,0.0,1.0
2013-09-18,5.53,5.53,5.13,5.24,8440700,138.25,138.25,128.25,131.0,337628,0.0,1.0
2013-09-19,5.46,5.59,5.41,5.55,4623800,136.5,139.75,135.25,138.75,184952,0.0,1.0
2013-09-20,5.26,5.46,5.25,5.46,6117600,131.5,136.5,131.25,136.5,244704,0.0,1.0
2013-09-23,5.18,5.25,5.1201,5.22,3602700,129.5,131.25,128.0025,130.5,144108,0.0,1.0
2013-09-24,5.2,5.37,5.15,5.22,5074200,130.0,134.25,128.75,130.5,202968,0.0,1.0
2013-09-25,5.27,5.41,5.14,5.22,4933200,131.75,135.25,128.5,130.5,197328,0.0,1.0
2013-09-26,5.29,5.32,5.185,5.29,3279900,132.25,133.0,129.625,132.25,131196,0.0,1.0
2013-09-27,5.16,5.33,5.15,5.25,2583700,129.0,133.25,128.75,131.25,103348,0.0,1.0
2013-09-30,5.23,5.29,5.08,5.08,4378000,130.75,132.25,127.0,127.0,175120,0.0,1.0
2013-10-01,5.24,5.29,5.21,5.22,1869700,131.0,132.25,130.25,130.5,74788,0.0,1.0
2013-10-02,5.28,5.34,5.2,5.2,2583000,132.0,133.5,130.0,130.0,103320,0.0,1.0
2013-10-03,5.15,5.32,5.15,5.27,4525100,128.75,133.0,128.75,131.75,181004,0.0,1.0
2013-10-04,5.07,5.17,5.05,5.14,6053200,126.75,129.25,126.25,128.5,242128,0.0,1.0
2013-10-07,5.04,5.13,5.02,5.04,4530500,126.0,128.25,125.5,126.0,181220,0.0,1.0
2013-10-08,4.94,5.1,4.91,5.05,5438000,123.5,127.5,122.75,126.25,217520,0.0,1.0
2013-10-09,4.93,5.03,4.8299,4.99,4262900,123.25,125.75,120.7475,124.75,170516,0.0,1.0
2013-10-10,4.99,5.06,4.96,5.01,3979100,124.75,126.5,124.0,125.25,159164,0.0,1.0
2013-10-11,5.09,5.12,4.98,4.99,3356000,127.25,128.0,124.5,124.75,134240,0.0,1.0
2013-10-14,5.04,5.08,4.95,5.05,3226600,126.0,127.0,123.75,126.25,129064,0.0,1.0
2013-10-15,5.0,5.05,4.95,5.04,3680900,125.0,126.25,123.75,126.0,147236,0.0,1.0
2013-10-16,5.08,5.1,4.965,5.03,3625800,127.0,127.5,124.125,125.75,145032,0.0,1.0
2013-10-17,5.24,5.26,5.02,5.02,5236100,131.0,131.5,125.5,125.5,209444,0.0,1.0
2013-10-18,5.23,5.3,5.18,5.28,2807800,130.75,132.5,129.5,132.0,112312,0.0,1.0
2013-10-21,5.07,5.28,5.05,5.22,5716100,126.75,132.0,126.25,130.5,228644,0.0,1.0
2013-10-22,5.18,5.22,5.08,5.1,5008000,129.5,130.5,127.0,127.5,200320,0.0,1.0
2013-10-23,5.24,5.29,5.13,5.13,3706700,131.0,132.25,128.25,128.25,148268,0.0,1.0
2013-10-24,5.37,5.46,5.26,5.28,5190600,134.25,136.5,131.5,132.0,207624,0.0,1.0
2013-10-25,5.36,5.45,5.35,5.43,3451000,134.0,136.25,133.75,135.75,138040,0.0,1.0
2013-10-28,5.26,5.411,5.25,5.36,3645300,131.5,135.275,131.25,134.0,145812,0.0,1.0
2013-10-29,5.33,5.34,5.24,5.27,2129100,133.25,133.5,131.0,131.75,85164,0.0,1.0
2013-10-30,5.22,5.33,5.18,5.31,2622800,130.5,133.25,129.5,132.75,104912,0.0,1.0
2013-10-31,5.06,5.22,5.06,5.2,3513800,126.5,130.5,126.5,130.0,140552,0.0,1.0
2013-11-01,5.03,5.1,4.985,5.06,5244900,125.75,127.5,124.625,126.5,209796,0.0,1.0
2013-11-04,5.05,5.13,5.02,5.07,3658200,126.25,128.25,125.5,126.75,146328,0.0,1.0
2013-11-05,4.97,5.07,4.94,5.01,4672700,124.25,126.75,123.5,125.25,186908,0.0,1.0
2013-11-06,4.97,5.06,4.96,5.0,3468700,124.25,126.5,124.0,125.0,138748,0.0,1.0
2013-11-07,4.96,5.111,4.95,5.04,4200200,124.0,127.775,123.75,126.0,168008,0.0,1.0
2013-11-08,4.95,4.98,4.87,4.93,3625600,123.75,124.5,121.75,123.25,145024,0.0,1.0
2013-11-11,4.86,4.95,4.86,4.92,3534000,121.5,123.75,121.5,123.0,141360,0.0,1.0
2013-11-12,4.92,4.95,4.81,4.87,4467400,123.0,123.75,120.25,121.75,178696,0.0,1.0
2013-11-13,4.87,4.96,4.82,4.88,3895600,121.75,124.0,120.5,122.0,155824,0.0,1.0
2013-11-14,4.98,5.02,4.86,4.88,4936800,124.5,125.5,121.5,122.0,197472,0.0,1.0
2013-11-15,4.94,5.03,4.93,4.98,3947400,123.5,125.75,123.25,124.5,157896,0.0,1.0
2013-11-18,4.87,5.01,4.85,4.96,4666600,121.75,125.25,121.25,124.0,186664,0.0,1.0
2013-11-19,4.8,4.91,4.79,4.87,3726000,120.0,122.75,119.75,121.75,149040,0.0,1.0
2013-11-20,4.83,4.94,4.78,4.83,3057300,120.75,123.5,119.5,120.75,122292,0.0,1.0
2013-11-21,5.02,5.04,4.77,4.84,4707700,125.5,126.0,119.25,121.0,188308,0.0,1.0
2013-11-22,4.9,5.03,4.9,5.0,2350200,122.5,125.75,122.5,125.0,94008,0.0,1.0
2013-11-25,4.82,4.92,4.81,4.92,5143900,120.5,123.0,120.25,123.0,205756,0.0,1.0
2013-11-26,5.0,5.0,4.83,4.85,5213300,125.0,125.0,120.75,121.25,208532,0.0,1.0
2013-11-27,5.07,5.09,4.93,5.0,5688900,126.75,127.25,123.25,125.0,227556,0.0,1.0
2013-11-29,5.13,5.15,5.05,5.08,1956800,128.25,128.75,126.25,127.0,78272,0.0,1.0
2013-12-02,5.04,5.1833,5.02,5.14,3224600,126.0,129.5825,125.5,128.5,128984,0.0,1.0
2013-12-03,4.97,5.06,4.93,5.0,2653800,124.25,126.5,123.25,125.0,106152,0.0,1.0
2013-12-04,4.97,5.07,4.92,4.94,2715000,124.25,126.75,123.0,123.5,108600,0.0,1.0
2013-12-05,4.94,5.01,4.91,4.96,2229300,123.5,125.25,122.75,124.0,89172,0.0,1.0
2013-12-06,4.95,5.03,4.95,4.99,2465100,123.75,125.75,123.75,124.75,98604,0.0,1.0
2013-12-09,5.11,5.13,4.96,4.96,3022800,127.75,128.25,124.0,124.0,120912,0.0,1.0
2013-12-10,5.15,5.2,5.1,5.12,3106100,128.75,130.0,127.5,128.0,124244,0.0,1.0
2013-12-11,4.99,5.1599,4.96,5.15,4685400,124.75,128.9975,124.0,128.75,187416,0.0,1.0
2013-12-12,5.28,5.28,5.07,5.15,8727100,132.0,132.0,126.75,128.75,349084,0.0,1.0
2013-12-13,5.37,5.42,5.2223,5.325,6460800,134.25,135.5,130.5575,133.125,258432,0.0,1.0
2013-12-16,5.43,5.55,5.39,5.42,5656900,135.75,138.75,134.75,135.5,226276,0.0,1.0
2013-12-17,5.49,5.52,5.32,5.39,3232100,137.25,138.0,133.0,134.75,129284,0.0,1.0
2013-12-18,5.71,5.78,5.52,5.55,7690300,142.75,144.5,138.0,138.75,307612,0.0,1.0
2013-12-19,5.64,5.72,5.6,5.67,3005800,141.0,143.0,140.0,141.75,120232,0.0,1.0
2013-12-20,5.85,5.85,5.66,5.68,5326400,146.25,146.25,141.5,142.0,213056,0.0,1.0
2013-12-23,6.17,6.19,5.89,5.9,6679200,154.25,154.75,147.25,147.5,267168,0.0,1.0
2013-12-24,6.23,6.4,6.08,6.15,4999300,155.75,160.0,152.0,153.75,199972,0.0,1.0
2013-12-26,6.31,6.43,6.215,6.27,5242900,157.75,160.75,155.375,156.75,209716,0.0,1.0
2013-12-27,6.4,6.43,6.26,6.35,3818900,160.0,160.75,156.5,158.75,152756,0.0,1.0
2013-12-30,6.44,6.47,6.35,6.43,3598100,161.0,161.75,158.75,160.75,143924,0.0,1.0
2013-12-31,6.62,6.67,6.4,6.45,4575900,165.5,166.75,160.0,161.25,183036,0.0,1.0
2014-01-02,6.6,6.62,6.46,6.62,5064300,165.0,165.5,161.5,165.5,202572,0.0,1.0
2014-01-03,6.63,6.8,6.58,6.6,4086600,165.75,170.0,164.5,165.0,163464,0.0,1.0
2014-01-06,6.39,6.68,6.29,6.64,5600900,159.75,167.0,157.25,166.0,224036,0.0,1.0
2014-01-07,6.06,6.45,6.01,6.43,8655500,151.5,161.25,150.25,160.75,346220,0.0,1.0
2014-01-08,6.2,6.26,6.06,6.07,4455900,155.0,156.5,151.5,151.75,178236,0.0,1.0
2014-01-09,6.2,6.29,6.11,6.23,3475400,155.0,157.25,152.75,155.75,139016,0.0,1.0
2014-01-10,6.25,6.3475,6.22,6.24,3213600,156.25,158.6875,155.5,156.0,128544,0.0,1.0
2014-01-13,6.14,6.25,6.1,6.25,3057200,153.5,156.25,152.5,156.25,122288,0.0,1.0
2014-01-14,6.17,6.24,6.14,6.15,2330600,154.25,156.0,153.5,153.75,93224,0.0,1.0
2014-01-15,6.12,6.2,6.12,6.15,2228800,153.0,155.0,153.0,153.75,89152,0.0,1.0
2014-01-16,6.09,6.18,5.97,6.12,3601300,152.25,154.5,149.25,153.0,144052,0.0,1.0
2014-01-17,5.98,6.09,5.94,6.09,2809300,149.5,152.25,148.5,152.25,112372,0.0,1.0
2014-01-21,6.01,6.04,5.81,6.0,3791200,150.25,151.0,145.25,150.0,151648,0.0,1.0
2014-01-22,6.11,6.16,5.97,6.0,2722300,152.75,154.0,149.25,150.0,108892,0.0,1.0
2014-01-23,6.12,6.16,6.02,6.08,2790700,153.0,154.0,150.5,152.0,111628,0.0,1.0
2014-01-24,5.83,6.11,5.82,6.11,4826700,145.75,152.75,145.5,152.75,193068,0.0,1.0
2014-01-27,5.73,5.95,5.54,5.85,5682400,143.25,148.75,138.5,146.25,227296,0.0,1.0
2014-01-28,5.93,5.99,5.76,5.78,4645600,148.25,149.75,144.0,144.5,185824,0.0,1.0
2014-01-29,6.05,6.08,5.8,5.88,4200400,151.25,152.0,145.0,147.0,168016,0.0,1.0
2014-01-30,5.88,6.14,5.87,6.1,4542400,147.0,153.5,146.75,152.5,181696,0.0,1.0
2014-01-31,6.03,6.12,5.72,5.77,3825421,150.75,153.0,143.0,144.25,153016.84,0.0,1.0
2014-02-03,5.86,6.0199,5.77,5.99,3361695,146.5,150.4975,144.25,149.75,134467.8,0.0,1.0
2014-02-04,5.81,5.99,5.8,5.86,2337000,145.25,149.75,145.0,146.5,93480,0.0,1.0
2014-02-05,5.73,5.88,5.67,5.81,2048700,143.25,147.0,141.75,145.25,81948,0.0,1.0
2014-02-06,5.86,5.91,5.73,5.73,2198500,146.5,147.75,143.25,143.25,87940,0.0,1.0
2014-02-07,5.91,5.94,5.82,5.89,2361700,147.75,148.5,145.5,147.25,94468,0.0,1.0
2014-02-10,5.84,5.95,5.82,5.88,1843600,146.0,148.75,145.5,147.0,73744,0.0,1.0
2014-02-11,5.81,5.87,5.755,5.87,2376400,145.25,146.75,143.875,146.75,95056,0.0,1.0
2014-02-12,5.75,5.85,5.72,5.83,2314300,143.75,146.25,143.0,145.75,92572,0.0,1.0
2014-02-13,5.81,5.84,5.65,5.69,1634000,145.25,146.0,141.25,142.25,65360,0.0,1.0
2014-02-14,5.89,5.91,5.76,5.83,2101300,147.25,147.75,144.0,145.75,84052,0.0,1.0
2014-02-18,5.8,5.9,5.7,5.88,2860100,145.0,147.5,142.5,147.0,114404,0.0,1.0
2014-02-19,5.72,5.87,5.71,5.77,2215200,143.0,146.75,142.75,144.25,88608,0.0,1.0
2014-02-20,5.76,5.805,5.66,5.72,1964100,144.0,145.125,141.5,143.0,78564,0.0,1.0
2014-02-21,5.88,5.92,5.75,5.76,3654900,147.0,148.0,143.75,144.0,146196,0.0,1.0
2014-02-24,5.74,5.92,5.7,5.87,3717500,143.5,148.0,142.5,146.75,148700,0.0,1.0
2014-02-25,5.83,5.84,5.7,5.74,3115000,145.75,146.0,142.5,143.5,124600,0.0,1.0
2014-02-26,6.14,6.18,5.73,5.81,10595300,153.5,154.5,143.25,145.25,423812,0.0,1.0
2014-02-27,6.18,6.19,6.05,6.13,3534200,154.5,154.75,151.25,153.25,141368,0.0,1.0
2014-02-28,6.07,6.2,6.03,6.19,2632700,151.75,155.0,150.75,154.75,105308,0.0,1.0
2014-03-03,6.01,6.05,5.89,5.98,3391900,150.25,151.25,147.25,149.5,135676,0.0,1.0
2014-03-04,6.07,6.115,5.97,6.06,4123700,151.75,152.875,149.25,151.5,164948,0.0,1.0
2014-03-05,5.44,5.89,5.38,5.735,16905500,136.0,147.25,134.5,143.375,676220,0.0,1.0
2014-03-06,5.22,5.46,5.2,5.45,9866200,130.5,136.5,130.0,136.25,394648,0.0,1.0
2014-03-07,5.08,5.25,5.05,5.25,7770300,127.0,131.25,126.25,131.25,310812,0.0,1.0
2014-03-10,4.95,5.12,4.93,5.09,7182400,123.75,128.0,123.25,127.25,287296,0.0,1.0
2014-03-11,4.93,5.09,4.86,4.95,5404200,123.25,127.25,121.5,123.75,216168,0.0,1.0
2014-03-12,4.9,4.97,4.84,4.92,4480600,122.5,124.25,121.0,123.0,179224,0.0,1.0
2014-03-13,4.78,4.9399,4.76,4.91,5560200,119.5,123.4975,119.0,122.75,222408,0.0,1.0
2014-03-14,4.83,4.87,4.765,4.8,3970700,120.75,121.75,119.125,120.0,158828,0.0,1.0
2014-03-17,4.73,4.93,4.72,4.84,5435000,118.25,123.25,118.0,121.0,217400,0.0,1.0
2014-03-18,4.93,4.96,4.75,4.75,6167600,123.25,124.0,118.75,118.75,246704,0.0,1.0
2014-03-19,4.98,5.14,4.91,5.13,5946800,124.5,128.5,122.75,128.25,237872,0.0,1.0
2014-03-20,4.86,5.04,4.82,5.02,4341700,121.5,126.0,120.5,125.5,173668,0.0,1.0
2014-03-21,4.81,4.8899,4.76,4.8899,3747900,120.25,122.2475,119.0,122.2475,149916,0.0,1.0
2014-03-24,4.76,4.85,4.67,4.82,3360900,119.0,121.25,116.75,120.5,134436,0.0,1.0
2014-03-25,4.7,4.84,4.7,4.78,2590700,117.5,121.0,117.5,119.5,103628,0.0,1.0
2014-03-26,4.61,4.77,4.57,4.72,3820700,115.25,119.25,114.25,118.0,152828,0.0,1.0
2014-03-27,4.68,4.7199,4.56,4.69,3471800,117.0,117.9975,114.0,117.25,138872,0.0,1.0
2014-03-28,4.78,4.82,4.66,4.66,2666000,119.5,120.5,116.5,116.5,106640,0.0,1.0
2014-03-31,4.73,4.84,4.72,4.82,2361000,118.25,121.0,118.0,120.5,94440,0.0,1.0
2014-04-01,4.8,4.85,4.72,4.73,2375900,120.0,121.25,118.0,118.25,95036,0.0,1.0
2014-04-02,4.86,4.87,4.77,4.83,4501400,121.5,121.75,119.25,120.75,180056,0.0,1.0
2014-04-03,4.76,4.89,4.73,4.86,5106800,119.0,122.25,118.25,121.5,204272,0.0,1.0
2014-04-04,4.85,4.95,4.7999,4.81,3868400,121.25,123.75,119.9975,120.25,154736,0.0,1.0
2014-04-07,4.73,4.85,4.68,4.85,2600400,118.25,121.25,117.0,121.25,104016,0.0,1.0
2014-04-08,4.79,4.84,4.66,4.73,3284200,119.75,121.0,116.5,118.25,131368,0.0,1.0
2014-04-09,4.79,4.85,4.66,4.79,3353100,119.75,121.25,116.5,119.75,134124,0.0,1.0
2014-04-10,4.75,4.88,4.71,4.79,3074900,118.75,122.0,117.75,119.75,122996,0.0,1.0
2014-04-11,4.62,4.7799,4.57,4.71,3242500,115.5,119.4975,114.25,117.75,129700,0.0,1.0
2014-04-14,4.55,4.72,4.5,4.65,3050900,113.75,118.0,112.5,116.25,122036,0.0,1.0
2014-04-15,4.5,4.62,4.36,4.54,4433700,112.5,115.5,109.0,113.5,177348,0.0,1.0
2014-04-16,4.48,4.57,4.45,4.53,1958200,112.0,114.25,111.25,113.25,78328,0.0,1.0
2014-04-17,4.46,4.515,4.44,4.47,1617000,111.5,112.875,111.0,111.75,64680,0.0,1.0
2014-04-21,4.56,4.56,4.43,4.48,1479500,114.0,114.0,110.75,112.0,59180,0.0,1.0
2014-04-22,4.57,4.63,4.55,4.59,1554200,114.25,115.75,113.75,114.75,62168,0.0,1.0
2014-04-23,4.47,4.56,4.45,4.55,2193500,111.75,114.0,111.25,113.75,87740,0.0,1.0
2014-04-24,4.57,4.59,4.44,4.5,2875200,114.25,114.75,111.0,112.5,115008,0.0,1.0
2014-04-25,4.42,4.58,4.42,4.54,2396800,110.5,114.5,110.5,113.5,95872,0.0,1.0
2014-04-28,4.46,4.582,4.38,4.43,2930600,111.5,114.55,109.5,110.75,117224,0.0,1.0
2014-04-29,4.48,4.485,4.42,4.45,1456400,112.0,112.125,110.5,111.25,58256,0.0,1.0
2014-04-30,4.46,4.5,4.42,4.47,1735700,111.5,112.5,110.5,111.75,69428,0.0,1.0
2014-05-01,4.54,4.55,4.41,4.45,4193600,113.5,113.75,110.25,111.25,167744,0.0,1.0
2014-05-02,4.6,4.65,4.52,4.54,2578700,115.0,116.25,113.0,113.5,103148,0.0,1.0
2014-05-05,4.58,4.64,4.51,4.57,1794200,114.5,116.0,112.75,114.25,71768,0.0,1.0
2014-05-06,4.47,4.58,4.47,4.56,2119500,111.75,114.5,111.75,114.0,84780,0.0,1.0
2014-05-07,4.43,4.51,4.4,4.51,1779100,110.75,112.75,110.0,112.75,71164,0.0,1.0
2014-05-08,4.41,4.54,4.4,4.45,2380300,110.25,113.5,110.0,111.25,95212,0.0,1.0
2014-05-09,4.48,4.5,4.395,4.41,1769900,112.0,112.5,109.875,110.25,70796,0.0,1.0
2014-05-12,4.61,4.635,4.5,4.5,1955100,115.25,115.875,112.5,112.5,78204,0.0,1.0
2014-05-13,4.61,4.7,4.59,4.62,1759600,115.25,117.5,114.75,115.5,70384,0.0,1.0
2014-05-14,4.51,4.64,4.49,4.63,1726300,112.75,116.0,112.25,115.75,69052,0.0,1.0
2014-05-15,4.47,4.51,4.4,4.47,2495800,111.75,112.75,110.0,111.75,99832,0.0,1.0
2014-05-16,4.53,4.55,4.48,4.53,1837800,113.25,113.75,112.0,113.25,73512,0.0,1.0
2014-05-19,4.43,4.54,4.41,4.53,2307600,110.75,113.5,110.25,113.25,92304,0.0,1.0
2014-05-20,4.43,4.47,4.37,4.41,2356800,110.75,111.75,109.25,110.25,94272,0.0,1.0
2014-05-21,4.41,4.49,4.4,4.44,1307100,110.25,112.25,110.0,111.0,52284,0.0,1.0
2014-05-22,4.58,4.58,4.41,4.43,1989600,114.5,114.5,110.25,110.75,79584,0.0,1.0
2014-05-23,4.72,4.73,4.5701,4.59,2582500,118.0,118.25,114.2525,114.75,103300,0.0,1.0
2014-05-27,4.65,4.82,4.63,4.76,2546800,116.25,120.5,115.75,119.0,101872,0.0,1.0
2014-05-28,4.75,4.77,4.7,4.72,2079900,118.75,119.25,117.5,118.0,83196,0.0,1.0
2014-05-29,4.75,4.82,4.71,4.76,1193800,118.75,120.5,117.75,119.0,47752,0.0,1.0
2014-05-30,4.69,4.77,4.671,4.75,1349300,117.25,119.25,116.775,118.75,53972,0.0,1.0
2014-06-02,4.63,4.6894,4.57,4.68,1863000,115.75,117.235,114.25,117.0,74520,0.0,1.0
2014-06-03,4.58,4.64,4.55,4.61,2430100,114.5,116.0,113.75,115.25,97204,0.0,1.0
2014-06-04,4.48,4.62,4.39,4.44,4062000,112.0,115.5,109.75,111.0,162480,0.0,1.0
2014-06-05,4.45,4.52,4.41,4.46,2705000,111.25,113.0,110.25,111.5,108200,0.0,1.0
2014-06-06,4.55,4.585,4.45,4.47,2840900,113.75,114.625,111.25,111.75,113636,0.0,1.0
2014-06-09,4.57,4.63,4.54,4.56,1606800,114.25,115.75,113.5,114.0,64272,0.0,1.0
2014-06-10,4.58,4.59,4.53,4.55,1336800,114.5,114.75,113.25,113.75,53472,0.0,1.0
2014-06-11,4.46,4.57,4.44,4.57,2350100,111.5,114.25,111.0,114.25,94004,0.0,1.0
2014-06-12,4.45,4.49,4.41,4.45,1677600,111.25,112.25,110.25,111.25,67104,0.0,1.0
2014-06-13,4.41,4.46,4.39,4.45,1621600,110.25,111.5,109.75,111.25,64864,0.0,1.0
2014-06-16,4.4,4.49,4.39,4.4,1873500,110.0,112.25,109.75,110.0,74940,0.0,1.0
2014-06-17,4.42,4.48,4.35,4.38,1950600,110.5,112.0,108.75,109.5,78024,0.0,1.0
2014-06-18,4.44,4.455,4.37,4.45,2685400,111.0,111.375,109.25,111.25,107416,0.0,1.0
2014-06-19,4.43,4.5125,4.41,4.45,1341700,110.75,112.8125,110.25,111.25,53668,0.0,1.0
2014-06-20,4.45,4.46,4.38,4.42,2170800,111.25,111.5,109.5,110.5,86832,0.0,1.0
2014-06-23,4.47,4.53,4.42,4.43,1456600,111.75,113.25,110.5,110.75,58264,0.0,1.0
2014-06-24,4.54,4.67,4.46,4.46,3784700,113.5,116.75,111.5,111.5,151388,0.0,1.0
2014-06-25,4.91,4.92,4.48,4.54,7469000,122.75,123.0,112.0,113.5,298760,0.0,1.0
2014-06-26,5.01,5.12,4.79,4.9,8175600,125.25,128.0,119.75,122.5,327024,0.0,1.0
2014-06-27,5.3,5.3,4.97,5.03,8514700,132.5,132.5,124.25,125.75,340588,0.0,1.0
2014-06-30,5.15,5.31,5.05,5.28,5298800,128.75,132.75,126.25,132.0,211952,0.0,1.0
2014-07-01,5.11,5.2,5.09,5.14,2477200,127.75,130.0,127.25,128.5,99088,0.0,1.0
2014-07-02,4.96,5.12,4.94,5.1,3910000,124.0,128.0,123.5,127.5,156400,0.0,1.0
2014-07-03,4.94,5.03,4.92,5.01,1389000,123.5,125.75,123.0,125.25,55560,0.0,1.0
2014-07-07,4.78,4.93,4.76,4.92,3330700,119.5,123.25,119.0,123.0,133228,0.0,1.0
2014-07-08,4.76,4.8193,4.72,4.75,2554700,119.0,120.4825,118.0,118.75,102188,0.0,1.0
2014-07-09,4.73,4.8299,4.7,4.76,2902600,118.25,120.7475,117.5,119.0,116104,0.0,1.0
2014-07-10,4.62,4.73,4.62,4.69,3100100,115.5,118.25,115.5,117.25,124004,0.0,1.0
2014-07-11,4.53,4.65,4.51,4.62,2541500,113.25,116.25,112.75,115.5,101660,0.0,1.0
2014-07-14,4.5,4.57,4.47,4.55,2328100,112.5,114.25,111.75,113.75,93124,0.0,1.0
2014-07-15,4.46,4.57,4.45,4.5,1771300,111.5,114.25,111.25,112.5,70852,0.0,1.0
2014-07-16,4.6,4.63,4.46,4.48,2419200,115.0,115.75,111.5,112.0,96768,0.0,1.0
2014-07-17,4.42,4.57,4.41,4.56,3117500,110.5,114.25,110.25,114.0,124700,0.0,1.0
2014-07-18,4.45,4.51,4.42,4.49,2337200,111.25,112.75,110.5,112.25,93488,0.0,1.0
2014-07-21,4.43,4.5,4.41,4.45,807700,110.75,112.5,110.25,111.25,32308,0.0,1.0
2014-07-22,4.59,4.62,4.45,4.46,2342100,114.75,115.5,111.25,111.5,93684,0.0,1.0
2014-07-23,4.63,4.75,4.55,4.59,1944700,115.75,118.75,113.75,114.75,77788,0.0,1.0
2014-07-24,4.46,4.68,4.42,4.61,3508600,111.5,117.0,110.5,115.25,140344,0.0,1.0
2014-07-25,4.42,4.448,4.39,4.44,2022600,110.5,111.2,109.75,111.0,80904,0.0,1.0
2014-07-28,4.29,4.44,4.28,4.43,3020600,107.25,111.0,107.0,110.75,120824,0.0,1.0
2014-07-29,4.25,4.29,4.12,4.23,5629700,106.25,107.25,103.0,105.75,225188,0.0,1.0
2014-07-30,4.13,4.2446,4.04,4.24,5478800,103.25,106.115,101.0,106.0,219152,0.0,1.0
2014-07-31,4.0,4.09,3.96,4.07,3394000,100.0,102.25,99.0,101.75,135760,0.0,1.0
2014-08-01,3.86,4.04,3.85,4.0,3947300,96.5,101.0,96.25,100.0,157892,0.0,1.0
2014-08-04,3.92,3.96,3.83,3.91,2685500,98.0,99.0,95.75,97.75,107420,0.0,1.0
2014-08-05,3.78,3.945,3.75,3.91,3088600,94.5,98.625,93.75,97.75,123544,0.0,1.0
2014-08-06,3.86,3.99,3.78,3.79,2511500,96.5,99.75,94.5,94.75,100460,0.0,1.0
2014-08-07,3.84,3.91,3.8,3.89,1305600,96.0,97.75,95.0,97.25,52224,0.0,1.0
2014-08-08,3.95,3.95,3.8,3.83,1819400,98.75,98.75,95.0,95.75,72776,0.0,1.0
2014-08-11,4.02,4.04,3.96,3.97,1430000,100.5,101.0,99.0,99.25,57200,0.0,1.0
2014-08-12,3.92,4.05,3.9,3.98,1684100,98.0,101.25,97.5,99.5,67364,0.0,1.0
2014-08-13,3.91,3.96,3.86,3.93,1380100,97.75,99.0,96.5,98.25,55204,0.0,1.0
2014-08-14,3.97,3.99,3.91,3.93,1461900,99.25,99.75,97.75,98.25,58476,0.0,1.0
2014-08-15,3.97,4.05,3.93,4.01,1793500,99.25,101.25,98.25,100.25,71740,0.0,1.0
2014-08-18,4.22,4.23,4.0,4.01,4278700,105.5,105.75,100.0,100.25,171148,0.0,1.0
2014-08-19,4.28,4.4,4.27,4.27,3572200,107.0,110.0,106.75,106.75,142888,0.0,1.0
2014-08-20,4.32,4.38,4.22,4.27,2647300,108.0,109.5,105.5,106.75,105892,0.0,1.0
2014-08-21,4.28,4.369,4.275,4.34,1877600,107.0,109.225,106.875,108.5,75104,0.0,1.0
2014-08-22,4.27,4.31,4.22,4.27,1372400,106.75,107.75,105.5,106.75,54896,0.0,1.0
2014-08-25,4.22,4.32,4.19,4.3,2065600,105.5,108.0,104.75,107.5,82624,0.0,1.0
2014-08-26,4.22,4.23,4.1301,4.22,1910200,105.5,105.75,103.2525,105.5,76408,0.0,1.0
2014-08-27,4.21,4.24,4.15,4.21,1372200,105.25,106.0,103.75,105.25,54888,0.0,1.0
2014-08-28,4.18,4.23,4.14,4.19,1375100,104.5,105.75,103.5,104.75,55004,0.0,1.0
2014-08-29,4.2,4.24,4.17,4.17,1100500,105.0,106.0,104.25,104.25,44020,0.0,1.0
2014-09-02,4.3,4.3,4.18,4.21,2304900,107.5,107.5,104.5,105.25,92196,0.0,1.0
2014-09-03,4.2,4.31,4.16,4.31,3180800,105.0,107.75,104.0,107.75,127232,0.0,1.0
2014-09-04,4.25,4.35,4.17,4.3,3628000,106.25,108.75,104.25,107.5,145120,0.0,1.0
2014-09-05,4.28,4.32,4.25,4.27,2898900,107.0,108.0,106.25,106.75,115956,0.0,1.0
2014-09-08,4.35,4.36,4.27,4.28,1882900,108.75,109.0,106.75,107.0,75316,0.0,1.0
2014-09-09,4.24,4.34,4.15,4.33,2578500,106.0,108.5,103.75,108.25,103140,0.0,1.0
2014-09-10,4.23,4.285,4.17,4.22,1852700,105.75,107.125,104.25,105.5,74108,0.0,1.0
2014-09-11,4.2,4.26,4.18,4.19,1151300,105.0,106.5,104.5,104.75,46052,0.0,1.0
2014-09-12,4.09,4.21,4.09,4.19,2103600,102.25,105.25,102.25,104.75,84144,0.0,1.0
2014-09-15,4.01,4.09,4.0,4.08,2546100,100.25,102.25,100.0,102.0,101844,0.0,1.0
2014-09-16,3.95,4.03,3.92,4.01,2008900,98.75,100.75,98.0,100.25,80356,0.0,1.0
2014-09-17,4.1,4.19,3.98,3.99,3473700,102.5,104.75,99.5,99.75,138948,0.0,1.0
2014-09-18,4.02,4.12,4.02,4.12,1620900,100.5,103.0,100.5,103.0,64836,0.0,1.0
2014-09-19,3.94,4.06,3.93,4.02,4228100,98.5,101.5,98.25,100.5,169124,0.0,1.0
2014-09-22,3.8,3.95,3.79,3.95,4802880,95.0,98.75,94.75,98.75,192115.2,0.0,1.0
2014-09-23,3.82,3.88,3.76,3.79,2921036,95.5,97.0,94.0,94.75,116841.44,0.0,1.0
2014-09-24,3.8,3.84,3.75,3.78,2846943,95.0,96.0,93.75,94.5,113877.72,0.0,1.0
2014-09-25,3.8,3.88,3.73,3.81,1857067,95.0,97.0,93.25,95.25,74282.68,0.0,1.0
2014-09-26,3.87,3.88,3.77,3.8,2147034,96.75,97.0,94.25,95.0,85881.36,0.0,1.0
2014-09-29,3.82,3.91,3.81,3.84,1652232,95.5,97.75,95.25,96.0,66089.28,0.0,1.0
2014-09-30,3.67,3.83,3.67,3.82,2582544,91.75,95.75,91.75,95.5,103301.76,0.0,1.0
2014-10-01,3.6,3.71,3.55,3.67,3496578,90.0,92.75,88.75,91.75,139863.12,0.0,1.0
2014-10-02,3.69,3.73,3.58,3.6,2044893,92.25,93.25,89.5,90.0,81795.72,0.0,1.0
2014-10-03,3.78,3.84,3.73,3.74,2223512,94.5,96.0,93.25,93.5,88940.48,0.0,1.0
2014-10-06,3.7,3.839,3.7,3.79,1590041,92.5,95.975,92.5,94.75,63601.64,0.0,1.0
2014-10-07,3.61,3.73,3.59,3.68,2211839,90.25,93.25,89.75,92.0,88473.56,0.0,1.0
2014-10-08,3.58,3.66,3.55,3.61,2950493,89.5,91.5,88.75,90.25,118019.72,0.0,1.0
2014-10-09,3.49,3.615,3.43,3.57,3936419,87.25,90.375,85.75,89.25,157456.76,0.0,1.0
2014-10-10,3.3,3.6,3.26,3.47,4843470,82.5,90.0,81.5,86.75,193738.8,0.0,1.0
2014-10-13,3.1,3.48,3.09,3.46,5463904,77.5,87.0,77.25,86.5,218556.16,0.0,1.0
2014-10-14,3.28,3.3,3.06,3.18,6731640,82.0,82.5,76.5,79.5,269265.6,0.0,1.0
2014-10-15,3.43,3.45,3.18,3.27,4736544,85.75,86.25,79.5,81.75,189461.76,0.0,1.0
2014-10-16,3.5,3.54,3.34,3.35,2539777,87.5,88.5,83.5,83.75,101591.08,0.0,1.0
2014-10-17,3.71,3.775,3.56,3.62,5159283,92.75,94.375,89.0,90.5,206371.32,0.0,1.0
2014-10-20,3.78,3.84,3.7,3.7,2435788,94.5,96.0,92.5,92.5,97431.52,0.0,1.0
2014-10-21,3.81,3.87,3.75,3.81,2403296,95.25,96.75,93.75,95.25,96131.84,0.0,1.0
2014-10-22,3.8,3.91,3.78,3.86,2298226,95.0,97.75,94.5,96.5,91929.04,0.0,1.0
2014-10-23,3.8,3.9,3.8,3.83,2466300,95.0,97.5,95.0,95.75,98652,0.0,1.0
2014-10-24,3.86,3.87,3.74,3.8,2012262,96.5,96.75,93.5,95.0,80490.48,0.0,1.0
2014-10-27,3.79,3.86,3.75,3.82,1660958,94.75,96.5,93.75,95.5,66438.32,0.0,1.0
2014-10-28,3.87,3.92,3.77,3.79,2206372,96.75,98.0,94.25,94.75,88254.88,0.0,1.0
2014-10-29,3.79,3.8849,3.76,3.87,1700959,94.75,97.1225,94.0,96.75,68038.36,0.0,1.0
2014-10-30,3.78,3.82,3.73,3.78,1597440,94.5,95.5,93.25,94.5,63897.6,0.0,1.0
2014-10-31,3.76,3.84,3.74,3.81,1646096,94.0,96.0,93.5,95.25,65843.84,0.0,1.0
2014-11-03,3.81,3.82,3.74,3.78,1299350,95.25,95.5,93.5,94.5,51974,0.0,1.0
2014-11-04,3.76,3.81,3.74,3.81,889647,94.0,95.25,93.5,95.25,35585.88,0.0,1.0
2014-11-05,3.7,3.7701,3.65,3.751,2331428,92.5,94.2525,91.25,93.775,93257.12,0.0,1.0
2014-11-06,3.74,3.79,3.66,3.68,2313569,93.5,94.75,91.5,92.0,92542.76,0.0,1.0
2014-11-07,3.77,3.82,3.7,3.75,2247246,94.25,95.5,92.5,93.75,89889.84,0.0,1.0
2014-11-10,3.95,4.09,3.83,3.83,4172211,98.75,102.25,95.75,95.75,166888.44,0.0,1.0
2014-11-11,4.22,4.26,3.94,3.97,4999689,105.5,106.5,98.5,99.25,199987.56,0.0,1.0
2014-11-12,4.15,4.28,4.12,4.22,3467146,103.75,107.0,103.0,105.5,138685.84,0.0,1.0
2014-11-13,4.15,4.25,4.11,4.17,1819256,103.75,106.25,102.75,104.25,72770.24,0.0,1.0
2014-11-14,4.17,4.21,4.12,4.14,1223109,104.25,105.25,103.0,103.5,48924.36,0.0,1.0
2014-11-17,4.15,4.22,4.13,4.16,1442535,103.75,105.5,103.25,104.0,57701.4,0.0,1.0
2014-11-18,4.11,4.24,4.11,4.15,1560324,102.75,106.0,102.75,103.75,62412.96,0.0,1.0
2014-11-19,4.13,4.2,4.07,4.11,1921088,103.25,105.0,101.75,102.75,76843.52,0.0,1.0
2014-11-20,4.26,4.31,4.09,4.13,2794689,106.5,107.75,102.25,103.25,111787.56,0.0,1.0
2014-11-21,4.26,4.35,4.24,4.34,2136693,106.5,108.75,106.0,108.5,85467.72,0.0,1.0
2014-11-24,4.32,4.32,4.26,4.27,1123668,108.0,108.0,106.5,106.75,44946.72,0.0,1.0
2014-11-25,4.31,4.42,4.31,4.32,2086370,107.75,110.5,107.75,108.0,83454.8,0.0,1.0
2014-11-26,4.38,4.39,4.28,4.32,1032270,109.5,109.75,107.0,108.0,41290.8,0.0,1.0
2014-11-28,4.3,4.38,4.3,4.38,1063773,107.5,109.5,107.5,109.5,42550.92,0.0,1.0
2014-12-01,4.11,4.26,4.1,4.25,2220176,102.75,106.5,102.5,106.25,88807.04,0.0,1.0
2014-12-02,4.13,4.2,4.1,4.14,1566824,103.25,105.0,102.5,103.5,62672.96,0.0,1.0
2014-12-03,4.08,4.2,4.07,4.14,1207181,102.0,105.0,101.75,103.5,48287.24,0.0,1.0
2014-12-04,3.99,4.1,3.935,4.07,2222314,99.75,102.5,98.375,101.75,88892.56,0.0,1.0
2014-12-05,4.08,4.11,3.96,3.96,1447043,102.0,102.75,99.0,99.0,57881.72,0.0,1.0
2014-12-08,3.9,4.09,3.87,4.09,2845796,97.5,102.25,96.75,102.25,113831.84,0.0,1.0
2014-12-09,3.9,3.94,3.77,3.86,3991965,97.5,98.5,94.25,96.5,159678.6,0.0,1.0
2014-12-10,4.11,4.28,4.0,4.05,6572247,102.75,107.0,100.0,101.25,262889.88,0.0,1.0
2014-12-11,4.29,4.3,4.12,4.16,3598158,107.25,107.5,103.0,104.0,143926.32,0.0,1.0
2014-12-12,4.31,4.315,4.03,4.11,4151102,107.75,107.875,100.75,102.75,166044.08,0.0,1.0
2014-12-15,4.02,4.31,3.98,4.3,3977552,100.5,107.75,99.5,107.5,159102.08,0.0,1.0
2014-12-16,3.78,3.97,3.76,3.95,3858792,94.5,99.25,94.0,98.75,154351.68,0.0,1.0
2014-12-17,3.91,3.97,3.76,3.8,3495898,97.75,99.25,94.0,95.0,139835.92,0.0,1.0
2014-12-18,4.04,4.08,3.91,3.98,3049424,101.0,102.0,97.75,99.5,121976.96,0.0,1.0
2014-12-19,4.11,4.14,3.98,4.02,3575759,102.75,103.5,99.5,100.5,143030.36,0.0,1.0
2014-12-22,4.11,4.21,4.05,4.12,1827441,102.75,105.25,101.25,103.0,73097.64,0.0,1.0
2014-12-23,4.02,4.19,4.02,4.1,1548013,100.5,104.75,100.5,102.5,61920.52,0.0,1.0
2014-12-24,4.02,4.09,4.0,4.02,831121,100.5,102.25,100.0,100.5,33244.84,0.0,1.0
2014-12-26,4.02,4.07,3.99,4.02,1237512,100.5,101.75,99.75,100.5,49500.48,0.0,1.0
2014-12-29,3.97,4.1,3.96,4.02,2625353,99.25,102.5,99.0,100.5,105014.12,0.0,1.0
2014-12-30,4.01,4.07,3.96,3.97,2426372,100.25,101.75,99.0,99.25,97054.88,0.0,1.0
2014-12-31,4.13,4.2,4.0032,4.01,2806847,103.25,105.0,100.08,100.25,112273.88,0.0,1.0
2015-01-02,4.22,4.27,4.05,4.18,3163541,105.5,106.75,101.25,104.5,126541.64,0.0,1.0
2015-01-05,4.09,4.26,4.081,4.21,2170647,102.25,106.5,102.025,105.25,86825.88,0.0,1.0
2015-01-06,3.86,4.1599,3.85,4.12,4466571,96.5,103.9975,96.25,103.0,178662.84,0.0,1.0
2015-01-07,3.97,4.05,3.9,3.9,2960114,99.25,101.25,97.5,97.5,118404.56,0.0,1.0
2015-01-08,3.99,4.115,3.99,4.05,2167310,99.75,102.875,99.75,101.25,86692.4,0.0,1.0
2015-01-09,3.98,4.11,3.97,4.0,2548717,99.5,102.75,99.25,100.0,101948.68,0.0,1.0
2015-01-12,4.08,4.16,3.97,4.0,2656188,102.0,104.0,99.25,100.0,106247.52,0.0,1.0
2015-01-13,3.93,4.2,3.88,4.14,5941988,98.25,105.0,97.0,103.5,237679.52,0.0,1.0
2015-01-14,3.8,3.99,3.75,3.87,4349877,95.0,99.75,93.75,96.75,173995.08,0.0,1.0
2015-01-15,3.42,3.83,3.4,3.83,5505953,85.5,95.75,85.0,95.75,220238.12,0.0,1.0
2015-01-16,3.6,3.62,3.35,3.42,3278304,90.0,90.5,83.75,85.5,131132.16,0.0,1.0
2015-01-20,3.35,3.55,3.33,3.54,4455363,83.75,88.75,83.25,88.5,178214.52,0.0,1.0
2015-01-21,3.32,3.46,3.25,3.35,2949449,83.0,86.5,81.25,83.75,117977.96,0.0,1.0
2015-01-22,3.41,3.44,3.32,3.39,1988324,85.25,86.0,83.0,84.75,79532.96,0.0,1.0
2015-01-23,3.36,3.44,3.32,3.42,1579291,84.0,86.0,83.0,85.5,63171.64,0.0,1.0
2015-01-26,3.48,3.5,3.36,3.41,1837372,87.0,87.5,84.0,85.25,73494.88,0.0,1.0
2015-01-27,3.47,3.5,3.38,3.45,2130909,86.75,87.5,84.5,86.25,85236.36,0.0,1.0
2015-01-28,3.36,3.51,3.36,3.5,2089594,84.0,87.75,84.0,87.5,83583.76,0.0,1.0
2015-01-29,3.43,3.45,3.34,3.38,2205933,85.75,86.25,83.5,84.5,88237.32,0.0,1.0
2015-01-30,3.44,3.45,3.355,3.39,1884782,86.0,86.25,83.875,84.75,75391.28,0.0,1.0
2015-02-02,3.37,3.47,3.37,3.46,2628193,84.25,86.75,84.25,86.5,105127.72,0.0,1.0
2015-02-03,3.42,3.445,3.34,3.37,3344902,85.5,86.125,83.5,84.25,133796.08,0.0,1.0
2015-02-04,3.5,3.55,3.4,3.42,3039886,87.5,88.75,85.0,85.5,121595.44,0.0,1.0
2015-02-05,3.51,3.58,3.45,3.49,1649485,87.75,89.5,86.25,87.25,65979.4,0.0,1.0
2015-02-06,3.59,3.6,3.51,3.51,1456170,89.75,90.0,87.75,87.75,58246.8,0.0,1.0
2015-02-09,3.67,3.71,3.58,3.58,1704463,91.75,92.75,89.5,89.5,68178.52,0.0,1.0
2015-02-10,3.68,3.74,3.56,3.71,2146936,92.0,93.5,89.0,92.75,85877.44,0.0,1.0
2015-02-11,3.62,3.71,3.55,3.7,1758483,90.5,92.75,88.75,92.5,70339.32,0.0,1.0
2015-02-12,3.71,3.71,3.59,3.59,1946549,92.75,92.75,89.75,89.75,77861.96,0.0,1.0
2015-02-13,3.71,3.77,3.655,3.71,1362938,92.75,94.25,91.375,92.75,54517.52,0.0,1.0
2015-02-17,3.71,3.72,3.65,3.68,1308061,92.75,93.0,91.25,92.0,52322.44,0.0,1.0
2015-02-18,3.66,3.71,3.62,3.7,1197759,91.5,92.75,90.5,92.5,47910.36,0.0,1.0
2015-02-19,3.68,3.71,3.62,3.67,879873,92.0,92.75,90.5,91.75,35194.92,0.0,1.0
2015-02-20,3.65,3.69,3.62,3.69,1182015,91.25,92.25,90.5,92.25,47280.6,0.0,1.0
2015-02-23,3.6,3.64,3.51,3.62,1454613,90.0,91.0,87.75,90.5,58184.52,0.0,1.0
2015-02-24,3.7,3.72,3.61,3.65,1588369,92.5,93.0,90.25,91.25,63534.76,0.0,1.0
2015-02-25,3.66,3.73,3.63,3.7,979621,91.5,93.25,90.75,92.5,39184.84,0.0,1.0
2015-02-26,3.69,3.71,3.62,3.67,1174386,92.25,92.75,90.5,91.75,46975.44,0.0,1.0
2015-02-27,3.74,3.76,3.68,3.7,1452616,93.5,94.0,92.0,92.5,58104.64,0.0,1.0
2015-03-02,3.87,3.89,3.7172,3.73,2572635,96.75,97.25,92.93,93.25,102905.4,0.0,1.0
2015-03-03,3.79,3.87,3.77,3.85,1525045,94.75,96.75,94.25,96.25,61001.8,0.0,1.0
2015-03-04,3.71,3.79,3.7,3.79,1457258,92.75,94.75,92.5,94.75,58290.32,0.0,1.0
2015-03-05,3.68,3.73,3.67,3.7,1050098,92.0,93.25,91.75,92.5,42003.92,0.0,1.0
2015-03-06,3.61,3.71,3.61,3.65,1626414,90.25,92.75,90.25,91.25,65056.56,0.0,1.0
2015-03-09,3.53,3.65,3.53,3.65,1845313,88.25,91.25,88.25,91.25,73812.52,0.0,1.0
2015-03-10,3.46,3.525,3.44,3.49,2474709,86.5,88.125,86.0,87.25,98988.36,0.0,1.0
2015-03-11,3.4,3.48,3.33,3.47,4036112,85.0,87.0,83.25,86.75,161444.48,0.0,1.0
2015-03-12,3.48,3.56,3.34,3.35,2723242,87.0,89.0,83.5,83.75,108929.68,0.0,1.0
2015-03-13,3.38,3.47,3.34,3.45,2297952,84.5,86.75,83.5,86.25,91918.08,0.0,1.0
2015-03-16,3.35,3.43,3.33,3.39,2482227,83.75,85.75,83.25,84.75,99289.08,0.0,1.0
2015-03-17,3.27,3.35,3.21,3.33,2977559,81.75,83.75,80.25,83.25,119102.36,0.0,1.0
2015-03-18,3.42,3.43,3.21,3.26,2738360,85.5,85.75,80.25,81.5,109534.4,0.0,1.0
2015-03-19,3.37,3.47,3.31,3.41,1492288,84.25,86.75,82.75,85.25,59691.52,0.0,1.0
2015-03-20,3.49,3.53,3.39,3.41,3122427,87.25,88.25,84.75,85.25,124897.08,0.0,1.0
2015-03-23,3.46,3.56,3.45,3.46,1706008,86.5,89.0,86.25,86.5,68240.32,0.0,1.0
2015-03-24,3.51,3.64,3.43,3.48,3304056,87.75,91.0,85.75,87.0,132162.24,0.0,1.0
2015-03-25,3.56,3.62,3.5,3.53,1660122,89.0,90.5,87.5,88.25,66404.88,0.0,1.0
2015-03-26,3.54,3.6,3.49,3.53,1383509,88.5,90.0,87.25,88.25,55340.36,0.0,1.0
2015-03-27,3.56,3.59,3.51,3.55,1211120,89.0,89.75,87.75,88.75,48444.8,0.0,1.0
2015-03-30,3.64,3.7,3.6,3.62,2270568,91.0,92.5,90.0,90.5,90822.72,0.0,1.0
2015-03-31,3.56,3.68,3.55,3.64,1981348,89.0,92.0,88.75,91.0,79253.92,0.0,1.0
2015-04-01,3.59,3.6,3.47,3.57,1993082,89.75,90.0,86.75,89.25,79723.28,0.0,1.0
2015-04-02,3.71,3.71,3.55,3.57,2056251,92.75,92.75,88.75,89.25,82250.04,0.0,1.0
2015-04-06,3.72,3.76,3.66,3.68,1689874,93.0,94.0,91.5,92.0,67594.96,0.0,1.0
2015-04-07,3.67,3.7151,3.67,3.68,1152608,91.75,92.8775,91.75,92.0,46104.32,0.0,1.0
2015-04-08,3.69,3.72,3.67,3.68,774874,92.25,93.0,91.75,92.0,30994.96,0.0,1.0
2015-04-09,3.67,3.73,3.62,3.67,1114000,91.75,93.25,90.5,91.75,44560,0.0,1.0
2015-04-10,3.64,3.6899,3.62,3.67,771778,91.0,92.2475,90.5,91.75,30871.12,0.0,1.0
2015-04-13,3.59,3.6573,3.57,3.64,1465328,89.75,91.4325,89.25,91.0,58613.12,0.0,1.0
2015-04-14,3.61,3.64,3.57,3.6,1183863,90.25,91.0,89.25,90.0,47354.52,0.0,1.0
2015-04-15,3.72,3.72,3.62,3.62,2715850,93.0,93.0,90.5,90.5,108634,0.0,1.0
2015-04-16,3.56,3.72,3.53,3.72,2850407,89.0,93.0,88.25,93.0,114016.28,0.0,1.0
2015-04-17,3.48,3.53,3.43,3.53,2211879,87.0,88.25,85.75,88.25,88475.16,0.0,1.0
2015-04-20,3.41,3.51,3.37,3.48,2636948,85.25,87.75,84.25,87.0,105477.92,0.0,1.0
2015-04-21,3.44,3.46,3.37,3.38,1597624,86.0,86.5,84.25,84.5,63904.96,0.0,1.0
2015-04-22,3.36,3.49,3.34,3.42,2680388,84.0,87.25,83.5,85.5,107215.52,0.0,1.0
2015-04-23,3.2,3.36,3.17,3.34,4399463,80.0,84.0,79.25,83.5,175978.52,0.0,1.0
2015-04-24,3.2,3.28,3.16,3.25,2589662,80.0,82.0,79.0,81.25,103586.48,0.0,1.0
2015-04-27,3.18,3.27,3.155,3.21,2479604,79.5,81.75,78.875,80.25,99184.16,0.0,1.0
2015-04-28,3.27,3.295,3.16,3.16,2038318,81.75,82.375,79.0,79.0,81532.72,0.0,1.0
2015-04-29,3.17,3.28,3.17,3.26,1813465,79.25,82.0,79.25,81.5,72538.6,0.0,1.0
2015-04-30,3.12,3.17,3.067,3.17,3160333,78.0,79.25,76.675,79.25,126413.32,0.0,1.0
2015-05-01,3.15,3.18,3.09,3.12,1484028,78.75,79.5,77.25,78.0,59361.12,0.0,1.0
2015-05-04,3.1,3.2099,3.1,3.15,1288366,77.5,80.2475,77.5,78.75,51534.64,0.0,1.0
2015-05-05,3.03,3.13,3.02,3.11,2659697,75.75,78.25,75.5,77.75,106387.88,0.0,1.0
2015-05-06,2.99,3.0499,2.96,3.03,2493970,74.75,76.2475,74.0,75.75,99758.8,0.0,1.0
2015-05-07,3.02,3.06,2.96,2.96,1870614,75.5,76.5,74.0,74.0,74824.56,0.0,1.0
2015-05-08,3.09,3.15,3.06,3.1,2227403,77.25,78.75,76.5,77.5,89096.12,0.0,1.0
2015-05-11,3.03,3.15,3.02,3.15,1103364,75.75,78.75,75.5,78.75,44134.56,0.0,1.0
2015-05-12,3.02,3.06,2.96,3.03,1466266,75.5,76.5,74.0,75.75,58650.64,0.0,1.0
2015-05-13,3.02,3.09,3.01,3.04,980894,75.5,77.25,75.25,76.0,39235.76,0.0,1.0
2015-05-14,3.05,3.07,3.01,3.04,829830,76.25,76.75,75.25,76.0,33193.2,0.0,1.0
2015-05-15,3.11,3.13,3.01,3.04,1505680,77.75,78.25,75.25,76.0,60227.2,0.0,1.0
2015-05-18,3.14,3.165,3.09,3.11,1420456,78.5,79.125,77.25,77.75,56818.24,0.0,1.0
2015-05-19,3.2,3.26,3.15,3.26,2157783,80.0,81.5,78.75,81.5,86311.32,0.0,1.0
2015-05-20,3.22,3.225,3.14,3.21,1378989,80.5,80.625,78.5,80.25,55159.56,0.0,1.0
2015-05-21,3.11,3.24,3.1,3.24,1570858,77.75,81.0,77.5,81.0,62834.32,0.0,1.0
2015-05-22,3.12,3.13,3.07,3.1,1709507,78.0,78.25,76.75,77.5,68380.28,0.0,1.0
2015-05-26,3.17,3.18,3.1,3.1,1914614,79.25,79.5,77.5,77.5,76584.56,0.0,1.0
2015-05-27,3.2,3.21,3.12,3.17,2244676,80.0,80.25,78.0,79.25,89787.04,0.0,1.0
2015-05-28,3.35,3.38,3.17,3.21,4300901,83.75,84.5,79.25,80.25,172036.04,0.0,1.0
2015-05-29,3.24,3.37,3.17,3.34,2818835,81.0,84.25,79.25,83.5,112753.4,0.0,1.0
2015-06-01,3.24,3.28,3.21,3.23,1457363,81.0,82.0,80.25,80.75,58294.52,0.0,1.0
2015-06-02,3.23,3.26,3.19,3.23,1447446,80.75,81.5,79.75,80.75,57897.84,0.0,1.0
2015-06-03,3.24,3.27,3.2,3.22,994898,81.0,81.75,80.0,80.5,39795.92,0.0,1.0
2015-06-04,3.19,3.23,3.165,3.19,1763590,79.75,80.75,79.125,79.75,70543.6,0.0,1.0
2015-06-05,3.17,3.19,3.13,3.17,1860920,79.25,79.75,78.25,79.25,74436.8,0.0,1.0
2015-06-08,3.17,3.17,3.08,3.15,2304243,79.25,79.25,77.0,78.75,92169.72,0.0,1.0
2015-06-09,2.86,3.0,2.71,3.0,12614628,71.5,75.0,67.75,75.0,504585.12,0.0,1.0
2015-06-10,2.9,2.9,2.83,2.89,4554346,72.5,72.5,70.75,72.25,182173.84,0.0,1.0
2015-06-11,2.73,2.89,2.72,2.86,3727158,68.25,72.25,68.0,71.5,149086.32,0.0,1.0
2015-06-12,2.67,2.73,2.67,2.73,2728721,66.75,68.25,66.75,68.25,109148.84,0.0,1.0
2015-06-15,2.69,2.73,2.65,2.66,2522184,67.25,68.25,66.25,66.5,100887.36,0.0,1.0
2015-06-16,2.72,2.73,2.63,2.67,3060394,68.0,68.25,65.75,66.75,122415.76,0.0,1.0
2015-06-17,2.6,2.73,2.6,2.72,2758394,65.0,68.25,65.0,68.0,110335.76,0.0,1.0
2015-06-18,2.6,2.68,2.59,2.6,1968382,65.0,67.0,64.75,65.0,78735.28,0.0,1.0
2015-06-19,2.71,2.76,2.62,2.63,3112880,67.75,69.0,65.5,65.75,124515.2,0.0,1.0
2015-06-22,2.69,2.74,2.68,2.7,2244534,67.25,68.5,67.0,67.5,89781.36,0.0,1.0
2015-06-23,2.72,2.73,2.62,2.66,2290162,68.0,68.25,65.5,66.5,91606.48,0.0,1.0
2015-06-24,2.78,2.8,2.74,2.76,2307431,69.5,70.0,68.5,69.0,92297.24,0.0,1.0
2015-06-25,2.86,2.91,2.785,2.8,2956434,71.5,72.75,69.625,70.0,118257.36,0.0,1.0
2015-06-26,2.86,2.9,2.79,2.89,3659539,71.5,72.5,69.75,72.25,146381.56,0.0,1.0
2015-06-29,2.79,2.87,2.76,2.83,2943777,69.75,71.75,69.0,70.75,117751.08,0.0,1.0
2015-06-30,2.66,2.82,2.65,2.81,2683511,66.5,70.5,66.25,70.25,107340.44,0.0,1.0
2015-07-01,2.6,2.729,2.55,2.72,3555023,65.0,68.225,63.75,68.0,142200.92,0.0,1.0
2015-07-02,2.6,2.64,2.55,2.6,1377782,65.0,66.0,63.75,65.0,55111.28,0.0,1.0
2015-07-06,2.55,2.61,2.52,2.56,1465797,63.75,65.25,63.0,64.0,58631.88,0.0,1.0
2015-07-07,2.59,2.59,2.45,2.53,2628971,64.75,64.75,61.25,63.25,105158.84,0.0,1.0
2015-07-08,2.51,2.62,2.5,2.57,1601223,62.75,65.5,62.5,64.25,64048.92,0.0,1.0
2015-07-09,2.57,2.59,2.52,2.55,1413711,64.25,64.75,63.0,63.75,56548.44,0.0,1.0
2015-07-10,2.5,2.61,2.47,2.55,2110360,62.5,65.25,61.75,63.75,84414.4,0.0,1.0
2015-07-13,2.52,2.525,2.24,2.25,3014152,63.0,63.125,56.0,56.25,120566.08,0.0,1.0
2015-07-14,2.39,2.54,2.36,2.53,3341599,59.75,63.5,59.0,63.25,133663.96,0.0,1.0
2015-07-15,2.28,2.39,2.27,2.37,3099905,57.0,59.75,56.75,59.25,123996.2,0.0,1.0
2015-07-16,2.39,2.41,2.26,2.28,2005125,59.75,60.25,56.5,57.0,80205,0.0,1.0
2015-07-17,2.29,2.42,2.28,2.41,1982915,57.25,60.5,57.0,60.25,79316.6,0.0,1.0
2015-07-20,2.21,2.31,2.19,2.28,2084580,55.25,57.75,54.75,57.0,83383.2,0.0,1.0
2015-07-21,2.23,2.24,2.17,2.2,1539978,55.75,56.0,54.25,55.0,61599.12,0.0,1.0
2015-07-22,2.32,2.32,2.2,2.23,2236688,58.0,58.0,55.0,55.75,89467.52,0.0,1.0
2015-07-23,2.24,2.36,2.22,2.32,1782213,56.0,59.0,55.5,58.0,71288.52,0.0,1.0
2015-07-24,2.06,2.2445,2.02,2.21,3298764,51.5,56.1125,50.5,55.25,131950.56,0.0,1.0
2015-07-27,1.97,2.11,1.96,2.05,2512008,49.25,52.75,49.0,51.25,100480.32,0.0,1.0
2015-07-28,2.02,2.06,1.96,1.99,2637425,50.5,51.5,49.0,49.75,105497,0.0,1.0
2015-07-29,2.02,2.06,2.0,2.01,1533923,50.5,51.5,50.0,50.25,61356.92,0.0,1.0
2015-07-30,2.04,2.05,2.01,2.03,927916,51.0,51.25,50.25,50.75,37116.64,0.0,1.0
2015-07-31,2.02,2.06,2.01,2.06,1479598,50.5,51.5,50.25,51.5,59183.92,0.0,1.0
2015-08-03,1.99,2.03,1.99,2.01,1382746,49.75,50.75,49.75,50.25,55309.84,0.0,1.0
2015-08-04,1.71,2.0,1.7,2.0,4645246,42.75,50.0,42.5,50.0,185809.84,0.0,1.0
2015-08-05,1.71,1.83,1.7,1.7,3505390,42.75,45.75,42.5,42.5,140215.6,0.0,1.0
2015-08-06,1.48,1.72,1.37,1.7,7847020,37.0,43.0,34.25,42.5,313880.8,0.0,1.0
2015-08-07,1.5,1.52,1.45,1.45,2283551,37.5,38.0,36.25,36.25,91342.04,0.0,1.0
2015-08-10,1.62,1.81,1.47,1.47,4436082,40.5,45.25,36.75,36.75,177443.28,0.0,1.0
2015-08-11,1.65,1.66,1.58,1.61,2114315,41.25,41.5,39.5,40.25,84572.6,0.0,1.0
2015-08-12,1.54,1.67,1.5,1.67,3049884,38.5,41.75,37.5,41.75,121995.36,0.0,1.0
2015-08-13,1.56,1.59,1.5101,1.53,1378610,39.0,39.75,37.7525,38.25,55144.4,0.0,1.0
2015-08-14,1.57,1.6,1.54,1.58,1667059,39.25,40.0,38.5,39.5,66682.36,0.0,1.0
2015-08-17,1.58,1.61,1.53,1.55,1674496,39.5,40.25,38.25,38.75,66979.84,0.0,1.0
2015-08-18,1.84,1.95,1.59,1.61,5509110,46.0,48.75,39.75,40.25,220364.4,0.0,1.0
2015-08-19,1.7,1.89,1.7,1.84,3165347,42.5,47.25,42.5,46.0,126613.88,0.0,1.0
2015-08-20,1.73,1.755,1.6,1.69,2881721,43.25,43.875,40.0,42.25,115268.84,0.0,1.0
2015-08-21,1.66,1.74,1.6,1.7,2049074,41.5,43.5,40.0,42.5,81962.96,0.0,1.0
2015-08-24,1.6,1.65,1.45,1.55,3257031,40.0,41.25,36.25,38.75,130281.24,0.0,1.0
2015-08-25,1.61,1.68,1.6,1.68,1909557,40.25,42.0,40.0,42.0,76382.28,0.0,1.0
2015-08-26,1.58,1.65,1.51,1.63,2379842,39.5,41.25,37.75,40.75,95193.68,0.0,1.0
2015-08-27,1.73,1.8,1.61,1.64,3342518,43.25,45.0,40.25,41.0,133700.72,0.0,1.0
2015-08-28,1.78,1.8486,1.72,1.74,2093976,44.5,46.215,43.0,43.5,83759.04,0.0,1.0
2015-08-31,1.87,1.885,1.75,1.79,1855284,46.75,47.125,43.75,44.75,74211.36,0.0,1.0
2015-09-01,1.73,1.84,1.7,1.78,2473184,43.25,46.0,42.5,44.5,98927.36,0.0,1.0
2015-09-02,1.73,1.78,1.64,1.76,1933896,43.25,44.5,41.0,44.0,77355.84,0.0,1.0
2015-09-03,1.78,1.82,1.7,1.75,1890031,44.5,45.5,42.5,43.75,75601.24,0.0,1.0
2015-09-04,1.77,1.78,1.72,1.73,1548237,44.25,44.5,43.0,43.25,61929.48,0.0,1.0
2015-09-08,1.96,1.96,1.75,1.82,6273030,49.0,49.0,43.75,45.5,250921.2,0.0,1.0
2015-09-09,2.07,2.08,1.75,2.0,5569629,51.75,52.0,43.75,50.0,222785.16,0.0,1.0
2015-09-10,2.01,2.05,1.935,2.04,2895758,50.25,51.25,48.375,51.0,115830.32,0.0,1.0
2015-09-11,2.03,2.08,2.0,2.02,3126193,50.75,52.0,50.0,50.5,125047.72,0.0,1.0
2015-09-14,1.99,2.05,1.96,2.05,3597550,49.75,51.25,49.0,51.25,143902,0.0,1.0
2015-09-15,1.96,2.015,1.91,1.97,2277674,49.0,50.375,47.75,49.25,91106.96,0.0,1.0
2015-09-16,1.93,1.99,1.93,1.98,1868774,48.25,49.75,48.25,49.5,74750.96,0.0,1.0
2015-09-17,2.04,2.08,1.9,1.94,2869317,51.0,52.0,47.5,48.5,114772.68,0.0,1.0
2015-09-18,1.99,2.05,1.98,2.01,3051339,49.75,51.25,49.5,50.25,122053.56,0.0,1.0
2015-09-21,2.0,2.08,1.95,2.02,2439708,50.0,52.0,48.75,50.5,97588.32,0.0,1.0
2015-09-22,1.88,1.97,1.87,1.95,2844361,47.0,49.25,46.75,48.75,113774.44,0.0,1.0
2015-09-23,1.86,1.9499,1.85,1.88,1742376,46.5,48.7475,46.25,47.0,69695.04,0.0,1.0
2015-09-24,1.9,1.93,1.81,1.87,2170051,47.5,48.25,45.25,46.75,86802.04,0.0,1.0
2015-09-25,1.94,2.005,1.89,1.95,2264293,48.5,50.125,47.25,48.75,90571.72,0.0,1.0
2015-09-28,1.77,1.924,1.77,1.92,2376978,44.25,48.1,44.25,48.0,95079.12,0.0,1.0
2015-09-29,1.73,1.77,1.7,1.76,2089016,43.25,44.25,42.5,44.0,83560.64,0.0,1.0
2015-09-30,1.77,1.8,1.715,1.77,1542622,44.25,45.0,42.875,44.25,61704.88,0.0,1.0
2015-10-01,1.75,1.82,1.73,1.8,1013294,43.75,45.5,43.25,45.0,40531.76,0.0,1.0
2015-10-02,1.84,1.84,1.71,1.75,1195171,46.0,46.0,42.75,43.75,47806.84,0.0,1.0
2015-10-05,2.07,2.07,1.85,1.88,3766967,51.75,51.75,46.25,47.0,150678.68,0.0,1.0
2015-10-06,1.99,2.15,1.95,2.08,3654256,49.75,53.75,48.75,52.0,146170.24,0.0,1.0
2015-10-07,2.1,2.12,2.02,2.02,2920101,52.5,53.0,50.5,50.5,116804.04,0.0,1.0
2015-10-08,2.35,2.42,2.08,2.08,4353506,58.75,60.5,52.0,52.0,174140.24,0.0,1.0
2015-10-09,2.34,2.3901,2.23,2.37,1708945,58.5,59.7525,55.75,59.25,68357.8,0.0,1.0
2015-10-12,2.3,2.35,2.23,2.34,1127506,57.5,58.75,55.75,58.5,45100.24,0.0,1.0
2015-10-13,2.2,2.34,2.19,2.28,1150024,55.0,58.5,54.75,57.0,46000.96,0.0,1.0
2015-10-14,2.11,2.22,2.06,2.2,2012590,52.75,55.5,51.5,55.0,80503.6,0.0,1.0
2015-10-15,2.19,2.22,2.099,2.15,2499961,54.75,55.5,52.475,53.75,99998.44,0.0,1.0
2015-10-16,2.17,2.22,2.13,2.2,1620726,54.25,55.5,53.25,55.0,64829.04,0.0,1.0
2015-10-19,2.25,2.2886,2.15,2.17,2029204,56.25,57.215,53.75,54.25,81168.16,0.0,1.0
2015-10-20,2.28,2.35,2.22,2.28,2088619,57.0,58.75,55.5,57.0,83544.76,0.0,1.0
2015-10-21,2.23,2.3192,2.23,2.3,1260495,55.75,57.98,55.75,57.5,50419.8,0.0,1.0
2015-10-22,2.22,2.3,2.2,2.24,1888032,55.5,57.5,55.0,56.0,75521.28,0.0,1.0
2015-10-23,2.19,2.31,2.12,2.27,4575096,54.75,57.75,53.0,56.75,183003.84,0.0,1.0
2015-10-26,2.19,2.24,2.12,2.19,1736458,54.75,56.0,53.0,54.75,69458.32,0.0,1.0
2015-10-27,2.12,2.17,2.08,2.17,2036978,53.0,54.25,52.0,54.25,81479.12,0.0,1.0
2015-10-28,2.25,2.26,2.09,2.11,2405546,56.25,56.5,52.25,52.75,96221.84,0.0,1.0
2015-10-29,2.14,2.2243,2.125,2.22,2932004,53.5,55.6075,53.125,55.5,117280.16,0.0,1.0
2015-10-30,2.06,2.17,2.06,2.14,2625177,51.5,54.25,51.5,53.5,105007.08,0.0,1.0
2015-11-02,2.05,2.08,2.01,2.05,1812711,51.25,52.0,50.25,51.25,72508.44,0.0,1.0
2015-11-03,2.02,2.08,2.02,2.03,1827329,50.5,52.0,50.5,50.75,73093.16,0.0,1.0
2015-11-04,2.03,2.09,2.02,2.02,1603668,50.75,52.25,50.5,50.5,64146.72,0.0,1.0
2015-11-05,1.92,2.03,1.87,2.02,2262096,48.0,50.75,46.75,50.5,90483.84,0.0,1.0
2015-11-06,1.91,1.94,1.87,1.89,1625418,47.75,48.5,46.75,47.25,65016.72,0.0,1.0
2015-11-09,1.8,1.92,1.72,1.89,3499027,45.0,48.0,43.0,47.25,139961.08,0.0,1.0
2015-11-10,1.8,1.835,1.73,1.8,1907069,45.0,45.875,43.25,45.0,76282.76,0.0,1.0
2015-11-11,1.85,1.91,1.8,1.8,1809647,46.25,47.75,45.0,45.0,72385.88,0.0,1.0
2015-11-12,1.7,1.85,1.69,1.82,1927664,42.5,46.25,42.25,45.5,77106.56,0.0,1.0
2015-11-13,1.62,1.705,1.61,1.69,2121336,40.5,42.625,40.25,42.25,84853.44,0.0,1.0
2015-11-16,1.65,1.65,1.59,1.61,1678569,41.25,41.25,39.75,40.25,67142.76,0.0,1.0
2015-11-17,1.69,1.77,1.66,1.67,1722706,42.25,44.25,41.5,41.75,68908.24,0.0,1.0
2015-11-18,1.71,1.71,1.66,1.68,1166667,42.75,42.75,41.5,42.0,46666.68,0.0,1.0
2015-11-19,1.68,1.75,1.68,1.72,982457,42.0,43.75,42.0,43.0,39298.28,0.0,1.0
2015-11-20,1.64,1.71,1.6,1.71,1688057,41.0,42.75,40.0,42.75,67522.28,0.0,1.0
2015-11-23,1.66,1.7,1.65,1.67,1432999,41.5,42.5,41.25,41.75,57319.96,0.0,1.0
2015-11-24,1.68,1.7,1.64,1.64,1035921,42.0,42.5,41.0,41.0,41436.84,0.0,1.0
2015-11-25,1.79,1.79,1.67,1.69,1952448,44.75,44.75,41.75,42.25,78097.92,0.0,1.0
2015-11-27,1.8,1.84,1.79,1.82,749309,45.0,46.0,44.75,45.5,29972.36,0.0,1.0
2015-11-30,1.83,1.86,1.76,1.79,1918582,45.75,46.5,44.0,44.75,76743.28,0.0,1.0
2015-12-01,1.82,1.89,1.8,1.84,1196123,45.5,47.25,45.0,46.0,47844.92,0.0,1.0
2015-12-02,1.82,1.86,1.76,1.82,1248286,45.5,46.5,44.0,45.5,49931.44,0.0,1.0
2015-12-03,1.71,1.83,1.66,1.8,2009401,42.75,45.75,41.5,45.0,80376.04,0.0,1.0
2015-12-04,1.79,1.88,1.73,1.88,3131017,44.75,47.0,43.25,47.0,125240.68,0.0,1.0
2015-12-07,1.84,1.86,1.76,1.84,3168972,46.0,46.5,44.0,46.0,126758.88,0.0,1.0
2015-12-08,1.76,1.81,1.73,1.8,1912814,44.0,45.25,43.25,45.0,76512.56,0.0,1.0
2015-12-09,1.72,1.81,1.7,1.8,1645703,43.0,45.25,42.5,45.0,65828.12,0.0,1.0
2015-12-10,1.74,1.75,1.7,1.75,1060960,43.5,43.75,42.5,43.75,42438.4,0.0,1.0
2015-12-11,1.64,1.72,1.63,1.69,1951203,41.0,43.0,40.75,42.25,78048.12,0.0,1.0
2015-12-14,1.56,1.67,1.56,1.63,2656361,39.0,41.75,39.0,40.75,106254.44,0.0,1.0
2015-12-15,1.71,1.73,1.59,1.6,1699491,42.75,43.25,39.75,40.0,67979.64,0.0,1.0
2015-12-16,1.78,1.8,1.67,1.72,2068173,44.5,45.0,41.75,43.0,82726.92,0.0,1.0
2015-12-17,1.76,1.85,1.75,1.78,1633923,44.0,46.25,43.75,44.5,65356.92,0.0,1.0
2015-12-18,1.77,1.79,1.72,1.74,3249511,44.25,44.75,43.0,43.5,129980.44,0.0,1.0
2015-12-21,1.79,1.84,1.73,1.8,1580618,44.75,46.0,43.25,45.0,63224.72,0.0,1.0
2015-12-22,1.84,1.84,1.76,1.8,1648622,46.0,46.0,44.0,45.0,65944.88,0.0,1.0
2015-12-23,1.92,1.97,1.8,1.82,2481221,48.0,49.25,45.0,45.5,99248.84,0.0,1.0
2015-12-24,2.02,2.06,1.83,1.94,1525198,50.5,51.5,45.75,48.5,61007.92,0.0,1.0
2015-12-28,2.0,2.06,1.94,2.03,1692849,50.0,51.5,48.5,50.75,67713.96,0.0,1.0
2015-12-29,1.94,2.02,1.85,1.96,1553442,48.5,50.5,46.25,49.0,62137.68,0.0,1.0
2015-12-30,1.86,1.96,1.86,1.93,977579,46.5,49.0,46.5,48.25,39103.16,0.0,1.0
2015-12-31,1.81,1.89,1.8,1.85,1505734,45.25,47.25,45.0,46.25,60229.36,0.0,1.0
2016-01-04,1.76,1.79,1.71,1.75,1973061,44.0,44.75,42.75,43.75,78922.44,0.0,1.0
2016-01-05,1.8,1.82,1.76,1.78,1139237,45.0,45.5,44.0,44.5,45569.48,0.0,1.0
2016-01-06,1.69,1.8,1.65,1.78,1819554,42.25,45.0,41.25,44.5,72782.16,0.0,1.0
2016-01-07,1.54,1.69,1.53,1.64,4116111,38.5,42.25,38.25,41.0,164644.44,0.0,1.0
2016-01-08,1.6,1.64,1.56,1.62,2035889,40.0,41.0,39.0,40.5,81435.56,0.0,1.0
2016-01-11,1.55,1.66,1.46,1.64,2594918,38.75,41.5,36.5,41.0,103796.72,0.0,1.0
2016-01-12,1.64,1.65,1.47,1.57,2000267,41.0,41.25,36.75,39.25,80010.68,0.0,1.0
2016-01-13,1.51,1.7,1.48,1.64,2736856,37.75,42.5,37.0,41.0,109474.24,0.0,1.0
2016-01-14,1.5,1.56,1.45,1.5,1905662,37.5,39.0,36.25,37.5,76226.48,0.0,1.0
2016-01-15,1.46,1.49,1.4,1.46,2779164,36.5,37.25,35.0,36.5,111166.56,0.0,1.0
2016-01-19,1.36,1.52,1.2801,1.5,2689764,34.0,38.0,32.0025,37.5,107590.56,0.0,1.0
2016-01-20,1.36,1.36,1.19,1.31,2989057,34.0,34.0,29.75,32.75,119562.28,0.0,1.0
2016-01-21,1.44,1.5,1.35,1.38,1679919,36.0,37.5,33.75,34.5,67196.76,0.0,1.0
2016-01-22,1.53,1.6,1.46,1.46,2127835,38.25,40.0,36.5,36.5,85113.4,0.0,1.0
2016-01-25,1.42,1.545,1.42,1.52,1217625,35.5,38.625,35.5,38.0,48705,0.0,1.0
2016-01-26,1.48,1.52,1.38,1.41,3193264,37.0,38.0,34.5,35.25,127730.56,0.0,1.0
2016-01-27,1.48,1.59,1.47,1.52,1457349,37.0,39.75,36.75,38.0,58293.96,0.0,1.0
2016-01-28,1.48,1.58,1.47,1.55,1503721,37.0,39.5,36.75,38.75,60148.84,0.0,1.0
2016-01-29,1.54,1.57,1.51,1.53,1195860,38.5,39.25,37.75,38.25,47834.4,0.0,1.0
2016-02-01,1.51,1.56,1.48,1.53,1073296,37.75,39.0,37.0,38.25,42931.84,0.0,1.0
2016-02-02,1.42,1.4901,1.41,1.49,1516272,35.5,37.2525,35.25,37.25,60650.88,0.0,1.0
2016-02-03,1.45,1.46,1.32,1.46,1630414,36.25,36.5,33.0,36.5,65216.56,0.0,1.0
2016-02-04,1.5,1.56,1.42,1.44,1906961,37.5,39.0,35.5,36.0,76278.44,0.0,1.0
2016-02-05,1.42,1.54,1.42,1.53,1527584,35.5,38.5,35.5,38.25,61103.36,0.0,1.0
2016-02-08,1.35,1.425,1.32,1.42,1718444,33.75,35.625,33.0,35.5,68737.76,0.0,1.0
2016-02-09,1.3,1.4,1.29,1.34,1942355,32.5,35.0,32.25,33.5,77694.2,0.0,1.0
2016-02-10,1.37,1.44,1.26,1.3,1789652,34.25,36.0,31.5,32.5,71586.08,0.0,1.0
2016-02-11,1.35,1.39,1.29,1.3,1787782,33.75,34.75,32.25,32.5,71511.28,0.0,1.0
2016-02-12,1.41,1.43,1.34,1.35,1444014,35.25,35.75,33.5,33.75,57760.56,0.0,1.0
2016-02-16,1.44,1.47,1.4,1.45,1343657,36.0,36.75,35.0,36.25,53746.28,0.0,1.0
2016-02-17,1.51,1.56,1.44,1.45,2696899,37.75,39.0,36.0,36.25,107875.96,0.0,1.0
2016-02-18,1.47,1.53,1.45,1.53,1068760,36.75,38.25,36.25,38.25,42750.4,0.0,1.0
2016-02-19,1.42,1.48,1.41,1.46,1104049,35.5,37.0,35.25,36.5,44161.96,0.0,1.0
2016-02-22,1.48,1.51,1.44,1.45,1525033,37.0,37.75,36.0,36.25,61001.32,0.0,1.0
2016-02-23,1.48,1.53,1.45,1.45,1302987,37.0,38.25,36.25,36.25,52119.48,0.0,1.0
2016-02-24,1.54,1.55,1.44,1.45,1591383,38.5,38.75,36.0,36.25,63655.32,0.0,1.0
2016-02-25,1.57,1.6,1.5,1.5,1663695,39.25,40.0,37.5,37.5,66547.8,0.0,1.0
2016-02-26,1.59,1.64,1.56,1.57,1588209,39.75,41.0,39.0,39.25,63528.36,0.0,1.0
2016-02-29,1.51,1.64,1.5,1.6,1480774,37.75,41.0,37.5,40.0,59230.96,0.0,1.0
2016-03-01,1.56,1.57,1.54,1.54,1770137,39.0,39.25,38.5,38.5,70805.48,0.0,1.0
2016-03-02,1.63,1.63,1.55,1.55,1394388,40.75,40.75,38.75,38.75,55775.52,0.0,1.0
2016-03-03,1.72,1.74,1.61,1.65,2979415,43.0,43.5,40.25,41.25,119176.6,0.0,1.0
2016-03-04,1.74,1.79,1.68,1.7,2071577,43.5,44.75,42.0,42.5,82863.08,0.0,1.0
2016-03-07,1.78,1.8,1.7,1.7,1647707,44.5,45.0,42.5,42.5,65908.28,0.0,1.0
2016-03-08,1.76,1.8,1.67,1.8,2474418,44.0,45.0,41.75,45.0,98976.72,0.0,1.0
2016-03-09,1.48,1.74,1.46,1.68,5937315,37.0,43.5,36.5,42.0,237492.6,0.0,1.0
2016-03-10,1.47,1.55,1.38,1.49,2708973,36.75,38.75,34.5,37.25,108358.92,0.0,1.0
2016-03-11,1.43,1.5,1.4,1.49,2164029,35.75,37.5,35.0,37.25,86561.16,0.0,1.0
2016-03-14,1.46,1.49,1.4,1.45,1612549,36.5,37.25,35.0,36.25,64501.96,0.0,1.0
2016-03-15,1.39,1.46,1.38,1.46,1697695,34.75,36.5,34.5,36.5,67907.8,0.0,1.0
2016-03-16,1.44,1.46,1.38,1.4,1381398,36.0,36.5,34.5,35.0,55255.92,0.0,1.0
2016-03-17,1.53,1.58,1.41,1.41,2848004,38.25,39.5,35.25,35.25,113920.16,0.0,1.0
2016-03-18,1.6,1.62,1.54,1.55,3292708,40.0,40.5,38.5,38.75,131708.32,0.0,1.0
2016-03-21,1.56,1.65,1.54,1.6,1359252,39.0,41.25,38.5,40.0,54370.08,0.0,1.0
2016-03-22,1.55,1.59,1.5,1.54,1820746,38.75,39.75,37.5,38.5,72829.84,0.0,1.0
2016-03-23,1.5,1.55,1.5,1.54,1346869,37.5,38.75,37.5,38.5,53874.76,0.0,1.0
2016-03-24,1.46,1.52,1.45,1.52,1067725,36.5,38.0,36.25,38.0,42709,0.0,1.0
2016-03-28,1.46,1.5,1.41,1.48,829143,36.5,37.5,35.25,37.0,33165.72,0.0,1.0
2016-03-29,1.5,1.51,1.42,1.49,1566373,37.5,37.75,35.5,37.25,62654.92,0.0,1.0
2016-03-30,1.51,1.54,1.4858,1.54,1048834,37.75,38.5,37.145,38.5,41953.36,0.0,1.0
2016-03-31,1.56,1.56,1.5,1.52,1437799,39.0,39.0,37.5,38.0,57511.96,0.0,1.0
2016-04-01,1.52,1.57,1.52,1.57,1096649,38.0,39.25,38.0,39.25,43865.96,0.0,1.0
2016-04-04,1.49,1.56,1.47,1.55,1019338,37.25,39.0,36.75,38.75,40773.52,0.0,1.0
2016-04-05,1.45,1.48,1.43,1.48,1138078,36.25,37.0,35.75,37.0,45523.12,0.0,1.0
2016-04-06,1.49,1.49,1.435,1.48,1000983,37.25,37.25,35.875,37.0,40039.32,0.0,1.0
2016-04-07,1.51,1.55,1.49,1.49,1340837,37.75,38.75,37.25,37.25,53633.48,0.0,1.0
2016-04-08,1.53,1.55,1.51,1.53,1292322,38.25,38.75,37.75,38.25,51692.88,0.0,1.0
2016-04-11,1.58,1.6,1.52,1.53,1410099,39.5,40.0,38.0,38.25,56403.96,0.0,1.0
2016-04-12,1.65,1.66,1.58,1.6,1667526,41.25,41.5,39.5,40.0,66701.04,0.0,1.0
2016-04-13,1.71,1.75,1.63,1.66,2063791,42.75,43.75,40.75,41.5,82551.64,0.0,1.0
2016-04-14,1.73,1.75,1.6936,1.72,1332727,43.25,43.75,42.34,43.0,53309.08,0.0,1.0
2016-04-15,1.67,1.72,1.61,1.69,1352010,41.75,43.0,40.25,42.25,54080.4,0.0,1.0
2016-04-18,1.73,1.73,1.63,1.63,1131679,43.25,43.25,40.75,40.75,45267.16,0.0,1.0
2016-04-19,1.69,1.76,1.61,1.7,2046612,42.25,44.0,40.25,42.5,81864.48,0.0,1.0
2016-04-20,1.71,1.75,1.68,1.69,1210744,42.75,43.75,42.0,42.25,48429.76,0.0,1.0
2016-04-21,1.71,1.73,1.7,1.73,726475,42.75,43.25,42.5,43.25,29059,0.0,1.0
2016-04-22,1.71,1.74,1.69,1.69,904460,42.75,43.5,42.25,42.25,36178.4,0.0,1.0
2016-04-25,1.72,1.74,1.685,1.72,883145,43.0,43.5,42.125,43.0,35325.8,0.0,1.0
2016-04-26,1.77,1.78,1.7,1.71,982924,44.25,44.5,42.5,42.75,39316.96,0.0,1.0
2016-04-27,1.79,1.82,1.735,1.77,1158646,44.75,45.5,43.375,44.25,46345.84,0.0,1.0
2016-04-28,1.7,1.79,1.7,1.79,1201202,42.5,44.75,42.5,44.75,48048.08,0.0,1.0
2016-04-29,1.67,1.73,1.61,1.72,1177009,41.75,43.25,40.25,43.0,47080.36,0.0,1.0
2016-05-02,1.69,1.7,1.64,1.67,682748,42.25,42.5,41.0,41.75,27309.92,0.0,1.0
2016-05-03,1.65,1.7,1.64,1.68,872002,41.25,42.5,41.0,42.0,34880.08,0.0,1.0
2016-05-04,1.6,1.66,1.59,1.63,963509,40.0,41.5,39.75,40.75,38540.36,0.0,1.0
2016-05-05,1.57,1.62,1.57,1.61,809666,39.25,40.5,39.25,40.25,32386.64,0.0,1.0
2016-05-06,1.56,1.606,1.54,1.56,645765,39.0,40.15,38.5,39.0,25830.6,0.0,1.0
2016-05-09,1.66,1.67,1.5501,1.57,1043001,41.5,41.75,38.7525,39.25,41720.04,0.0,1.0
2016-05-10,1.64,1.72,1.62,1.66,3520500,41.0,43.0,40.5,41.5,140820,0.0,1.0
2016-05-11,1.63,1.68,1.63,1.64,638461,40.75,42.0,40.75,41.0,25538.44,0.0,1.0
2016-05-12,1.58,1.67,1.56,1.64,1571455,39.5,41.75,39.0,41.0,62858.2,0.0,1.0
2016-05-13,1.54,1.61,1.52,1.57,1488279,38.5,40.25,38.0,39.25,59531.16,0.0,1.0
2016-05-16,1.6,1.63,1.5376,1.56,1470865,40.0,40.75,38.44,39.0,58834.6,0.0,1.0
2016-05-17,1.57,1.65,1.55,1.61,1086882,39.25,41.25,38.75,40.25,43475.28,0.0,1.0
2016-05-18,1.62,1.63,1.56,1.56,1564909,40.5,40.75,39.0,39.0,62596.36,0.0,1.0
2016-05-19,1.58,1.6061,1.53,1.6,1266914,39.5,40.1525,38.25,40.0,50676.56,0.0,1.0
2016-05-20,1.63,1.65,1.56,1.59,1474627,40.75,41.25,39.0,39.75,58985.08,0.0,1.0
2016-05-23,1.64,1.68,1.6,1.6,1410073,41.0,42.0,40.0,40.0,56402.92,0.0,1.0
2016-05-24,1.74,1.8,1.64,1.68,4162757,43.5,45.0,41.0,42.0,166510.28,0.0,1.0
2016-05-25,1.78,1.8,1.72,1.8,1728160,44.5,45.0,43.0,45.0,69126.4,0.0,1.0
2016-05-26,1.81,1.86,1.75,1.78,1737305,45.25,46.5,43.75,44.5,69492.2,0.0,1.0
2016-05-27,1.88,1.89,1.81,1.83,1453758,47.0,47.25,45.25,45.75,58150.32,0.0,1.0
2016-05-31,1.9,1.93,1.88,1.89,1554354,47.5,48.25,47.0,47.25,62174.16,0.0,1.0
2016-06-01,1.93,1.93,1.77,1.9,2623218,48.25,48.25,44.25,47.5,104928.72,0.0,1.0
2016-06-02,1.71,1.869,1.6201,1.86,5219773,42.75,46.725,40.5025,46.5,208790.92,0.0,1.0
2016-06-03,1.66,1.71,1.6,1.7,2607198,41.5,42.75,40.0,42.5,104287.92,0.0,1.0
2016-06-06,1.68,1.69,1.61,1.67,1742899,42.0,42.25,40.25,41.75,69715.96,0.0,1.0
2016-06-07,1.77,1.77,1.65,1.67,2206693,44.25,44.25,41.25,41.75,88267.72,0.0,1.0
2016-06-08,1.79,1.83,1.75,1.77,1726190,44.75,45.75,43.75,44.25,69047.6,0.0,1.0
2016-06-09,1.8,1.8,1.73,1.77,776270,45.0,45.0,43.25,44.25,31050.8,0.0,1.0
2016-06-10,1.7,1.77,1.7,1.75,1107314,42.5,44.25,42.5,43.75,44292.56,0.0,1.0
2016-06-13,1.64,1.76,1.64,1.68,1872810,41.0,44.0,41.0,42.0,74912.4,0.0,1.0
2016-06-14,1.58,1.65,1.56,1.64,1949201,39.5,41.25,39.0,41.0,77968.04,0.0,1.0
2016-06-15,1.62,1.64,1.57,1.61,1640229,40.5,41.0,39.25,40.25,65609.16,0.0,1.0
2016-06-16,1.6,1.65,1.58,1.65,991166,40.0,41.25,39.5,41.25,39646.64,0.0,1.0
2016-06-17,1.67,1.68,1.59,1.61,2669493,41.75,42.0,39.75,40.25,106779.72,0.0,1.0
2016-06-20,1.7,1.75,1.69,1.7,1299033,42.5,43.75,42.25,42.5,51961.32,0.0,1.0
2016-06-21,1.65,1.74,1.64,1.74,898928,41.25,43.5,41.0,43.5,35957.12,0.0,1.0
2016-06-22,1.63,1.71,1.62,1.65,1137062,40.75,42.75,40.5,41.25,45482.48,0.0,1.0
2016-06-23,1.67,1.68,1.64,1.68,889837,41.75,42.0,41.0,42.0,35593.48,0.0,1.0
2016-06-24,1.62,1.64,1.56,1.61,1695042,40.5,41.0,39.0,40.25,67801.68,0.0,1.0
2016-06-27,1.54,1.6,1.51,1.59,1888389,38.5,40.0,37.75,39.75,75535.56,0.0,1.0
2016-06-28,1.6,1.63,1.57,1.6,973710,40.0,40.75,39.25,40.0,38948.4,0.0,1.0
2016-06-29,1.65,1.67,1.6,1.62,1205877,41.25,41.75,40.0,40.5,48235.08,0.0,1.0
2016-06-30,1.68,1.68,1.62,1.65,1054664,42.0,42.0,40.5,41.25,42186.56,0.0,1.0
2016-07-01,1.71,1.74,1.67,1.67,1091343,42.75,43.5,41.75,41.75,43653.72,0.0,1.0
2016-07-05,1.67,1.74,1.64,1.74,905855,41.75,43.5,41.0,43.5,36234.2,0.0,1.0
2016-07-06,1.72,1.73,1.64,1.64,1083383,43.0,43.25,41.0,41.0,43335.32,0.0,1.0
2016-07-07,1.72,1.75,1.7,1.71,695330,43.0,43.75,42.5,42.75,27813.2,0.0,1.0
2016-07-08,1.75,1.785,1.721,1.73,2083544,43.75,44.625,43.025,43.25,83341.76,0.0,1.0
2016-07-11,1.79,1.84,1.755,1.77,1263970,44.75,46.0,43.875,44.25,50558.8,0.0,1.0
2016-07-12,1.81,1.86,1.8,1.8,1203289,45.25,46.5,45.0,45.0,48131.56,0.0,1.0
2016-07-13,1.78,1.83,1.7635,1.83,955894,44.5,45.75,44.0875,45.75,38235.76,0.0,1.0
2016-07-14,1.77,1.83,1.77,1.82,776601,44.25,45.75,44.25,45.5,31064.04,0.0,1.0
2016-07-15,1.77,1.79,1.74,1.79,516761,44.25,44.75,43.5,44.75,20670.44,0.0,1.0
2016-07-18,1.82,1.855,1.75,1.75,1366720,45.5,46.375,43.75,43.75,54668.8,0.0,1.0
2016-07-19,1.77,1.83,1.76,1.82,792632,44.25,45.75,44.0,45.5,31705.28,0.0,1.0
2016-07-20,1.8,1.82,1.75,1.78,916062,45.0,45.5,43.75,44.5,36642.48,0.0,1.0
2016-07-21,1.78,1.82,1.78,1.79,558885,44.5,45.5,44.5,44.75,22355.4,0.0,1.0
2016-07-22,1.8,1.8,1.77,1.8,72317,45.0,45.0,44.25,45.0,2892.68,0.0,1.0
2016-07-25,1.81,1.83,1.78,1.79,857075,45.25,45.75,44.5,44.75,34283,0.0,1.0
2016-07-26,1.83,1.84,1.79,1.81,1004049,45.75,46.0,44.75,45.25,40161.96,0.0,1.0
2016-07-27,1.86,1.885,1.833,1.84,984485,46.5,47.125,45.825,46.0,39379.4,0.0,1.0
2016-07-28,1.87,1.87,1.82,1.86,709148,46.75,46.75,45.5,46.5,28365.92,0.0,1.0
2016-07-29,1.84,1.87,1.82,1.87,627506,46.0,46.75,45.5,46.75,25100.24,0.0,1.0
2016-08-01,1.81,1.85,1.8,1.84,804674,45.25,46.25,45.0,46.0,32186.96,0.0,1.0
2016-08-02,1.67,1.82,1.62,1.81,1634744,41.75,45.5,40.5,45.25,65389.76,0.0,1.0
2016-08-03,1.73,1.73,1.6401,1.66,666907,43.25,43.25,41.0025,41.5,26676.28,0.0,1.0
2016-08-04,1.74,1.74,1.68,1.7,439850,43.5,43.5,42.0,42.5,17594,0.0,1.0
2016-08-05,1.77,1.78,1.73,1.74,615052,44.25,44.5,43.25,43.5,24602.08,0.0,1.0
2016-08-08,1.77,1.8,1.76,1.77,441352,44.25,45.0,44.0,44.25,17654.08,0.0,1.0
2016-08-09,1.75,1.78,1.73,1.78,564460,43.75,44.5,43.25,44.5,22578.4,0.0,1.0
2016-08-10,1.74,1.77,1.74,1.74,339390,43.5,44.25,43.5,43.5,13575.6,0.0,1.0
2016-08-11,1.77,1.77,1.73,1.74,470770,44.25,44.25,43.25,43.5,18830.8,0.0,1.0
2016-08-12,1.7,1.81,1.68,1.77,1621824,42.5,45.25,42.0,44.25,64872.96,0.0,1.0
2016-08-15,1.81,1.84,1.72,1.72,1863133,45.25,46.0,43.0,43.0,74525.32,0.0,1.0
2016-08-16,1.79,1.84,1.76,1.82,867656,44.75,46.0,44.0,45.5,34706.24,0.0,1.0
2016-08-17,1.79,1.8,1.76,1.76,530588,44.75,45.0,44.0,44.0,21223.52,0.0,1.0
2016-08-18,1.79,1.81,1.77,1.8,533211,44.75,45.25,44.25,45.0,21328.44,0.0,1.0
2016-08-19,1.77,1.79,1.76,1.78,408756,44.25,44.75,44.0,44.5,16350.24,0.0,1.0
2016-08-22,1.78,1.79,1.72,1.75,497892,44.5,44.75,43.0,43.75,19915.68,0.0,1.0
2016-08-23,1.81,1.85,1.79,1.79,1679113,45.25,46.25,44.75,44.75,67164.52,0.0,1.0
2016-08-24,1.79,1.83,1.77,1.83,914360,44.75,45.75,44.25,45.75,36574.4,0.0,1.0
2016-08-25,1.82,1.83,1.78,1.78,900474,45.5,45.75,44.5,44.5,36018.96,0.0,1.0
2016-08-26,1.81,1.85,1.79,1.8,1019774,45.25,46.25,44.75,45.0,40790.96,0.0,1.0
2016-08-29,1.83,1.85,1.817,1.82,744906,45.75,46.25,45.425,45.5,29796.24,0.0,1.0
2016-08-30,1.84,1.85,1.83,1.85,483772,46.0,46.25,45.75,46.25,19350.88,0.0,1.0
2016-08-31,1.82,1.86,1.8,1.85,615901,45.5,46.5,45.0,46.25,24636.04,0.0,1.0
2016-09-01,1.82,1.845,1.8,1.8,527052,45.5,46.125,45.0,45.0,21082.08,0.0,1.0
2016-09-02,1.87,1.9,1.82,1.83,1184754,46.75,47.5,45.5,45.75,47390.16,0.0,1.0
2016-09-06,1.9,1.9085,1.84,1.87,1192032,47.5,47.7125,46.0,46.75,47681.28,0.0,1.0
2016-09-07,1.96,1.99,1.9,1.9,2066790,49.0,49.75,47.5,47.5,82671.6,0.0,1.0
2016-09-08,1.98,2.01,1.94,1.98,1855582,49.5,50.25,48.5,49.5,74223.28,0.0,1.0
2016-09-09,1.73,1.9017,1.71,1.9017,4624944,43.25,47.5425,42.75,47.5425,184997.76,0.0,1.0
2016-09-12,1.68,1.72,1.63,1.7,2059755,42.0,43.0,40.75,42.5,82390.2,0.0,1.0
2016-09-13,1.66,1.76,1.65,1.68,1593818,41.5,44.0,41.25,42.0,63752.72,0.0,1.0
2016-09-14,1.66,1.7,1.65,1.69,1245399,41.5,42.5,41.25,42.25,49815.96,0.0,1.0
2016-09-15,1.64,1.67,1.62,1.67,1440459,41.0,41.75,40.5,41.75,57618.36,0.0,1.0
2016-09-16,1.64,1.66,1.62,1.65,2861763,41.0,41.5,40.5,41.25,114470.52,0.0,1.0
2016-09-19,1.65,1.69,1.6299,1.65,902024,41.25,42.25,40.7475,41.25,36080.96,0.0,1.0
2016-09-20,1.64,1.68,1.62,1.67,1126487,41.0,42.0,40.5,41.75,45059.48,0.0,1.0
2016-09-21,1.67,1.67,1.64,1.64,811829,41.75,41.75,41.0,41.0,32473.16,0.0,1.0
2016-09-22,1.72,1.76,1.67,1.67,2684037,43.0,44.0,41.75,41.75,107361.48,0.0,1.0
2016-09-23,1.72,1.74,1.71,1.71,611361,43.0,43.5,42.75,42.75,24454.44,0.0,1.0
2016-09-26,1.71,1.73,1.688,1.72,684297,42.75,43.25,42.2,43.0,27371.88,0.0,1.0
2016-09-27,1.66,1.73,1.66,1.7,1278175,41.5,43.25,41.5,42.5,51127,0.0,1.0
2016-09-28,1.69,1.71,1.665,1.67,1148751,42.25,42.75,41.625,41.75,45950.04,0.0,1.0
2016-09-29,1.64,1.7,1.63,1.68,1347205,41.0,42.5,40.75,42.0,53888.2,0.0,1.0
2016-09-30,1.69,1.7,1.64,1.66,1173737,42.25,42.5,41.0,41.5,46949.48,0.0,1.0
2016-10-03,1.68,1.695,1.65,1.67,481473,42.0,42.375,41.25,41.75,19258.92,0.0,1.0
2016-10-04,1.67,1.675,1.66,1.67,833759,41.75,41.875,41.5,41.75,33350.36,0.0,1.0
2016-10-05,1.71,1.71,1.66,1.69,901757,42.75,42.75,41.5,42.25,36070.28,0.0,1.0
2016-10-06,1.71,1.73,1.67,1.68,1057964,42.75,43.25,41.75,42.0,42318.56,0.0,1.0
2016-10-07,1.66,1.71,1.66,1.68,1098053,41.5,42.75,41.5,42.0,43922.12,0.0,1.0
2016-10-10,1.63,1.71,1.63,1.66,2140379,40.75,42.75,40.75,41.5,85615.16,0.0,1.0
2016-10-11,1.64,1.68,1.64,1.67,618364,41.0,42.0,41.0,41.75,24734.56,0.0,1.0
2016-10-12,1.64,1.665,1.62,1.65,503032,41.0,41.625,40.5,41.25,20121.28,0.0,1.0
2016-10-13,1.62,1.645,1.61,1.63,719811,40.5,41.125,40.25,40.75,28792.44,0.0,1.0
2016-10-14,1.62,1.64,1.61,1.63,565979,40.5,41.0,40.25,40.75,22639.16,0.0,1.0
2016-10-17,1.61,1.615,1.6,1.61,632118,40.25,40.375,40.0,40.25,25284.72,0.0,1.0
2016-10-18,1.58,1.61,1.57,1.61,953587,39.5,40.25,39.25,40.25,38143.48,0.0,1.0
2016-10-19,1.63,1.64,1.58,1.58,726636,40.75,41.0,39.5,39.5,29065.44,0.0,1.0
2016-10-20,1.61,1.64,1.61,1.61,308336,40.25,41.0,40.25,40.25,12333.44,0.0,1.0
2016-10-21,1.62,1.62,1.58,1.59,291545,40.5,40.5,39.5,39.75,11661.8,0.0,1.0
2016-10-24,1.63,1.64,1.62,1.62,441668,40.75,41.0,40.5,40.5,17666.72,0.0,1.0
2016-10-25,1.58,1.62,1.58,1.6,628983,39.5,40.5,39.5,40.0,25159.32,0.0,1.0
2016-10-26,1.57,1.58,1.56,1.58,682861,39.25,39.5,39.0,39.5,27314.44,0.0,1.0
2016-10-27,1.55,1.57,1.52,1.57,729693,38.75,39.25,38.0,39.25,29187.72,0.0,1.0
2016-10-28,1.56,1.56,1.54,1.56,497864,39.0,39.0,38.5,39.0,19914.56,0.0,1.0
2016-10-31,1.56,1.59,1.56,1.59,559189,39.0,39.75,39.0,39.75,22367.56,0.0,1.0
2016-11-01,1.55,1.58,1.53,1.58,546676,38.75,39.5,38.25,39.5,21867.04,0.0,1.0
2016-11-02,1.54,1.57,1.52,1.57,485830,38.5,39.25,38.0,39.25,19433.2,0.0,1.0
2016-11-03,1.54,1.55,1.5301,1.55,268586,38.5,38.75,38.2525,38.75,10743.44,0.0,1.0
2016-11-04,1.59,1.6,1.54,1.55,753831,39.75,40.0,38.5,38.75,30153.24,0.0,1.0
2016-11-07,1.61,1.63,1.58,1.62,1006497,40.25,40.75,39.5,40.5,40259.88,0.0,1.0
2016-11-08,1.61,1.63,1.57,1.59,778124,40.25,40.75,39.25,39.75,31124.96,0.0,1.0
2016-11-09,1.61,1.62,1.54,1.58,932172,40.25,40.5,38.5,39.5,37286.88,0.0,1.0
2016-11-10,1.67,1.67,1.6,1.63,1651557,41.75,41.75,40.0,40.75,66062.28,0.0,1.0
2016-11-11,1.73,1.78,1.67,1.7,2340290,43.25,44.5,41.75,42.5,93611.6,0.0,1.0
2016-11-14,1.76,1.78,1.73,1.76,280995,44.0,44.5,43.25,44.0,11239.8,0.0,1.0
2016-11-15,1.77,1.79,1.74,1.74,326920,44.25,44.75,43.5,43.5,13076.8,0.0,1.0
2016-11-16,1.76,1.8,1.74,1.78,1219275,44.0,45.0,43.5,44.5,48771,0.0,1.0
2016-11-17,1.8,1.8,1.76,1.78,1096701,45.0,45.0,44.0,44.5,43868.04,0.0,1.0
2016-11-18,1.83,1.83,1.78,1.8,1223318,45.75,45.75,44.5,45.0,48932.72,0.0,1.0
2016-11-21,1.84,1.88,1.78,1.84,2350667,46.0,47.0,44.5,46.0,94026.68,0.0,1.0
2016-11-22,1.85,1.86,1.8,1.83,1119335,46.25,46.5,45.0,45.75,44773.4,0.0,1.0
2016-11-23,1.92,1.9425,1.82,1.83,1395598,48.0,48.5625,45.5,45.75,55823.92,0.0,1.0
2016-11-25,2.0,2.0,1.89,1.89,1175598,50.0,50.0,47.25,47.25,47023.92,0.0,1.0
2016-11-28,1.99,2.0,1.93,2.0,1312448,49.75,50.0,48.25,50.0,52497.92,0.0,1.0
2016-11-29,1.99,2.03,1.97,1.98,1403849,49.75,50.75,49.25,49.5,56153.96,0.0,1.0
2016-11-30,1.97,2.0,1.97,1.99,1092167,49.25,50.0,49.25,49.75,43686.68,0.0,1.0
2016-12-01,2.0,2.0,1.934,1.97,1245546,50.0,50.0,48.35,49.25,49821.84,0.0,1.0
2016-12-02,2.17,2.21,1.97,2.0,3919592,54.25,55.25,49.25,50.0,156783.68,0.0,1.0
2016-12-05,2.3,2.34,2.2095,2.23,4350600,57.5,58.5,55.2375,55.75,174024,0.0,1.0
2016-12-06,2.43,2.44,2.261,2.32,5161197,60.75,61.0,56.525,58.0,206447.88,0.0,1.0
2016-12-07,2.44,2.55,2.4134,2.45,5838673,61.0,63.75,60.335,61.25,233546.92,0.0,1.0
2016-12-08,2.37,2.54,2.15,2.5,4895678,59.25,63.5,53.75,62.5,195827.12,0.0,1.0
2016-12-09,2.5,2.5,2.37,2.39,3081997,62.5,62.5,59.25,59.75,123279.88,0.0,1.0
2016-12-12,2.52,2.54,2.41,2.49,3364923,63.0,63.5,60.25,62.25,134596.92,0.0,1.0
2016-12-13,2.68,2.705,2.54,2.55,4384316,67.0,67.625,63.5,63.75,175372.64,0.0,1.0
2016-12-14,2.6,2.766,2.58,2.72,2985170,65.0,69.15,64.5,68.0,119406.8,0.0,1.0
2016-12-15,2.66,2.75,2.52,2.65,3729055,66.5,68.75,63.0,66.25,149162.2,0.0,1.0
2016-12-16,2.79,2.8,2.66,2.71,3367744,69.75,70.0,66.5,67.75,134709.76,0.0,1.0
2016-12-19,2.89,2.9211,2.81,2.82,3033216,72.25,73.0275,70.25,70.5,121328.64,0.0,1.0
2016-12-20,2.89,2.96,2.85,2.9,2630277,72.25,74.0,71.25,72.5,105211.08,0.0,1.0
2016-12-21,2.87,2.94,2.84,2.92,2092581,71.75,73.5,71.0,73.0,83703.24,0.0,1.0
2016-12-22,2.78,2.91,2.76,2.89,2037497,69.5,72.75,69.0,72.25,81499.88,0.0,1.0
2016-12-23,2.87,2.9,2.76,2.78,2049118,71.75,72.5,69.0,69.5,81964.72,0.0,1.0
2016-12-27,2.88,2.9,2.82,2.86,1359909,72.0,72.5,70.5,71.5,54396.36,0.0,1.0
2016-12-28,2.81,2.92,2.79,2.89,1668703,70.25,73.0,69.75,72.25,66748.12,0.0,1.0
2016-12-29,2.84,2.87,2.78,2.84,1695280,71.0,71.75,69.5,71.0,67811.2,0.0,1.0
2016-12-30,2.73,2.86,2.69,2.84,2190713,68.25,71.5,67.25,71.0,87628.52,0.0,1.0
2017-01-03,2.64,2.71,2.56,2.69,3245362,66.0,67.75,64.0,67.25,129814.48,0.0,1.0
2017-01-04,2.78,2.79,2.67,2.68,2028930,69.5,69.75,66.75,67.0,81157.2,0.0,1.0
2017-01-05,2.78,2.8,2.7201,2.74,1494119,69.5,70.0,68.0025,68.5,59764.76,0.0,1.0
2017-01-06,2.72,2.82,2.71,2.78,1662337,68.0,70.5,67.75,69.5,66493.48,0.0,1.0
2017-01-09,2.72,2.76,2.66,2.73,1262050,68.0,69.0,66.5,68.25,50482,0.0,1.0
2017-01-10,2.75,2.82,2.72,2.74,1519969,68.75,70.5,68.0,68.5,60798.76,0.0,1.0
2017-01-11,2.72,2.75,2.66,2.73,1058394,68.0,68.75,66.5,68.25,42335.76,0.0,1.0
2017-01-12,2.45,2.6307,2.41,2.6,3958607,61.25,65.7675,60.25,65.0,158344.28,0.0,1.0
2017-01-13,2.28,2.5,2.26,2.44,3793242,57.0,62.5,56.5,61.0,151729.68,0.0,1.0
2017-01-17,2.16,2.265,2.13,2.25,2702882,54.0,56.625,53.25,56.25,108115.28,0.0,1.0
2017-01-18,2.25,2.25,2.12,2.15,2228955,56.25,56.25,53.0,53.75,89158.2,0.0,1.0
2017-01-19,2.11,2.29,2.08,2.26,2583741,52.75,57.25,52.0,56.5,103349.64,0.0,1.0
2017-01-20,2.09,2.17,2.04,2.14,2334909,52.25,54.25,51.0,53.5,93396.36,0.0,1.0
2017-01-23,2.21,2.27,2.11,2.13,2354695,55.25,56.75,52.75,53.25,94187.8,0.0,1.0
2017-01-24,2.38,2.401,2.25,2.28,2599497,59.5,60.025,56.25,57.0,103979.88,0.0,1.0
2017-01-25,2.47,2.5,2.39,2.44,1812025,61.75,62.5,59.75,61.0,72481,0.0,1.0
2017-01-26,2.45,2.54,2.43,2.46,1635910,61.25,63.5,60.75,61.5,65436.4,0.0,1.0
2017-01-27,2.38,2.42,2.36,2.42,978302,59.5,60.5,59.0,60.5,39132.08,0.0,1.0
2017-01-30,2.35,2.39,2.2745,2.37,1581126,58.75,59.75,56.8625,59.25,63245.04,0.0,1.0
2017-01-31,2.37,2.37,2.27,2.31,1160514,59.25,59.25,56.75,57.75,46420.56,0.0,1.0
2017-02-01,2.36,2.43,2.33,2.36,896399,59.0,60.75,58.25,59.0,35855.96,0.0,1.0
2017-02-02,2.35,2.39,2.31,2.33,1061482,58.75,59.75,57.75,58.25,42459.28,0.0,1.0
2017-02-03,2.37,2.4,2.32,2.35,1032865,59.25,60.0,58.0,58.75,41314.6,0.0,1.0
2017-02-06,2.3,2.365,2.27,2.36,1008067,57.5,59.125,56.75,59.0,40322.68,0.0,1.0
2017-02-07,2.28,2.355,2.27,2.31,896782,57.0,58.875,56.75,57.75,35871.28,0.0,1.0
2017-02-08,2.27,2.28,2.2,2.28,980842,56.75,57.0,55.0,57.0,39233.68,0.0,1.0
2017-02-09,2.28,2.3,2.23,2.28,878617,57.0,57.5,55.75,57.0,35144.68,0.0,1.0
2017-02-10,2.33,2.36,2.25,2.28,964107,58.25,59.0,56.25,57.0,38564.28,0.0,1.0
2017-02-13,2.32,2.36,2.29,2.32,796242,58.0,59.0,57.25,58.0,31849.68,0.0,1.0
2017-02-14,2.34,2.36,2.2899,2.31,1149661,58.5,59.0,57.2475,57.75,45986.44,0.0,1.0
2017-02-15,2.36,2.36,2.29,2.33,672952,59.0,59.0,57.25,58.25,26918.08,0.0,1.0
2017-02-16,2.31,2.39,2.28,2.345,969979,57.75,59.75,57.0,58.625,38799.16,0.0,1.0
2017-02-17,2.3,2.31,2.26,2.3,689594,57.5,57.75,56.5,57.5,27583.76,0.0,1.0
2017-02-21,2.38,2.39,2.3,2.3,1209900,59.5,59.75,57.5,57.5,48396,0.0,1.0
2017-02-22,2.37,2.42,2.33,2.36,1002314,59.25,60.5,58.25,59.0,40092.56,0.0,1.0
2017-02-23,2.31,2.44,2.31,2.38,899906,57.75,61.0,57.75,59.5,35996.24,0.0,1.0
2017-02-24,2.33,2.36,2.28,2.32,838579,58.25,59.0,57.0,58.0,33543.16,0.0,1.0
2017-02-27,2.41,2.43,2.31,2.32,818047,60.25,60.75,57.75,58.0,32721.88,0.0,1.0
2017-02-28,2.37,2.44,2.37,2.42,1043822,59.25,61.0,59.25,60.5,41752.88,0.0,1.0
2017-03-01,2.48,2.54,2.42,2.44,2152602,62.0,63.5,60.5,61.0,86104.08,0.0,1.0
2017-03-02,2.43,2.5,2.42,2.48,869707,60.75,62.5,60.5,62.0,34788.28,0.0,1.0
2017-03-03,2.43,2.44,2.4,2.42,663811,60.75,61.0,60.0,60.5,26552.44,0.0,1.0
2017-03-06,2.41,2.44,2.36,2.38,735014,60.25,61.0,59.0,59.5,29400.56,0.0,1.0
2017-03-07,2.42,2.45,2.39,2.43,846817,60.5,61.25,59.75,60.75,33872.68,0.0,1.0
2017-03-08,2.24,2.54,2.22,2.5,3134603,56.0,63.5,55.5,62.5,125384.12,0.0,1.0
2017-03-09,2.18,2.27,2.16,2.22,1411813,54.5,56.75,54.0,55.5,56472.52,0.0,1.0
2017-03-10,2.24,2.25,2.16,2.2,1154392,56.0,56.25,54.0,55.0,46175.68,0.0,1.0
2017-03-13,2.23,2.27,2.22,2.22,704359,55.75,56.75,55.5,55.5,28174.36,0.0,1.0
2017-03-14,2.18,2.25,2.16,2.22,1115898,54.5,56.25,54.0,55.5,44635.92,0.0,1.0
2017-03-15,2.25,2.26,2.17,2.19,926691,56.25,56.5,54.25,54.75,37067.64,0.0,1.0
2017-03-16,2.42,2.45,2.25,2.25,1848096,60.5,61.25,56.25,56.25,73923.84,0.0,1.0
2017-03-17,2.36,2.42,2.34,2.42,1978273,59.0,60.5,58.5,60.5,79130.92,0.0,1.0
2017-03-20,2.33,2.4,2.31,2.37,850826,58.25,60.0,57.75,59.25,34033.04,0.0,1.0
2017-03-21,2.29,2.36,2.28,2.34,1242080,57.25,59.0,57.0,58.5,49683.2,0.0,1.0
2017-03-22,2.25,2.3,2.23,2.27,1403927,56.25,57.5,55.75,56.75,56157.08,0.0,1.0
2017-03-23,2.28,2.35,2.24,2.25,891237,57.0,58.75,56.0,56.25,35649.48,0.0,1.0
2017-03-24,2.26,2.35,2.24,2.28,442995,56.5,58.75,56.0,57.0,17719.8,0.0,1.0
2017-03-27,2.25,2.27,2.2,2.23,743768,56.25,56.75,55.0,55.75,29750.72,0.0,1.0
2017-03-28,2.28,2.31,2.22,2.23,645447,57.0,57.75,55.5,55.75,25817.88,0.0,1.0
2017-03-29,2.29,2.33,2.24,2.25,745676,57.25,58.25,56.0,56.25,29827.04,0.0,1.0
2017-03-30,2.3,2.32,2.275,2.3,511060,57.5,58.0,56.875,57.5,20442.4,0.0,1.0
2017-03-31,2.27,2.31,2.26,2.28,632023,56.75,57.75,56.5,57.0,25280.92,0.0,1.0
2017-04-03,2.23,2.3,2.23,2.26,819242,55.75,57.5,55.75,56.5,32769.68,0.0,1.0
2017-04-04,2.21,2.23,2.19,2.22,1181592,55.25,55.75,54.75,55.5,47263.68,0.0,1.0
2017-04-05,2.19,2.27,2.18,2.23,1269026,54.75,56.75,54.5,55.75,50761.04,0.0,1.0
2017-04-06,2.24,2.27,2.18,2.19,954788,56.0,56.75,54.5,54.75,38191.52,0.0,1.0
2017-04-07,2.19,2.3,2.19,2.24,1105283,54.75,57.5,54.75,56.0,44211.32,0.0,1.0
2017-04-10,2.19,2.25,2.16,2.19,1100562,54.75,56.25,54.0,54.75,44022.48,0.0,1.0
2017-04-11,2.2,2.22,2.15,2.17,8292,55.0,55.5,53.75,54.25,331.68,0.0,1.0
2017-04-12,2.18,2.21,2.16,2.19,5390,54.5,55.25,54.0,54.75,215.6,0.0,1.0
2017-04-13,2.16,2.21,2.15,2.17,627874,54.0,55.25,53.75,54.25,25114.96,0.0,1.0
2017-04-17,2.24,2.24,2.16,2.16,860804,56.0,56.0,54.0,54.0,34432.16,0.0,1.0
2017-04-18,2.27,2.28,2.2,2.21,888409,56.75,57.0,55.0,55.25,35536.36,0.0,1.0
2017-04-19,2.31,2.32,2.285,2.29,1401916,57.75,58.0,57.125,57.25,56076.64,0.0,1.0
2017-04-20,2.34,2.38,2.3,2.33,1090279,58.5,59.5,57.5,58.25,43611.16,0.0,1.0
2017-04-21,2.34,2.36,2.285,2.32,974243,58.5,59.0,57.125,58.0,38969.72,0.0,1.0
2017-04-24,2.38,2.38,2.3536,2.36,806650,59.5,59.5,58.84,59.0,32266,0.0,1.0
2017-04-25,2.33,2.39,2.32,2.39,1153655,58.25,59.75,58.0,59.75,46146.2,0.0,1.0
2017-04-26,2.36,2.39,2.31,2.31,842450,59.0,59.75,57.75,57.75,33698,0.0,1.0
2017-04-27,2.4,2.45,2.35,2.35,1603726,60.0,61.25,58.75,58.75,64149.04,0.0,1.0
2017-04-28,2.34,2.39,2.33,2.38,669617,58.5,59.75,58.25,59.5,26784.68,0.0,1.0
2017-05-01,2.34,2.37,2.31,2.37,564145,58.5,59.25,57.75,59.25,22565.8,0.0,1.0
2017-05-02,2.27,2.34,2.26,2.33,1085387,56.75,58.5,56.5,58.25,43415.48,0.0,1.0
2017-05-03,2.25,2.29,2.2,2.26,838459,56.25,57.25,55.0,56.5,33538.36,0.0,1.0
2017-05-04,2.23,2.27,2.21,2.25,600017,55.75,56.75,55.25,56.25,24000.68,0.0,1.0
2017-05-05,2.24,2.26,2.22,2.24,537139,56.0,56.5,55.5,56.0,21485.56,0.0,1.0
2017-05-08,2.27,2.29,2.23,2.25,543080,56.75,57.25,55.75,56.25,21723.2,0.0,1.0
2017-05-09,2.35,2.37,2.245,2.26,1591450,58.75,59.25,56.125,56.5,63658,0.0,1.0
2017-05-10,2.34,2.37,2.32,2.37,606934,58.5,59.25,58.0,59.25,24277.36,0.0,1.0
2017-05-11,2.36,2.37,2.3,2.34,514085,59.0,59.25,57.5,58.5,20563.4,0.0,1.0
2017-05-12,2.35,2.39,2.32,2.39,631714,58.75,59.75,58.0,59.75,25268.56,0.0,1.0
2017-05-15,2.37,2.4,2.34,2.38,885776,59.25,60.0,58.5,59.5,35431.04,0.0,1.0
2017-05-16,2.39,2.39,2.3299,2.37,720262,59.75,59.75,58.2475,59.25,28810.48,0.0,1.0
2017-05-17,2.32,2.38,2.3,2.36,990188,58.0,59.5,57.5,59.0,39607.52,0.0,1.0
2017-05-18,2.34,2.36,2.295,2.31,600952,58.5,59.0,57.375,57.75,24038.08,0.0,1.0
2017-05-19,2.4,2.42,2.33,2.33,1266082,60.0,60.5,58.25,58.25,50643.28,0.0,1.0
2017-05-22,2.47,2.52,2.4,2.41,1379266,61.75,63.0,60.0,60.25,55170.64,0.0,1.0
2017-05-23,2.47,2.5199,2.43,2.51,1718114,61.75,62.9975,60.75,62.75,68724.56,0.0,1.0
2017-05-24,2.53,2.55,2.43,2.46,1400416,63.25,63.75,60.75,61.5,56016.64,0.0,1.0
2017-05-25,2.65,2.7,2.56,2.56,1889739,66.25,67.5,64.0,64.0,75589.56,0.0,1.0
2017-05-26,2.55,2.68,2.52,2.67,1133381,63.75,67.0,63.0,66.75,45335.24,0.0,1.0
2017-05-30,2.53,2.57,2.5,2.54,903176,63.25,64.25,62.5,63.5,36127.04,0.0,1.0
2017-05-31,2.43,2.55,2.37,2.55,1194894,60.75,63.75,59.25,63.75,47795.76,0.0,1.0
2017-06-01,2.51,2.51,2.38,2.45,1155291,62.75,62.75,59.5,61.25,46211.64,0.0,1.0
2017-06-02,2.37,2.42,2.25,2.42,3315995,59.25,60.5,56.25,60.5,132639.8,0.0,1.0
2017-06-05,2.27,2.34,2.25,2.3,1393718,56.75,58.5,56.25,57.5,55748.72,0.0,1.0
2017-06-06,2.25,2.27,2.2,2.27,1243058,56.25,56.75,55.0,56.75,49722.32,0.0,1.0
2017-06-07,2.28,2.36,2.23,2.23,1506591,57.0,59.0,55.75,55.75,60263.64,0.0,1.0
2017-06-08,2.28,2.33,2.27,2.28,856060,57.0,58.25,56.75,57.0,34242.4,0.0,1.0
2017-06-09,2.25,2.3,2.23,2.27,1185330,56.25,57.5,55.75,56.75,47413.2,0.0,1.0
2017-06-12,2.24,2.29,2.22,2.24,931165,56.0,57.25,55.5,56.0,37246.6,0.0,1.0
2017-06-13,2.25,2.29,2.23,2.23,874936,56.25,57.25,55.75,55.75,34997.44,0.0,1.0
2017-06-14,2.32,2.34,2.24,2.26,802225,58.0,58.5,56.0,56.5,32089,0.0,1.0
2017-06-15,2.28,2.33,2.27,2.3,939814,57.0,58.25,56.75,57.5,37592.56,0.0,1.0
2017-06-16,2.31,2.33,2.23,2.26,1647754,57.75,58.25,55.75,56.5,65910.16,0.0,1.0
2017-06-19,2.34,2.36,2.28,2.3,1006283,58.5,59.0,57.0,57.5,40251.32,0.0,1.0
2017-06-20,2.48,2.49,2.31,2.34,2091166,62.0,62.25,57.75,58.5,83646.64,0.0,1.0
2017-06-21,2.48,2.58,2.4211,2.44,1393512,62.0,64.5,60.5275,61.0,55740.48,0.0,1.0
2017-06-22,2.45,2.5,2.44,2.48,605861,61.25,62.5,61.0,62.0,24234.44,0.0,1.0
2017-06-23,2.39,2.49,2.39,2.44,1058100,59.75,62.25,59.75,61.0,42324,0.0,1.0
2017-06-26,2.45,2.46,2.39,2.4,889857,61.25,61.5,59.75,60.0,35594.28,0.0,1.0
2017-06-27,2.59,2.6,2.449,2.45,1947020,64.75,65.0,61.225,61.25,77880.8,0.0,1.0
2017-06-28,2.75,2.82,2.59,2.6,2865067,68.75,70.5,64.75,65.0,114602.68,0.0,1.0
2017-06-29,2.74,2.745,2.56,2.74,2072128,68.5,68.625,64.0,68.5,82885.12,0.0,1.0
2017-06-30,2.8,2.81,2.7128,2.74,1568206,70.0,70.25,67.82,68.5,62728.24,0.0,1.0
2017-07-03,2.89,2.93,2.78,2.81,1337033,72.25,73.25,69.5,70.25,53481.32,0.0,1.0
2017-07-05,2.82,2.87,2.76,2.87,1285600,70.5,71.75,69.0,71.75,51424,0.0,1.0
2017-07-06,2.8,2.85,2.79,2.82,845614,70.0,71.25,69.75,70.5,33824.56,0.0,1.0
2017-07-07,2.88,2.89,2.77,2.78,1347116,72.0,72.25,69.25,69.5,53884.64,0.0,1.0
2017-07-10,2.96,2.98,2.865,2.88,1680731,74.0,74.5,71.625,72.0,67229.24,0.0,1.0
2017-07-11,2.78,2.98,2.78,2.97,1977174,69.5,74.5,69.5,74.25,79086.96,0.0,1.0
2017-07-12,2.74,2.89,2.73,2.79,1889308,68.5,72.25,68.25,69.75,75572.32,0.0,1.0
2017-07-13,2.53,2.795,2.48,2.73,3770492,63.25,69.875,62.0,68.25,150819.68,0.0,1.0
2017-07-14,2.45,2.55,2.39,2.55,3243630,61.25,63.75,59.75,63.75,129745.2,0.0,1.0
2017-07-17,2.51,2.57,2.42,2.45,1919115,62.75,64.25,60.5,61.25,76764.6,0.0,1.0
2017-07-18,2.4,2.49,2.35,2.47,1693930,60.0,62.25,58.75,61.75,67757.2,0.0,1.0
2017-07-19,2.49,2.505,2.395,2.4,2672562,62.25,62.625,59.875,60.0,106902.48,0.0,1.0
2017-07-20,2.41,2.4962,2.41,2.49,1139463,60.25,62.405,60.25,62.25,45578.52,0.0,1.0
2017-07-21,2.41,2.46,2.4,2.46,1509142,60.25,61.5,60.0,61.5,60365.68,0.0,1.0
2017-07-24,2.35,2.405,2.32,2.4,1536484,58.75,60.125,58.0,60.0,61459.36,0.0,1.0
2017-07-25,2.41,2.42,2.35,2.35,878757,60.25,60.5,58.75,58.75,35150.28,0.0,1.0
2017-07-26,2.38,2.43,2.32,2.42,937721,59.5,60.75,58.0,60.5,37508.84,0.0,1.0
2017-07-27,2.3,2.39,2.28,2.38,1291545,57.5,59.75,57.0,59.5,51661.8,0.0,1.0
2017-07-28,2.29,2.3199,2.25,2.28,1095700,57.25,57.9975,56.25,57.0,43828,0.0,1.0
2017-07-31,2.2,2.2811,2.17,2.28,1893701,55.0,57.0275,54.25,57.0,75748.04,0.0,1.0
2017-08-01,2.27,2.29,2.22,2.22,1465504,56.75,57.25,55.5,55.5,58620.16,0.0,1.0
2017-08-02,2.29,2.33,2.24,2.26,1170993,57.25,58.25,56.0,56.5,46839.72,0.0,1.0
2017-08-03,2.21,2.31,2.2,2.3,934692,55.25,57.75,55.0,57.5,37387.68,0.0,1.0
2017-08-04,2.27,2.29,2.22,2.22,640344,56.75,57.25,55.5,55.5,25613.76,0.0,1.0
2017-08-07,2.25,2.28,2.22,2.26,685620,56.25,57.0,55.5,56.5,27424.8,0.0,1.0
2017-08-08,2.32,2.36,2.25,2.25,1417005,58.0,59.0,56.25,56.25,56680.2,0.0,1.0
2017-08-09,2.23,2.3,2.22,2.28,1016570,55.75,57.5,55.5,57.0,40662.8,0.0,1.0
2017-08-10,2.13,2.2351,2.1,2.23,2108010,53.25,55.8775,52.5,55.75,84320.4,0.0,1.0
2017-08-11,2.17,2.2,2.095,2.15,1242407,54.25,55.0,52.375,53.75,49696.28,0.0,1.0
2017-08-14,2.24,2.25,2.16,2.2,713590,56.0,56.25,54.0,55.0,28543.6,0.0,1.0
2017-08-15,2.19,2.25,2.17,2.25,886566,54.75,56.25,54.25,56.25,35462.64,0.0,1.0
2017-08-16,2.17,2.23,2.16,2.19,462845,54.25,55.75,54.0,54.75,18513.8,0.0,1.0
2017-08-17,2.08,2.16,2.08,2.12,1355059,52.0,54.0,52.0,53.0,54202.36,0.0,1.0
2017-08-18,2.02,2.07,2.01,2.06,1168581,50.5,51.75,50.25,51.5,46743.24,0.0,1.0
2017-08-21,2.05,2.05,2.01,2.02,812849,51.25,51.25,50.25,50.5,32513.96,0.0,1.0
2017-08-22,2.04,2.07,2.0,2.04,642999,51.0,51.75,50.0,51.0,25719.96,0.0,1.0
2017-08-23,1.93,2.04,1.92,2.02,1630607,48.25,51.0,48.0,50.5,65224.28,0.0,1.0
2017-08-24,1.99,2.04,1.93,1.93,1661779,49.75,51.0,48.25,48.25,66471.16,0.0,1.0
2017-08-25,1.94,1.99,1.91,1.99,1176276,48.5,49.75,47.75,49.75,47051.04,0.0,1.0
2017-08-28,1.82,1.99,1.79,1.95,2579456,45.5,49.75,44.75,48.75,103178.24,0.0,1.0
2017-08-29,1.74,1.825,1.73,1.8,1848962,43.5,45.625,43.25,45.0,73958.48,0.0,1.0
2017-08-30,1.78,1.84,1.73,1.73,1304138,44.5,46.0,43.25,43.25,52165.52,0.0,1.0
2017-08-31,1.82,1.88,1.79,1.79,1014437,45.5,47.0,44.75,44.75,40577.48,0.0,1.0
2017-09-01,1.88,1.88,1.78,1.83,1181097,47.0,47.0,44.5,45.75,47243.88,0.0,1.0
2017-09-05,1.82,1.89,1.77,1.88,1792565,45.5,47.25,44.25,47.0,71702.6,0.0,1.0
2017-09-06,1.86,1.89,1.82,1.82,2050926,46.5,47.25,45.5,45.5,82037.04,0.0,1.0
2017-09-07,1.74,1.835,1.7,1.72,4235579,43.5,45.875,42.5,43.0,169423.16,0.0,1.0
2017-09-08,1.73,1.77,1.66,1.73,1920200,43.25,44.25,41.5,43.25,76808,0.0,1.0
2017-09-11,1.72,1.76,1.69,1.72,1958538,43.0,44.0,42.25,43.0,78341.52,0.0,1.0
2017-09-12,1.74,1.75,1.7,1.72,1427111,43.5,43.75,42.5,43.0,57084.44,0.0,1.0
2017-09-13,1.73,1.75,1.72,1.75,1001480,43.25,43.75,43.0,43.75,40059.2,0.0,1.0
2017-09-14,1.8,1.84,1.68,1.7,1677310,45.0,46.0,42.0,42.5,67092.4,0.0,1.0
2017-09-15,1.74,1.82,1.73,1.79,2474204,43.5,45.5,43.25,44.75,98968.16,0.0,1.0
2017-09-18,1.72,1.76,1.72,1.74,860932,43.0,44.0,43.0,43.5,34437.28,0.0,1.0
2017-09-19,1.76,1.77,1.7,1.74,1321665,44.0,44.25,42.5,43.5,52866.6,0.0,1.0
2017-09-20,1.72,1.76,1.69,1.76,1426137,43.0,44.0,42.25,44.0,57045.48,0.0,1.0
2017-09-21,1.74,1.75,1.69,1.72,1274150,43.5,43.75,42.25,43.0,50966,0.0,1.0
2017-09-22,1.75,1.78,1.7238,1.74,544232,43.75,44.5,43.095,43.5,21769.28,0.0,1.0
2017-09-25,1.79,1.81,1.74,1.74,1070700,44.75,45.25,43.5,43.5,42828,0.0,1.0
2017-09-26,1.86,1.86,1.775,1.79,1029669,46.5,46.5,44.375,44.75,41186.76,0.0,1.0
2017-09-27,1.9,1.91,1.84,1.85,1369770,47.5,47.75,46.0,46.25,54790.8,0.0,1.0
2017-09-28,1.92,1.93,1.86,1.89,1215271,48.0,48.25,46.5,47.25,48610.84,0.0,1.0
2017-09-29,1.93,1.98,1.91,1.93,1242898,48.25,49.5,47.75,48.25,49715.92,0.0,1.0
2017-10-02,1.95,1.99,1.93,1.97,924637,48.75,49.75,48.25,49.25,36985.48,0.0,1.0
2017-10-03,2.05,2.05,1.9599,1.98,1724129,51.25,51.25,48.9975,49.5,68965.16,0.0,1.0
2017-10-04,2.12,2.17,2.02,2.04,2917438,53.0,54.25,50.5,51.0,116697.52,0.0,1.0
2017-10-05,2.23,2.24,2.13,2.15,2381959,55.75,56.0,53.25,53.75,95278.36,0.0,1.0
2017-10-06,2.25,2.3,2.18,2.22,1773699,56.25,57.5,54.5,55.5,70947.96,0.0,1.0
2017-10-09,2.12,2.26,2.12,2.23,1961598,53.0,56.5,53.0,55.75,78463.92,0.0,1.0
2017-10-10,2.24,2.25,2.09,2.1,1665585,56.0,56.25,52.25,52.5,66623.4,0.0,1.0
2017-10-11,2.28,2.31,2.21,2.23,1651123,57.0,57.75,55.25,55.75,66044.92,0.0,1.0
2017-10-12,2.29,2.3,2.22,2.27,1070893,57.25,57.5,55.5,56.75,42835.72,0.0,1.0
2017-10-13,2.25,2.3,2.2127,2.29,1195125,56.25,57.5,55.3175,57.25,47805,0.0,1.0
2017-10-16,2.29,2.3,2.2262,2.25,1215119,57.25,57.5,55.655,56.25,48604.76,0.0,1.0
2017-10-17,2.23,2.3,2.205,2.29,1162287,55.75,57.5,55.125,57.25,46491.48,0.0,1.0
2017-10-18,2.29,2.35,2.22,2.25,1737091,57.25,58.75,55.5,56.25,69483.64,0.0,1.0
2017-10-19,2.31,2.31,2.23,2.28,1248232,57.75,57.75,55.75,57.0,49929.28,0.0,1.0
2017-10-20,2.26,2.36,2.24,2.33,1184018,56.5,59.0,56.0,58.25,47360.72,0.0,1.0
2017-10-23,2.27,2.29,2.22,2.27,685518,56.75,57.25,55.5,56.75,27420.72,0.0,1.0
2017-10-24,2.3,2.31,2.24,2.26,620777,57.5,57.75,56.0,56.5,24831.08,0.0,1.0
2017-10-25,2.25,2.34,2.21,2.29,967710,56.25,58.5,55.25,57.25,38708.4,0.0,1.0
2017-10-26,2.3,2.31,2.23,2.26,732306,57.5,57.75,55.75,56.5,29292.24,0.0,1.0
2017-10-27,2.29,2.32,2.27,2.32,732094,57.25,58.0,56.75,58.0,29283.76,0.0,1.0
2017-10-30,2.31,2.3477,2.26,2.32,1359766,57.75,58.6925,56.5,58.0,54390.64,0.0,1.0
2017-10-31,2.42,2.43,2.31,2.31,1996549,60.5,60.75,57.75,57.75,79861.96,0.0,1.0
2017-11-01,2.44,2.48,2.39,2.44,1433378,61.0,62.0,59.75,61.0,57335.12,0.0,1.0
2017-11-02,2.28,2.45,2.22,2.44,2590427,57.0,61.25,55.5,61.0,103617.08,0.0,1.0
2017-11-03,2.31,2.36,2.27,2.33,1174181,57.75,59.0,56.75,58.25,46967.24,0.0,1.0
2017-11-06,2.36,2.39,2.28,2.29,1276860,59.0,59.75,57.0,57.25,51074.4,0.0,1.0
2017-11-07,2.32,2.4,2.31,2.38,899375,58.0,60.0,57.75,59.5,35975,0.0,1.0
2017-11-08,2.38,2.38,2.28,2.3,906766,59.5,59.5,57.0,57.5,36270.64,0.0,1.0
2017-11-09,2.36,2.39,2.31,2.33,745217,59.0,59.75,57.75,58.25,29808.68,0.0,1.0
2017-11-10,2.34,2.38,2.32,2.35,590219,58.5,59.5,58.0,58.75,23608.76,0.0,1.0
2017-11-13,2.31,2.36,2.3,2.33,851714,57.75,59.0,57.5,58.25,34068.56,0.0,1.0
2017-11-14,2.31,2.35,2.29,2.29,749787,57.75,58.75,57.25,57.25,29991.48,0.0,1.0
2017-11-15,2.29,2.32,2.27,2.31,1119688,57.25,58.0,56.75,57.75,44787.52,0.0,1.0
2017-11-16,2.37,2.4,2.291,2.3,1520701,59.25,60.0,57.275,57.5,60828.04,0.0,1.0
2017-11-17,2.49,2.58,2.34,2.34,3384599,62.25,64.5,58.5,58.5,135383.96,0.0,1.0
2017-11-20,2.6,2.6,2.495,2.5,1559893,65.0,65.0,62.375,62.5,62395.72,0.0,1.0
2017-11-21,2.72,2.79,2.6,2.62,2521454,68.0,69.75,65.0,65.5,100858.16,0.0,1.0
2017-11-22,2.75,2.8,2.7,2.78,1631978,68.75,70.0,67.5,69.5,65279.12,0.0,1.0
2017-11-24,2.8,2.8,2.74,2.78,502444,70.0,70.0,68.5,69.5,20097.76,0.0,1.0
2017-11-27,2.78,2.83,2.69,2.8,2660603,69.5,70.75,67.25,70.0,106424.12,0.0,1.0
2017-11-28,2.84,2.88,2.77,2.79,2244241,71.0,72.0,69.25,69.75,89769.64,0.0,1.0
2017-11-29,2.84,2.9,2.81,2.85,2169245,71.0,72.5,70.25,71.25,86769.8,0.0,1.0
2017-11-30,2.85,2.89,2.79,2.84,1947854,71.25,72.25,69.75,71.0,77914.16,0.0,1.0
2017-12-01,2.82,2.86,2.55,2.86,1835315,70.5,71.5,63.75,71.5,73412.6,0.0,1.0
2017-12-04,2.71,2.81,2.67,2.68,1659572,67.75,70.25,66.75,67.0,66382.88,0.0,1.0
2017-12-05,2.52,2.67,2.395,2.65,3636160,63.0,66.75,59.875,66.25,145446.4,0.0,1.0
2017-12-06,2.51,2.58,2.46,2.52,1172408,62.75,64.5,61.5,63.0,46896.32,0.0,1.0
2017-12-07,2.4,2.51,2.34,2.5,3166067,60.0,62.75,58.5,62.5,126642.68,0.0,1.0
2017-12-08,2.52,2.54,2.39,2.4,2005812,63.0,63.5,59.75,60.0,80232.48,0.0,1.0
2017-12-11,2.52,2.55,2.46,2.54,1358485,63.0,63.75,61.5,63.5,54339.4,0.0,1.0
2017-12-12,2.54,2.55,2.48,2.54,1442011,63.5,63.75,62.0,63.5,57680.44,0.0,1.0
2017-12-13,2.46,2.55,2.43,2.51,1551812,61.5,63.75,60.75,62.75,62072.48,0.0,1.0
2017-12-14,2.42,2.48,2.395,2.44,1181848,60.5,62.0,59.875,61.0,47273.92,0.0,1.0
2017-12-15,2.47,2.49,2.4,2.425,1881096,61.75,62.25,60.0,60.625,75243.84,0.0,1.0
2017-12-18,2.61,2.62,2.48,2.54,1627923,65.25,65.5,62.0,63.5,65116.92,0.0,1.0
2017-12-19,2.65,2.67,2.58,2.59,2217855,66.25,66.75,64.5,64.75,88714.2,0.0,1.0
2017-12-20,2.67,2.7,2.56,2.62,1583599,66.75,67.5,64.0,65.5,63343.96,0.0,1.0
2017-12-21,2.99,2.99,2.69,2.71,6268037,74.75,74.75,67.25,67.75,250721.48,0.0,1.0
2017-12-22,2.8,2.88,2.68,2.775,3180650,70.0,72.0,67.0,69.375,127226,0.0,1.0
2017-12-26,2.87,2.88,2.74,2.82,1387461,71.75,72.0,68.5,70.5,55498.44,0.0,1.0
2017-12-27,2.93,2.95,2.85,2.87,1626775,73.25,73.75,71.25,71.75,65071,0.0,1.0
2017-12-28,3.1,3.14,2.9225,2.93,3903072,77.5,78.5,73.0625,73.25,156122.88,0.0,1.0
2017-12-29,3.35,3.36,3.13,3.13,7601217,83.75,84.0,78.25,78.25,304048.68,0.0,1.0
2018-01-02,3.32,3.41,3.23,3.31,3503340,83.0,85.25,80.75,82.75,140133.6,0.0,1.0
2018-01-03,3.29,3.375,3.27,3.31,3176208,82.25,84.375,81.75,82.75,127048.32,0.0,1.0
2018-01-04,3.14,3.32,3.06,3.26,3740617,78.5,83.0,76.5,81.5,149624.68,0.0,1.0
2018-01-05,3.14,3.17,3.06,3.1,2102444,78.5,79.25,76.5,77.5,84097.76,0.0,1.0
2018-01-08,3.04,3.24,3.0,3.18,2884090,76.0,81.0,75.0,79.5,115363.6,0.0,1.0
2018-01-09,3.06,3.125,3.02,3.07,1850532,76.5,78.125,75.5,76.75,74021.28,0.0,1.0
2018-01-10,2.95,3.05,2.94,3.03,1259363,73.75,76.25,73.5,75.75,50374.52,0.0,1.0
2018-01-11,3.0,3.08,2.95,2.97,2089649,75.0,77.0,73.75,74.25,83585.96,0.0,1.0
2018-01-12,2.88,3.03,2.8,3.02,3042647,72.0,75.75,70.0,75.5,121705.88,0.0,1.0
2018-01-16,2.65,2.95,2.64,2.9,3266065,66.25,73.75,66.0,72.5,130642.6,0.0,1.0
2018-01-17,2.67,2.72,2.58,2.67,2608786,66.75,68.0,64.5,66.75,104351.44,0.0,1.0
2018-01-18,2.59,2.69,2.58,2.65,1725879,64.75,67.25,64.5,66.25,69035.16,0.0,1.0
2018-01-19,2.56,2.63,2.54,2.59,1564849,64.0,65.75,63.5,64.75,62593.96,0.0,1.0
2018-01-22,2.56,2.58,2.5101,2.54,1037344,64.0,64.5,62.7525,63.5,41493.76,0.0,1.0
2018-01-23,2.58,2.61,2.5,2.61,1496355,64.5,65.25,62.5,65.25,59854.2,0.0,1.0
2018-01-24,2.54,2.65,2.52,2.59,1860991,63.5,66.25,63.0,64.75,74439.64,0.0,1.0
2018-01-25,2.39,2.53,2.365,2.53,2773171,59.75,63.25,59.125,63.25,110926.84,0.0,1.0
2018-01-26,2.33,2.43,2.29,2.4,3824755,58.25,60.75,57.25,60.0,152990.2,0.0,1.0
2018-01-29,2.2,2.34,2.2,2.3,2676441,55.0,58.5,55.0,57.5,107057.64,0.0,1.0
2018-01-30,2.07,2.2,2.05,2.2,3628836,51.75,55.0,51.25,55.0,145153.44,0.0,1.0
2018-01-31,2.03,2.15,1.98,2.1,2735725,50.75,53.75,49.5,52.5,109429,0.0,1.0
2018-02-01,2.09,2.17,1.9501,1.99,3485336,52.25,54.25,48.7525,49.75,139413.44,0.0,1.0
2018-02-02,2.05,2.1,1.99,2.06,3386209,51.25,52.5,49.75,51.5,135448.36,0.0,1.0
2018-02-05,2.0,2.075,1.99,2.02,3571934,50.0,51.875,49.75,50.5,142877.36,0.0,1.0
2018-02-06,2.01,2.08,1.92,1.95,3439572,50.25,52.0,48.0,48.75,137582.88,0.0,1.0
2018-02-07,1.99,2.07,1.98,2.01,2390402,49.75,51.75,49.5,50.25,95616.08,0.0,1.0
2018-02-08,1.92,2.03,1.92,2.0,2503311,48.0,50.75,48.0,50.0,100132.44,0.0,1.0
2018-02-09,1.95,1.99,1.89,1.95,2280295,48.75,49.75,47.25,48.75,91211.8,0.0,1.0
2018-02-12,2.04,2.055,1.94,1.95,1848711,51.0,51.375,48.5,48.75,73948.44,0.0,1.0
2018-02-13,2.02,2.07,1.99,2.03,1131965,50.5,51.75,49.75,50.75,45278.6,0.0,1.0
2018-02-14,2.14,2.17,2.01,2.04,1571684,53.5,54.25,50.25,51.0,62867.36,0.0,1.0
2018-02-15,2.12,2.16,2.07,2.14,1655825,53.0,54.0,51.75,53.5,66233,0.0,1.0
2018-02-16,2.24,2.26,2.11,2.11,2096437,56.0,56.5,52.75,52.75,83857.48,0.0,1.0
2018-02-20,2.34,2.49,2.31,2.4,5378949,58.5,62.25,57.75,60.0,215157.96,0.0,1.0
2018-02-21,2.37,2.48,2.33,2.37,2772116,59.25,62.0,58.25,59.25,110884.64,0.0,1.0
2018-02-22,2.24,2.4,2.23,2.4,2402681,56.0,60.0,55.75,60.0,96107.24,0.0,1.0
2018-02-23,2.27,2.28,2.21,2.28,1902226,56.75,57.0,55.25,57.0,76089.04,0.0,1.0
2018-02-26,2.35,2.39,2.23,2.3,2329124,58.75,59.75,55.75,57.5,93164.96,0.0,1.0
2018-02-27,2.2,2.505,2.185,2.36,2768106,55.0,62.625,54.625,59.0,110724.24,0.0,1.0
2018-02-28,2.18,2.27,2.13,2.26,2856623,54.5,56.75,53.25,56.5,114264.92,0.0,1.0
2018-03-01,2.17,2.23,2.16,2.18,1971073,54.25,55.75,54.0,54.5,78842.92,0.0,1.0
2018-03-02,2.27,2.275,2.15,2.16,1449858,56.75,56.875,53.75,54.0,57994.32,0.0,1.0
2018-03-05,2.27,2.31,2.23,2.27,1504479,56.75,57.75,55.75,56.75,60179.16,0.0,1.0
2018-03-06,2.35,2.35,2.24,2.29,1336851,58.75,58.75,56.0,57.25,53474.04,0.0,1.0
2018-03-07,2.28,2.355,2.24,2.32,1470682,57.0,58.875,56.0,58.0,58827.28,0.0,1.0
2018-03-08,2.18,2.21,2.05,2.19,2515624,54.5,55.25,51.25,54.75,100624.96,0.0,1.0
2018-03-09,2.13,2.18,2.12,2.16,899522,53.25,54.5,53.0,54.0,35980.88,0.0,1.0
2018-03-12,2.11,2.17,2.08,2.12,1566741,52.75,54.25,52.0,53.0,62669.64,0.0,1.0
2018-03-13,2.16,2.22,2.1,2.1,1239146,54.0,55.5,52.5,52.5,49565.84,0.0,1.0
2018-03-14,2.04,2.16,2.03,2.16,2096940,51.0,54.0,50.75,54.0,83877.6,0.0,1.0
2018-03-15,1.99,2.07,1.92,2.06,2507546,49.75,51.75,48.0,51.5,100301.84,0.0,1.0
2018-03-16,2.05,2.06,1.96,1.98,3032805,51.25,51.5,49.0,49.5,121312.2,0.0,1.0
2018-03-19,1.99,2.1,1.98,2.02,2214281,49.75,52.5,49.5,50.5,88571.24,0.0,1.0
2018-03-20,1.92,2.04,1.92,2.0,1714639,48.0,51.0,48.0,50.0,68585.56,0.0,1.0
2018-03-21,1.99,2.01,1.92,1.92,2658314,49.75,50.25,48.0,48.0,106332.56,0.0,1.0
2018-03-22,1.92,2.03,1.91,1.96,2012414,48.0,50.75,47.75,49.0,80496.56,0.0,1.0
2018-03-23,1.91,1.985,1.91,1.93,1840608,47.75,49.625,47.75,48.25,73624.32,0.0,1.0
2018-03-26,1.95,1.96,1.83,1.93,2423805,48.75,49.0,45.75,48.25,96952.2,0.0,1.0
2018-03-27,1.9,1.97,1.89,1.95,1331452,47.5,49.25,47.25,48.75,53258.08,0.0,1.0
2018-03-28,1.82,1.95,1.81,1.9,1768086,45.5,48.75,45.25,47.5,70723.44,0.0,1.0
2018-03-29,1.83,1.87,1.82,1.83,1103668,45.75,46.75,45.5,45.75,44146.72,0.0,1.0
2018-04-02,1.75,1.85,1.75,1.83,1520884,43.75,46.25,43.75,45.75,60835.36,0.0,1.0
2018-04-03,1.72,1.78,1.68,1.78,1684329,43.0,44.5,42.0,44.5,67373.16,0.0,1.0
2018-04-04,1.86,1.885,1.7,1.7,2412880,46.5,47.125,42.5,42.5,96515.2,0.0,1.0
2018-04-05,1.89,1.95,1.86,1.92,1411000,47.25,48.75,46.5,48.0,56440,0.0,1.0
2018-04-06,1.87,1.96,1.83,1.87,1420512,46.75,49.0,45.75,46.75,56820.48,0.0,1.0
2018-04-09,1.92,1.9551,1.825,1.88,1283894,48.0,48.8775,45.625,47.0,51355.76,0.0,1.0
2018-04-10,1.87,1.96,1.85,1.95,1000290,46.75,49.0,46.25,48.75,40011.6,0.0,1.0
2018-04-11,1.85,1.91,1.85,1.85,814949,46.25,47.75,46.25,46.25,32597.96,0.0,1.0
2018-04-12,1.89,1.91,1.78,1.87,2211691,47.25,47.75,44.5,46.75,88467.64,0.0,1.0
2018-04-13,1.9,1.9451,1.89,1.9,2589530,47.5,48.6275,47.25,47.5,103581.2,0.0,1.0
2018-04-16,1.93,1.94,1.871,1.9,654356,48.25,48.5,46.775,47.5,26174.24,0.0,1.0
2018-04-17,2.02,2.03,1.9,1.93,1352257,50.5,50.75,47.5,48.25,54090.28,0.0,1.0
2018-04-18,2.04,2.0499,2.0,2.03,836094,51.0,51.2475,50.0,50.75,33443.76,0.0,1.0
2018-04-19,1.98,2.03,1.935,2.02,1730409,49.5,50.75,48.375,50.5,69216.36,0.0,1.0
2018-04-20,1.98,2.0,1.96,1.96,863004,49.5,50.0,49.0,49.0,34520.16,0.0,1.0
2018-04-23,1.97,1.98,1.925,1.97,571632,49.25,49.5,48.125,49.25,22865.28,0.0,1.0
2018-04-24,1.97,2.01,1.95,1.97,1738769,49.25,50.25,48.75,49.25,69550.76,0.0,1.0
2018-04-25,1.98,2.0,1.94,1.96,1479553,49.5,50.0,48.5,49.0,59182.12,0.0,1.0
2018-04-26,2.04,2.085,1.97,1.97,1839659,51.0,52.125,49.25,49.25,73586.36,0.0,1.0
2018-04-27,2.04,2.08,2.02,2.04,921322,51.0,52.0,50.5,51.0,36852.88,0.0,1.0
2018-04-30,2.01,2.07,1.99,2.05,881063,50.25,51.75,49.75,51.25,35242.52,0.0,1.0
2018-05-01,2.04,2.04,1.955,2.0,958644,51.0,51.0,48.875,50.0,38345.76,0.0,1.0
2018-05-02,2.01,2.05,1.96,2.0,1006348,50.25,51.25,49.0,50.0,40253.92,0.0,1.0
2018-05-03,2.01,2.045,1.97,2.01,1264092,50.25,51.125,49.25,50.25,50563.68,0.0,1.0
2018-05-04,2.05,2.055,1.99,2.02,1817361,51.25,51.375,49.75,50.5,72694.44,0.0,1.0
2018-05-07,2.07,2.09,2.02,2.05,729800,51.75,52.25,50.5,51.25,29192,0.0,1.0
2018-05-08,2.05,2.09,2.0,2.04,1146988,51.25,52.25,50.0,51.0,45879.52,0.0,1.0
2018-05-09,1.91,2.06,1.9,2.06,1895027,47.75,51.5,47.5,51.5,75801.08,0.0,1.0
2018-05-10,1.88,1.95,1.88,1.9,942200,47.0,48.75,47.0,47.5,37688,0.0,1.0
2018-05-11,1.88,1.91,1.87,1.88,794503,47.0,47.75,46.75,47.0,31780.12,0.0,1.0
2018-05-14,1.81,1.9,1.81,1.88,1211507,45.25,47.5,45.25,47.0,48460.28,0.0,1.0
2018-05-15,1.73,1.84,1.72,1.83,2563146,43.25,46.0,43.0,45.75,102525.84,0.0,1.0
2018-05-16,1.71,1.74,1.65,1.73,2250421,42.75,43.5,41.25,43.25,90016.84,0.0,1.0
2018-05-17,1.86,1.87,1.711,1.72,1812752,46.5,46.75,42.775,43.0,72510.08,0.0,1.0
2018-05-18,1.89,1.9,1.84,1.87,848848,47.25,47.5,46.0,46.75,33953.92,0.0,1.0
2018-05-21,1.85,1.93,1.84,1.91,1020266,46.25,48.25,46.0,47.75,40810.64,0.0,1.0
2018-05-22,1.83,1.86,1.8,1.84,695503,45.75,46.5,45.0,46.0,27820.12,0.0,1.0
2018-05-23,1.88,1.89,1.82,1.82,632379,47.0,47.25,45.5,45.5,25295.16,0.0,1.0
2018-05-24,1.84,1.91,1.82,1.88,687441,46.0,47.75,45.5,47.0,27497.64,0.0,1.0
2018-05-25,1.88,1.92,1.85,1.85,750758,47.0,48.0,46.25,46.25,30030.32,0.0,1.0
2018-05-29,1.87,1.91,1.84,1.89,614877,46.75,47.75,46.0,47.25,24595.08,0.0,1.0
2018-05-30,1.84,1.91,1.83,1.9,674484,46.0,47.75,45.75,47.5,26979.36,0.0,1.0
2018-05-31,1.78,1.87,1.76,1.85,1163673,44.5,46.75,44.0,46.25,46546.92,0.0,1.0
2018-06-01,1.76,1.82,1.75,1.8,760760,44.0,45.5,43.75,45.0,30430.4,0.0,1.0
2018-06-04,1.91,1.91,1.77,1.77,1207541,47.75,47.75,44.25,44.25,48301.64,0.0,1.0
2018-06-05,1.97,1.98,1.89,1.89,1317552,49.25,49.5,47.25,47.25,52702.08,0.0,1.0
2018-06-06,2.01,2.04,1.93,1.96,1622533,50.25,51.0,48.25,49.0,64901.32,0.0,1.0
2018-06-07,1.89,2.0,1.8,2.0,1062410,47.25,50.0,45.0,50.0,42496.4,0.0,1.0
2018-06-08,1.95,1.95,1.88,1.89,1173909,48.75,48.75,47.0,47.25,46956.36,0.0,1.0
2018-06-11,2.01,2.05,1.9,1.94,1372235,50.25,51.25,47.5,48.5,54889.4,0.0,1.0
2018-06-12,2.01,2.04,1.985,2.01,1040727,50.25,51.0,49.625,50.25,41629.08,0.0,1.0
2018-06-13,1.98,2.01,1.91,2.01,1725644,49.5,50.25,47.75,50.25,69025.76,0.0,1.0
2018-06-14,1.92,2.0,1.9,1.98,1640813,48.0,50.0,47.5,49.5,65632.52,0.0,1.0
2018-06-15,1.91,1.95,1.89,1.91,1470928,47.75,48.75,47.25,47.75,58837.12,0.0,1.0
2018-06-18,1.86,1.9,1.84,1.89,1308675,46.5,47.5,46.0,47.25,52347,0.0,1.0
2018-06-19,1.87,1.89,1.79,1.84,934293,46.75,47.25,44.75,46.0,37371.72,0.0,1.0
2018-06-20,1.84,1.89,1.81,1.89,859106,46.0,47.25,45.25,47.25,34364.24,0.0,1.0
2018-06-21,1.8,1.86,1.79,1.85,1033631,45.0,46.5,44.75,46.25,41345.24,0.0,1.0
2018-06-22,1.71,1.8164,1.71,1.8,2955701,42.75,45.41,42.75,45.0,118228.04,0.0,1.0
2018-06-25,1.65,1.749,1.6,1.72,2057580,41.25,43.725,40.0,43.0,82303.2,0.0,1.0
2018-06-26,1.68,1.73,1.6,1.71,1608212,42.0,43.25,40.0,42.75,64328.48,0.0,1.0
2018-06-27,1.58,1.69,1.57,1.69,1792774,39.5,42.25,39.25,42.25,71710.96,0.0,1.0
2018-06-28,1.66,1.66,1.55,1.59,1339374,41.5,41.5,38.75,39.75,53574.96,0.0,1.0
2018-06-29,1.63,1.7,1.61,1.67,1152578,40.75,42.5,40.25,41.75,46103.12,0.0,1.0
2018-07-02,1.61,1.645,1.58,1.63,561888,40.25,41.125,39.5,40.75,22475.52,0.0,1.0
2018-07-03,1.67,1.695,1.61,1.61,533233,41.75,42.375,40.25,40.25,21329.32,0.0,1.0
2018-07-05,1.72,1.73,1.65,1.68,593157,43.0,43.25,41.25,42.0,23726.28,0.0,1.0
2018-07-06,1.74,1.76,1.71,1.73,501444,43.5,44.0,42.75,43.25,20057.76,0.0,1.0
2018-07-09,1.75,1.75,1.71,1.75,365117,43.75,43.75,42.75,43.75,14604.68,0.0,1.0
2018-07-10,1.72,1.79,1.675,1.75,879215,43.0,44.75,41.875,43.75,35168.6,0.0,1.0
2018-07-11,1.76,1.76,1.71,1.72,626905,44.0,44.0,42.75,43.0,25076.2,0.0,1.0
2018-07-12,1.71,1.779,1.7,1.77,590564,42.75,44.475,42.5,44.25,23622.56,0.0,1.0
2018-07-13,1.72,1.76,1.7,1.7,429344,43.0,44.0,42.5,42.5,17173.76,0.0,1.0
2018-07-16,1.66,1.75,1.65,1.72,860170,41.5,43.75,41.25,43.0,34406.8,0.0,1.0
2018-07-17,1.76,1.78,1.66,1.66,1323214,44.0,44.5,41.5,41.5,52928.56,0.0,1.0
2018-07-18,1.71,1.76,1.71,1.74,724732,42.75,44.0,42.75,43.5,28989.28,0.0,1.0
2018-07-19,1.72,1.75,1.7,1.71,689439,43.0,43.75,42.5,42.75,27577.56,0.0,1.0
2018-07-20,1.67,1.73,1.67,1.72,739046,41.75,43.25,41.75,43.0,29561.84,0.0,1.0
2018-07-23,1.62,1.685,1.62,1.67,1086774,40.5,42.125,40.5,41.75,43470.96,0.0,1.0
2018-07-24,1.58,1.68,1.58,1.63,1507150,39.5,42.0,39.5,40.75,60286,0.0,1.0
2018-07-25,1.53,1.6,1.515,1.59,1504437,38.25,40.0,37.875,39.75,60177.48,0.0,1.0
2018-07-26,1.61,1.62,1.53,1.54,1233005,40.25,40.5,38.25,38.5,49320.2,0.0,1.0
2018-07-27,1.55,1.63,1.51,1.63,1353696,38.75,40.75,37.75,40.75,54147.84,0.0,1.0
2018-07-30,1.54,1.57,1.525,1.53,759235,38.5,39.25,38.125,38.25,30369.4,0.0,1.0
2018-07-31,1.57,1.61,1.53,1.56,921201,39.25,40.25,38.25,39.0,36848.04,0.0,1.0
2018-08-01,1.56,1.59,1.55,1.58,463501,39.0,39.75,38.75,39.5,18540.04,0.0,1.0
2018-08-02,1.57,1.59,1.55,1.55,449784,39.25,39.75,38.75,38.75,17991.36,0.0,1.0
2018-08-03,1.59,1.59,1.52,1.56,683550,39.75,39.75,38.0,39.0,27342,0.0,1.0
2018-08-06,1.56,1.6,1.55,1.59,432490,39.0,40.0,38.75,39.75,17299.6,0.0,1.0
2018-08-07,1.62,1.64,1.57,1.57,792124,40.5,41.0,39.25,39.25,31684.96,0.0,1.0
2018-08-08,1.69,1.69,1.6,1.63,1196059,42.25,42.25,40.0,40.75,47842.36,0.0,1.0
2018-08-09,1.68,1.76,1.67,1.69,1291104,42.0,44.0,41.75,42.25,51644.16,0.0,1.0
2018-08-10,1.64,1.67,1.61,1.67,647144,41.0,41.75,40.25,41.75,25885.76,0.0,1.0
2018-08-13,1.57,1.65,1.55,1.65,1074918,39.25,41.25,38.75,41.25,42996.72,0.0,1.0
2018-08-14,1.58,1.58,1.56,1.57,696479,39.5,39.5,39.0,39.25,27859.16,0.0,1.0
2018-08-15,1.59,1.62,1.54,1.57,892250,39.75,40.5,38.5,39.25,35690,0.0,1.0
2018-08-16,1.55,1.6099,1.55,1.59,443679,38.75,40.2475,38.75,39.75,17747.16,0.0,1.0
2018-08-17,1.54,1.57,1.53,1.55,770469,38.5,39.25,38.25,38.75,30818.76,0.0,1.0
2018-08-20,1.54,1.57,1.54,1.55,354964,38.5,39.25,38.5,38.75,14198.56,0.0,1.0
2018-08-21,1.61,1.61,1.57,1.57,919895,40.25,40.25,39.25,39.25,36795.8,0.0,1.0
2018-08-22,1.61,1.63,1.59,1.6,753491,40.25,40.75,39.75,40.0,30139.64,0.0,1.0
2018-08-23,1.57,1.63,1.56,1.61,478772,39.25,40.75,39.0,40.25,19150.88,0.0,1.0
2018-08-24,1.56,1.59,1.56,1.57,256726,39.0,39.75,39.0,39.25,10269.04,0.0,1.0
2018-08-27,1.54,1.58,1.52,1.56,1240581,38.5,39.5,38.0,39.0,49623.24,0.0,1.0
2018-08-28,1.52,1.565,1.52,1.55,464252,38.0,39.125,38.0,38.75,18570.08,0.0,1.0
2018-08-29,1.53,1.56,1.515,1.52,484584,38.25,39.0,37.875,38.0,19383.36,0.0,1.0
2018-08-30,1.53,1.55,1.52,1.53,462096,38.25,38.75,38.0,38.25,18483.84,0.0,1.0
2018-08-31,1.56,1.57,1.52,1.52,930750,39.0,39.25,38.0,38.0,37230,0.0,1.0
2018-09-04,1.55,1.565,1.52,1.54,461894,38.75,39.125,38.0,38.5,18475.76,0.0,1.0
2018-09-05,1.55,1.595,1.54,1.54,571622,38.75,39.875,38.5,38.5,22864.88,0.0,1.0
2018-09-06,1.53,1.59,1.52,1.56,618376,38.25,39.75,38.0,39.0,24735.04,0.0,1.0
2018-09-07,1.54,1.54,1.51,1.54,1063508,38.5,38.5,37.75,38.5,42540.32,0.0,1.0
2018-09-10,1.59,1.64,1.52,1.6,1606892,39.75,41.0,38.0,40.0,64275.68,0.0,1.0
2018-09-11,1.59,1.62,1.57,1.59,1033803,39.75,40.5,39.25,39.75,41352.12,0.0,1.0
2018-09-12,1.69,1.7,1.57,1.57,1950977,42.25,42.5,39.25,39.25,78039.08,0.0,1.0
2018-09-13,1.69,1.69,1.59,1.68,1240396,42.25,42.25,39.75,42.0,49615.84,0.0,1.0
2018-09-14,1.7,1.73,1.655,1.67,1070047,42.5,43.25,41.375,41.75,42801.88,0.0,1.0
2018-09-17,1.71,1.72,1.665,1.7,1178223,42.75,43.0,41.625,42.5,47128.92,0.0,1.0
2018-09-18,1.69,1.71,1.651,1.7,875226,42.25,42.75,41.275,42.5,35009.04,0.0,1.0
2018-09-19,1.68,1.73,1.66,1.68,735041,42.0,43.25,41.5,42.0,29401.64,0.0,1.0
2018-09-20,1.68,1.7,1.65,1.67,783401,42.0,42.5,41.25,41.75,31336.04,0.0,1.0
2018-09-21,1.68,1.68,1.66,1.66,1039178,42.0,42.0,41.5,41.5,41567.12,0.0,1.0
2018-09-24,1.65,1.68,1.65,1.67,710160,41.25,42.0,41.25,41.75,28406.4,0.0,1.0
2018-09-25,1.61,1.66,1.6,1.66,802509,40.25,41.5,40.0,41.5,32100.36,0.0,1.0
2018-09-26,1.59,1.64,1.59,1.6,601682,39.75,41.0,39.75,40.0,24067.28,0.0,1.0
2018-09-27,1.57,1.62,1.56,1.59,662824,39.25,40.5,39.0,39.75,26512.96,0.0,1.0
2018-09-28,1.6,1.6,1.56,1.58,578486,40.0,40.0,39.0,39.5,23139.44,0.0,1.0
2018-10-01,1.59,1.63,1.59,1.6,585374,39.75,40.75,39.75,40.0,23414.96,0.0,1.0
2018-10-02,1.6,1.61,1.55,1.58,706565,40.0,40.25,38.75,39.5,28262.6,0.0,1.0
2018-10-03,1.6,1.65,1.59,1.6,790626,40.0,41.25,39.75,40.0,31625.04,0.0,1.0
2018-10-04,1.56,1.615,1.56,1.59,562248,39.0,40.375,39.0,39.75,22489.92,0.0,1.0
2018-10-05,1.56,1.57,1.48,1.56,1676449,39.0,39.25,37.0,39.0,67057.96,0.0,1.0
2018-10-08,1.6,1.63,1.55,1.55,458871,40.0,40.75,38.75,38.75,18354.84,0.0,1.0
2018-10-09,1.57,1.64,1.57,1.62,1018061,39.25,41.0,39.25,40.5,40722.44,0.0,1.0
2018-10-10,1.54,1.59,1.54,1.57,701569,38.5,39.75,38.5,39.25,28062.76,0.0,1.0
2018-10-11,1.52,1.57,1.51,1.54,944673,38.0,39.25,37.75,38.5,37786.92,0.0,1.0
2018-10-12,1.51,1.55,1.5,1.53,706749,37.75,38.75,37.5,38.25,28269.96,0.0,1.0
2018-10-15,1.52,1.53,1.5,1.51,506000,38.0,38.25,37.5,37.75,20240,0.0,1.0
2018-10-16,1.57,1.57,1.52,1.53,703972,39.25,39.25,38.0,38.25,28158.88,0.0,1.0
2018-10-17,1.53,1.58,1.52,1.58,380518,38.25,39.5,38.0,39.5,15220.72,0.0,1.0
2018-10-18,1.51,1.54,1.5,1.52,514162,37.75,38.5,37.5,38.0,20566.48,0.0,1.0
2018-10-19,1.41,1.54,1.41,1.51,1635346,35.25,38.5,35.25,37.75,65413.84,0.0,1.0
2018-10-22,1.37,1.45,1.335,1.43,1483256,34.25,36.25,33.375,35.75,59330.24,0.0,1.0
2018-10-23,1.37,1.43,1.33,1.36,1590349,34.25,35.75,33.25,34.0,63613.96,0.0,1.0
2018-10-24,1.36,1.47,1.36,1.39,1268827,34.0,36.75,34.0,34.75,50753.08,0.0,1.0
2018-10-25,1.42,1.44,1.38,1.38,529425,35.5,36.0,34.5,34.5,21177,0.0,1.0
2018-10-26,1.52,1.53,1.39,1.4,1430832,38.0,38.25,34.75,35.0,57233.28,0.0,1.0
2018-10-29,1.44,1.53,1.41,1.53,608205,36.0,38.25,35.25,38.25,24328.2,0.0,1.0
2018-10-30,1.51,1.52,1.44,1.44,740001,37.75,38.0,36.0,36.0,29600.04,0.0,1.0
2018-10-31,1.46,1.5199,1.4,1.51,790774,36.5,37.9975,35.0,37.75,31630.96,0.0,1.0
2018-11-01,1.44,1.5,1.43,1.47,974942,36.0,37.5,35.75,36.75,38997.68,0.0,1.0
2018-11-02,1.43,1.4576,1.38,1.45,731845,35.75,36.44,34.5,36.25,29273.8,0.0,1.0
2018-11-05,1.43,1.4701,1.41,1.45,805112,35.75,36.7525,35.25,36.25,32204.48,0.0,1.0
2018-11-06,1.39,1.45,1.37,1.42,1000273,34.75,36.25,34.25,35.5,40010.92,0.0,1.0
2018-11-07,1.38,1.4,1.35,1.39,881273,34.5,35.0,33.75,34.75,35250.92,0.0,1.0
2018-11-08,1.37,1.38,1.3,1.38,963310,34.25,34.5,32.5,34.5,38532.4,0.0,1.0
2018-11-09,1.32,1.37,1.3,1.37,752934,33.0,34.25,32.5,34.25,30117.36,0.0,1.0
2018-11-12,1.3,1.353,1.3,1.32,625166,32.5,33.825,32.5,33.0,25006.64,0.0,1.0
2018-11-13,1.31,1.36,1.3,1.3,1173786,32.75,34.0,32.5,32.5,46951.44,0.0,1.0
2018-11-14,1.29,1.34,1.26,1.32,814174,32.25,33.5,31.5,33.0,32566.96,0.0,1.0
2018-11-15,1.25,1.3,1.22,1.28,943367,31.25,32.5,30.5,32.0,37734.68,0.0,1.0
2018-11-16,1.29,1.31,1.25,1.25,867686,32.25,32.75,31.25,31.25,34707.44,0.0,1.0
2018-11-19,1.29,1.345,1.25,1.31,874706,32.25,33.625,31.25,32.75,34988.24,0.0,1.0
2018-11-20,1.27,1.31,1.27,1.27,730059,31.75,32.75,31.75,31.75,29202.36,0.0,1.0
2018-11-21,1.3,1.32,1.26,1.28,624280,32.5,33.0,31.5,32.0,24971.2,0.0,1.0
2018-11-23,1.27,1.29,1.26,1.27,279796,31.75,32.25,31.5,31.75,11191.84,0.0,1.0
2018-11-26,1.26,1.29,1.235,1.28,789334,31.5,32.25,30.875,32.0,31573.36,0.0,1.0
2018-11-27,1.26,1.29,1.25,1.27,770809,31.5,32.25,31.25,31.75,30832.36,0.0,1.0
2018-11-28,1.3,1.31,1.23,1.28,1281558,32.5,32.75,30.75,32.0,51262.32,0.0,1.0
2018-11-29,1.3,1.34,1.275,1.32,719672,32.5,33.5,31.875,33.0,28786.88,0.0,1.0
2018-11-30,1.27,1.32,1.27,1.32,1267193,31.75,33.0,31.75,33.0,50687.72,0.0,1.0
2018-12-03,1.22,1.2774,1.18,1.25,1403243,30.5,31.935,29.5,31.25,56129.72,0.0,1.0
2018-12-04,1.1,1.21,1.09,1.2,1945322,27.5,30.25,27.25,30.0,77812.88,0.0,1.0
2018-12-06,1.18,1.21,1.11,1.12,1427624,29.5,30.25,27.75,28.0,57104.96,0.0,1.0
2018-12-07,1.17,1.25,1.17,1.2,1277295,29.25,31.25,29.25,30.0,51091.8,0.0,1.0
2018-12-10,1.12,1.185,1.1,1.18,1063783,28.0,29.625,27.5,29.5,42551.32,0.0,1.0
2018-12-11,1.1,1.131,1.05,1.13,1497087,27.5,28.275,26.25,28.25,59883.48,0.0,1.0
2018-12-12,1.06,1.12,1.05,1.1,1292652,26.5,28.0,26.25,27.5,51706.08,0.0,1.0
2018-12-13,1.01,1.11,1.0,1.06,1283108,25.25,27.75,25.0,26.5,51324.32,0.0,1.0
2018-12-14,0.9177,1.01,0.85,1.0,2969671,22.9425,25.25,21.25,25.0,118786.84,0.0,1.0
2018-12-17,0.8735,0.9367,0.87,0.9201,1712088,21.8375,23.4175,21.75,23.0025,68483.52,0.0,1.0
2018-12-18,0.8739,0.9152,0.8516,0.88,1668693,21.8475,22.88,21.29,22.0,66747.72,0.0,1.0
2018-12-19,0.8511,0.9057,0.85,0.8825,1572308,21.2775,22.6425,21.25,22.0625,62892.32,0.0,1.0
2018-12-20,0.8444,0.8887,0.7861,0.86,1641636,21.11,22.2175,19.6525,21.5,65665.44,0.0,1.0
2018-12-21,0.66,0.85,0.65,0.8385,3885321,16.5,21.25,16.25,20.9625,155412.84,0.0,1.0
2018-12-24,0.6648,0.73,0.661,0.675,1281597,16.62,18.25,16.525,16.875,51263.88,0.0,1.0
2018-12-26,0.6691,0.6991,0.651,0.6894,2495685,16.7275,17.4775,16.275,17.235,99827.4,0.0,1.0
2018-12-27,0.7019,0.73,0.6663,0.67,4191122,17.5475,18.25,16.6575,16.75,167644.88,0.0,1.0
2018-12-28,0.7009,0.7299,0.6404,0.7111,2248648,17.5225,18.2475,16.01,17.7775,89945.92,0.0,1.0
2018-12-31,0.6839,0.6996,0.65,0.69,2306688,17.0975,17.49,16.25,17.25,92267.52,0.0,1.0
2019-01-02,0.76,0.77,0.67,0.6839,1430145,19.0,19.25,16.75,17.0975,57205.8,0.0,1.0
2019-01-03,0.7221,0.7699,0.71,0.758,849632,18.0525,19.2475,17.75,18.95,33985.28,0.0,1.0
2019-01-04,0.7771,0.8,0.735,0.7469,1139819,19.4275,20.0,18.375,18.6725,45592.76,0.0,1.0
2019-01-07,0.79,0.8262,0.7771,0.78,1041514,19.75,20.655,19.4275,19.5,41660.56,0.0,1.0
2019-01-08,0.8291,0.8345,0.794,0.8188,958782,20.7275,20.8625,19.85,20.47,38351.28,0.0,1.0
2019-01-09,0.8395,0.8481,0.8,0.84,1776103,20.9875,21.2025,20.0,21.0,71044.12,0.0,1.0
2019-01-10,0.83,0.8461,0.79,0.8294,1165812,20.75,21.1525,19.75,20.735,46632.48,0.0,1.0
2019-01-11,0.8076,0.8415,0.8,0.8364,1130448,20.19,21.0375,20.0,20.91,45217.92,0.0,1.0
2019-01-14,0.749,0.8,0.72,0.8,3266943,18.725,20.0,18.0,20.0,130677.72,0.0,1.0
2019-01-15,0.7154,0.7604,0.71,0.75,1414150,17.885,19.01,17.75,18.75,56566,0.0,1.0
2019-01-16,0.65,0.7237,0.65,0.71,1928443,16.25,18.0925,16.25,17.75,77137.72,0.0,1.0
2019-01-17,0.6637,0.68,0.6406,0.659,1471890,16.5925,17.0,16.015,16.475,58875.6,0.0,1.0
2019-01-18,0.6495,0.7,0.6216,0.6676,1175016,16.2375,17.5,15.54,16.69,47000.64,0.0,1.0
2019-01-22,0.607,0.651,0.605,0.65,1176874,15.175,16.275,15.125,16.25,47074.96,0.0,1.0
2019-01-23,0.6,0.62,0.57,0.62,1955199,15.0,15.5,14.25,15.5,78207.96,0.0,1.0
2019-01-24,0.6299,0.6444,0.5854,0.61,1012770,15.7475,16.11,14.635,15.25,40510.8,0.0,1.0
2019-01-25,0.6123,0.6597,0.6108,0.6448,1011565,15.3075,16.4925,15.27,16.12,40462.6,0.0,1.0
2019-01-28,0.6231,0.6577,0.6051,0.6379,824427,15.5775,16.4425,15.1275,15.9475,32977.08,0.0,1.0
2019-01-29,0.655,0.6773,0.6089,0.64,1800910,16.375,16.9325,15.2225,16.0,72036.4,0.0,1.0
2019-01-30,0.6728,0.72,0.64,0.68,1948974,16.82,18.0,16.0,17.0,77958.96,0.0,1.0
2019-01-31,0.7061,0.72,0.671508,0.68,1573942,17.6525,18.0,16.7877,17.0,62957.68,0.0,1.0
2019-02-01,0.6921,0.725,0.6725,0.72,1095491,17.3025,18.125,16.8125,18.0,43819.64,0.0,1.0
2019-02-04,0.7022,0.7174,0.69,0.7082,604104,17.555,17.935,17.25,17.705,24164.16,0.0,1.0
2019-02-05,0.712,0.7296,0.6921,0.72,539334,17.8,18.24,17.3025,18.0,21573.36,0.0,1.0
2019-02-06,0.6653,0.735,0.6605,0.735,767553,16.6325,18.375,16.5125,18.375,30702.12,0.0,1.0
2019-02-07,0.648,0.7,0.6285,0.667,988757,16.2,17.5,15.7125,16.675,39550.28,0.0,1.0
2019-02-08,0.6354,0.6533,0.62,0.6365,323577,15.885,16.3325,15.5,15.9125,12943.08,0.0,1.0
2019-02-11,0.6558,0.6629,0.62,0.6581,846542,16.395,16.5725,15.5,16.4525,33861.68,0.0,1.0
2019-02-12,0.675,0.69,0.649,0.65,1154244,16.875,17.25,16.225,16.25,46169.76,0.0,1.0
2019-02-13,0.6599,0.6826,0.65,0.68,759214,16.4975,17.065,16.25,17.0,30368.56,0.0,1.0
2019-02-14,0.65,0.667,0.64,0.6578,671476,16.25,16.675,16.0,16.445,26859.04,0.0,1.0
2019-02-15,0.6467,0.6659,0.642,0.6539,952162,16.1675,16.6475,16.05,16.3475,38086.48,0.0,1.0
2019-02-19,0.67,0.677,0.6352,0.65,738036,16.75,16.925,15.88,16.25,29521.44,0.0,1.0
2019-02-20,0.6758,0.7,0.6692,0.6724,761854,16.895,17.5,16.73,16.81,30474.16,0.0,1.0
2019-02-21,0.6553,0.682,0.6522,0.6592,739218,16.3825,17.05,16.305,16.48,29568.72,0.0,1.0
2019-02-22,0.6701,0.6943,0.654,0.656,799844,16.7525,17.3575,16.35,16.4,31993.76,0.0,1.0
2019-02-25,0.7,0.7099,0.67,0.68,838576,17.5,17.7475,16.75,17.0,33543.04,0.0,1.0
2019-02-26,0.6974,0.70089,0.66,0.6965,1141347,17.435,17.52225,16.5,17.4125,45653.88,0.0,1.0
2019-02-27,0.6807,0.7013,0.6747,0.695,713664,17.0175,17.5325,16.8675,17.375,28546.56,0.0,1.0
2019-02-28,0.6771,0.6952,0.6601,0.68,1039598,16.9275,17.38,16.5025,17.0,41583.92,0.0,1.0
2019-03-01,0.65,0.7,0.64,0.7,1366310,16.25,17.5,16.0,17.5,54652.4,0.0,1.0
2019-03-04,0.6203,0.66,0.62,0.66,1504877,15.5075,16.5,15.5,16.5,60195.08,0.0,1.0
2019-03-05,0.6,0.625,0.59,0.623,1302539,15.0,15.625,14.75,15.575,52101.56,0.0,1.0
2019-03-06,0.6009,0.62,0.59,0.62,844179,15.0225,15.5,14.75,15.5,33767.16,0.0,1.0
2019-03-07,0.6228,0.637,0.582,0.6,1535009,15.57,15.925,14.55,15.0,61400.36,0.0,1.0
2019-03-08,0.6477,0.6801,0.611,0.6133,1121912,16.1925,17.0025,15.275,15.3325,44876.48,0.0,1.0
2019-03-11,0.5868,0.66,0.58,0.65,2296763,14.67,16.5,14.5,16.25,91870.52,0.0,1.0
2019-03-12,0.613,0.625,0.585,0.59,1606626,15.325,15.625,14.625,14.75,64265.04,0.0,1.0
2019-03-13,0.5946,0.6204,0.5925,0.62,1102807,14.865,15.51,14.8125,15.5,44112.28,0.0,1.0
2019-03-14,0.58,0.61,0.58,0.61,1510462,14.5,15.25,14.5,15.25,60418.48,0.0,1.0
2019-03-15,0.6,0.6063,0.5705,0.59,3649084,15.0,15.1575,14.2625,14.75,145963.36,0.0,1.0
2019-03-18,0.5801,0.6,0.575,0.5944,800579,14.5025,15.0,14.375,14.86,32023.16,0.0,1.0
2019-03-19,0.575,0.5873,0.575,0.58,555967,14.375,14.6825,14.375,14.5,22238.68,0.0,1.0
2019-03-20,0.5301,0.5741,0.5206,0.571,1655101,13.2525,14.3525,13.015,14.275,66204.04,0.0,1.0
2019-03-21,0.5385,0.56,0.5274,0.5274,1211309,13.4625,14.0,13.185,13.185,48452.36,0.0,1.0
2019-03-22,0.4837,0.535,0.4801,0.53,1535007,12.0925,13.375,12.0025,13.25,61400.28,0.0,1.0
2019-03-25,0.5153,0.52,0.494,0.51,986332,12.8825,13.0,12.35,12.75,39453.28,0.0,1.0
2019-03-26,0.5204,0.5245,0.485,0.52,938745,13.01,13.1125,12.125,13.0,37549.8,0.0,1.0
2019-03-27,0.54,0.545,0.511,0.5284,1335313,13.5,13.625,12.775,13.21,53412.52,0.0,1.0
2019-03-28,0.55,0.5898,0.531,0.543,1095920,13.75,14.745,13.275,13.575,43836.8,0.0,1.0
2019-03-29,10.97,13.83,10.58,13.83,440872,10.97,13.83,10.58,13.83,440872,0.0,0.04
2019-04-01,12.6,12.85,10.85,11.0,195524,12.6,12.85,10.85,11.0,195524,0.0,1.0
2019-04-02,12.58,12.78,12.2,12.51,180179,12.58,12.78,12.2,12.51,180179,0.0,1.0
2019-04-03,12.67,12.76,12.3,12.64,116768,12.67,12.76,12.3,12.64,116768,0.0,1.0
2019-04-04,13.51,13.6,12.46,12.46,127029,13.51,13.6,12.46,12.46,127029,0.0,1.0
2019-04-05,13.28,13.97,13.27,13.46,175803,13.28,13.97,13.27,13.46,175803,0.0,1.0
2019-04-08,13.84,14.33,12.88,13.3,124781,13.84,14.33,12.88,13.3,124781,0.0,1.0
2019-04-09,13.66,13.9678,13.27,13.79,116636,13.66,13.9678,13.27,13.79,116636,0.0,1.0
2019-04-10,13.4,13.65,13.08,13.65,87460,13.4,13.65,13.08,13.65,87460,0.0,1.0
2019-04-11,13.34,13.49,12.75,13.34,95547,13.34,13.49,12.75,13.34,95547,0.0,1.0
2019-04-12,13.56,13.97,13.07,13.43,120538,13.56,13.97,13.07,13.43,120538,0.0,1.0
2019-04-15,14.42,15.22,13.5897,13.68,235237,14.42,15.22,13.5897,13.68,235237,0.0,1.0
2019-04-16,15.1,15.39,14.34,14.36,144505,15.1,15.39,14.34,14.36,144505,0.0,1.0
2019-04-17,14.85,15.64,14.69,15.07,154358,14.85,15.64,14.69,15.07,154358,0.0,1.0
2019-04-18,15.37,15.49,14.75,14.88,78038,15.37,15.49,14.75,14.88,78038,0.0,1.0
2019-04-22,15.13,15.37,14.5833,15.37,75352,15.13,15.37,14.5833,15.37,75352,0.0,1.0
2019-04-23,15.37,16.07,15.02,15.29,130738,15.37,16.07,15.02,15.29,130738,0.0,1.0
2019-04-24,15.8,16.04,15.2,15.43,117809,15.8,16.04,15.2,15.43,117809,0.0,1.0
2019-04-25,14.96,15.95,14.6,15.9,100812,14.96,15.95,14.6,15.9,100812,0.0,1.0
2019-04-26,15.39,15.49,14.61,14.99,78808,15.39,15.49,14.61,14.99,78808,0.0,1.0
2019-04-29,15.5,15.99,15.41,15.5,73937,15.5,15.99,15.41,15.5,73937,0.0,1.0
2019-04-30,15.22,15.69,15.18,15.43,74550,15.22,15.69,15.18,15.43,74550,0.0,1.0
2019-05-01,15.36,15.86,15.27,15.3,75689,15.36,15.86,15.27,15.3,75689,0.0,1.0
2019-05-02,15.61,15.7999,15.25,15.29,66403,15.61,15.7999,15.25,15.29,66403,0.0,1.0
2019-05-03,16.36,16.43,15.48,15.66,95688,16.36,16.43,15.48,15.66,95688,0.0,1.0
2019-05-06,17.14,17.24,15.88,16.22,98627,17.14,17.24,15.88,16.22,98627,0.0,1.0
2019-05-07,16.07,17.1648,15.84,16.91,95493,16.07,17.1648,15.84,16.91,95493,0.0,1.0
2019-05-08,16.99,17.2,15.9533,16.06,73587,16.99,17.2,15.9533,16.06,73587,0.0,1.0
2019-05-09,16.0,16.78,15.42,16.78,128267,16.0,16.78,15.42,16.78,128267,0.0,1.0
2019-05-10,16.46,16.52,15.54,15.97,64901,16.46,16.52,15.54,15.97,64901,0.0,1.0
2019-05-13,14.9,16.36,14.7,16.36,142304,14.9,16.36,14.7,16.36,142304,0.0,1.0
2019-05-14,15.05,15.36,14.8,15.0,39584,15.05,15.36,14.8,15.0,39584,0.0,1.0
2019-05-15,15.51,15.765,14.6,14.92,82814,15.51,15.765,14.6,14.92,82814,0.0,1.0
2019-05-16,15.55,15.8716,15.405,15.6,51621,15.55,15.8716,15.405,15.6,51621,0.0,1.0
2019-05-17,14.16,15.39,13.95,15.39,137053,14.16,15.39,13.95,15.39,137053,0.0,1.0
2019-05-20,13.69,14.08,13.62,14.08,54857,13.69,14.08,13.62,14.08,54857,0.0,1.0
2019-05-21,13.1,13.68,13.02,13.65,108138,13.1,13.68,13.02,13.65,108138,0.0,1.0
2019-05-22,11.7,13.01,11.65,13.0,144265,11.7,13.01,11.65,13.0,144265,0.0,1.0
2019-05-23,10.77,11.54,10.54,11.48,113697,10.77,11.54,10.54,11.48,113697,0.0,1.0
2019-05-24,11.22,11.36,10.63,10.8,95422,11.22,11.36,10.63,10.8,95422,0.0,1.0
2019-05-28,9.55,11.48,9.529,11.3,256276,9.55,11.48,9.529,11.3,256276,0.0,1.0
2019-05-29,8.64,9.47,8.51,9.47,223926,8.64,9.47,8.51,9.47,223926,0.0,1.0
2019-05-30,9.02,9.11,8.465,8.71,153357,9.02,9.11,8.465,8.71,153357,0.0,1.0
2019-05-31,9.5,9.6,8.8018,8.87,125495,9.5,9.6,8.8018,8.87,125495,0.0,1.0
2019-06-03,9.91,10.35,9.36,9.58,124542,9.91,10.35,9.36,9.58,124542,0.0,1.0
2019-06-04,10.02,10.44,9.85,10.18,146563,10.02,10.44,9.85,10.18,146563,0.0,1.0
2019-06-05,9.97,10.09,9.11,10.0,142986,9.97,10.09,9.11,10.0,142986,0.0,1.0
2019-06-06,8.96,10.05,8.57,9.52,243823,8.96,10.05,8.57,9.52,243823,0.0,1.0
2019-06-07,8.45,9.21,8.41,8.96,214980,8.45,9.21,8.41,8.96,214980,0.0,1.0
2019-06-10,8.8,9.48,8.5,8.5,325558,8.8,9.48,8.5,8.5,325558,0.0,1.0
2019-06-11,8.4,8.91,8.32,8.88,244260,8.4,8.91,8.32,8.88,244260,0.0,1.0
2019-06-12,7.89,8.4,7.81,8.4,255792,7.89,8.4,7.81,8.4,255792,0.0,1.0
2019-06-13,8.19,8.46,7.79,7.92,193173,8.19,8.46,7.79,7.92,193173,0.0,1.0
2019-06-14,7.85,8.15,7.44,8.15,294368,7.85,8.15,7.44,8.15,294368,0.0,1.0
2019-06-17,7.43,7.89,7.36,7.84,179835,7.43,7.89,7.36,7.84,179835,0.0,1.0
2019-06-18,7.74,8.219,7.32,7.32,216374,7.74,8.219,7.32,7.32,216374,0.0,1.0
2019-06-19,7.71,7.87,7.41,7.7,171392,7.71,7.87,7.41,7.7,171392,0.0,1.0
2019-06-20,7.6,7.92,7.4,7.75,108755,7.6,7.92,7.4,7.75,108755,0.0,1.0
2019-06-21,7.23,7.68,7.13,7.52,230961,7.23,7.68,7.13,7.52,230961,0.0,1.0
2019-06-24,7.1,7.29,6.9,7.16,186238,7.1,7.29,6.9,7.16,186238,0.0,1.0
2019-06-25,6.76,7.22,6.67,7.09,217269,6.76,7.22,6.67,7.09,217269,0.0,1.0
2019-06-26,6.77,6.85,6.58,6.77,154994,6.77,6.85,6.58,6.77,154994,0.0,1.0
2019-06-27,7.2,7.3,6.73,6.78,206781,7.2,7.3,6.73,6.78,206781,0.0,1.0
2019-06-28,7.6,7.75,7.25,7.27,622548,7.6,7.75,7.25,7.27,622548,0.0,1.0
2019-07-01,8.48,8.55,7.93,7.93,374513,8.48,8.55,7.93,7.93,374513,0.0,1.0
2019-07-02,8.72,9.17,8.29,8.45,318490,8.72,9.17,8.29,8.45,318490,0.0,1.0
2019-07-03,8.29,8.82,8.11,8.71,144477,8.29,8.82,8.11,8.71,144477,0.0,1.0
2019-07-05,8.18,8.26,7.81,8.25,122391,8.18,8.26,7.81,8.25,122391,0.0,1.0
2019-07-08,8.19,8.38,7.96,8.14,134050,8.19,8.38,7.96,8.14,134050,0.0,1.0
2019-07-09,7.85,8.26,7.78,8.18,88738,7.85,8.26,7.78,8.18,88738,0.0,1.0
2019-07-10,8.23,8.31,7.78,7.92,101839,8.23,8.31,7.78,7.92,101839,0.0,1.0
2019-07-11,8.57,8.6,8.0,8.36,115568,8.57,8.6,8.0,8.36,115568,0.0,1.0
2019-07-12,9.17,9.23,8.58,8.58,195473,9.17,9.23,8.58,8.58,195473,0.0,1.0
2019-07-15,8.78,9.33,8.67,9.21,181716,8.78,9.33,8.67,9.21,181716,0.0,1.0
2019-07-16,8.85,9.11,8.6,8.79,121845,8.85,9.11,8.6,8.79,121845,0.0,1.0
2019-07-17,8.58,8.87,8.45,8.87,158387,8.58,8.87,8.45,8.87,158387,0.0,1.0
2019-07-18,6.98,8.53,6.93,8.53,312737,6.98,8.53,6.93,8.53,312737,0.0,1.0
2019-07-19,6.63,7.07,6.54,6.88,201159,6.63,7.07,6.54,6.88,201159,0.0,1.0
2019-07-22,6.49,6.76,6.25,6.6,233667,6.49,6.76,6.25,6.6,233667,0.0,1.0
2019-07-23,5.81,6.65,5.75,6.55,316207,5.81,6.65,5.75,6.55,316207,0.0,1.0
2019-07-24,5.82,6.37,5.52,5.86,198407,5.82,6.37,5.52,5.86,198407,0.0,1.0
2019-07-25,6.99,7.22,5.85,5.85,479687,6.99,7.22,5.85,5.85,479687,0.0,1.0
2019-07-26,6.26,6.88,6.13,6.88,243936,6.26,6.88,6.13,6.88,243936,0.0,1.0
2019-07-29,6.2,6.3315,5.955,6.2,97689,6.2,6.3315,5.955,6.2,97689,0.0,1.0
2019-07-30,6.09,6.26,5.9,6.08,156465,6.09,6.26,5.9,6.08,156465,0.0,1.0
2019-07-31,6.0,6.22,5.9013,6.1,123458,6.0,6.22,5.9013,6.1,123458,0.0,1.0
2019-08-01,6.11,6.12,5.725,5.96,231121,6.11,6.12,5.725,5.96,231121,0.0,1.0
2019-08-02,5.82,6.07,5.69,6.07,337908,5.82,6.07,5.69,6.07,337908,0.0,1.0
2019-08-05,5.45,5.6819,5.205,5.68,175956,5.45,5.6819,5.205,5.68,175956,0.0,1.0
2019-08-06,5.74,5.8849,5.45,5.54,110315,5.74,5.8849,5.45,5.54,110315,0.0,1.0
2019-08-07,5.91,5.98,5.34,5.6,114809,5.91,5.98,5.34,5.6,114809,0.0,1.0
2019-08-08,5.83,6.04,5.73,5.98,125668,5.83,6.04,5.73,5.98,125668,0.0,1.0
2019-08-09,5.43,5.82,5.41,5.82,126211,5.43,5.82,5.41,5.82,126211,0.0,1.0
2019-08-12,5.43,5.51,5.16,5.36,85162,5.43,5.51,5.16,5.36,85162,0.0,1.0
2019-08-13,5.68,5.835,5.43,5.43,127706,5.68,5.835,5.43,5.43,127706,0.0,1.0
2019-08-14,5.44,5.58,5.15,5.58,176036,5.44,5.58,5.15,5.58,176036,0.0,1.0
2019-08-15,5.45,5.52,5.29,5.45,135859,5.45,5.52,5.29,5.45,135859,0.0,1.0
2019-08-16,5.51,5.65,5.365,5.46,96526,5.51,5.65,5.365,5.46,96526,0.0,1.0
2019-08-19,6.25,6.41,5.56,5.63,232162,6.25,6.41,5.56,5.63,232162,0.0,1.0
2019-08-20,6.69,6.72,6.17,6.27,154121,6.69,6.72,6.17,6.27,154121,0.0,1.0
2019-08-21,7.93,7.94,6.59,6.69,364754,7.93,7.94,6.59,6.69,364754,0.0,1.0
2019-08-22,8.28,8.39,7.6209,8.01,257603,8.28,8.39,7.6209,8.01,257603,0.0,1.0
2019-08-23,8.09,8.58,7.92,8.18,225355,8.09,8.58,7.92,8.18,225355,0.0,1.0
2019-08-26,7.58,8.2099,7.22,8.15,158156,7.58,8.2099,7.22,8.15,158156,0.0,1.0
2019-08-27,6.81,7.8,6.8,7.61,150579,6.81,7.8,6.8,7.61,150579,0.0,1.0
2019-08-28,7.32,7.4484,6.61,6.78,99281,7.32,7.4484,6.61,6.78,99281,0.0,1.0
2019-08-29,7.6,7.865,7.3767,7.4,111187,7.6,7.865,7.3767,7.4,111187,0.0,1.0
2019-08-30,8.24,8.345,7.62,7.66,94264,8.24,8.345,7.62,7.66,94264,0.0,1.0
2019-09-03,7.87,8.39,7.69,8.2,169839,7.87,8.39,7.69,8.2,169839,0.0,1.0
2019-09-04,8.28,8.95,7.95,7.95,362899,8.28,8.95,7.95,7.95,362899,0.0,1.0
2019-09-05,10.52,10.93,8.4,8.68,646553,10.52,10.93,8.4,8.68,646553,0.0,1.0
2019-09-06,12.69,13.97,9.8691,10.46,932072,12.69,13.97,9.8691,10.46,932072,0.0,1.0
2019-09-09,15.3,16.0,13.0,13.0,1065644,15.3,16.0,13.0,13.0,1065644,0.0,1.0
2019-09-10,15.29,15.3,13.81,15.0,522543,15.29,15.3,13.81,15.0,522543,0.0,1.0
2019-09-11,15.11,15.6682,14.6527,15.29,297647,15.11,15.6682,14.6527,15.29,297647,0.0,1.0
2019-09-12,15.02,15.46,14.78,15.19,230093,15.02,15.46,14.78,15.19,230093,0.0,1.0
2019-09-13,15.31,16.55,15.13,15.35,296211,15.31,16.55,15.13,15.35,296211,0.0,1.0
2019-09-16,15.25,15.7203,14.45,15.12,225134,15.25,15.7203,14.45,15.12,225134,0.0,1.0
2019-09-17,14.97,15.44,14.3548,15.16,160981,14.97,15.44,14.3548,15.16,160981,0.0,1.0
2019-09-18,15.13,15.5,14.5777,14.94,155214,15.13,15.5,14.5777,14.94,155214,0.0,1.0
2019-09-19,15.68,16.18,14.76,15.17,205571,15.68,16.18,14.76,15.17,205571,0.0,1.0
2019-09-20,16.16,16.49,15.3062,15.74,326147,16.16,16.49,15.3062,15.74,326147,0.0,1.0
2019-09-23,17.02,17.38,15.71,15.93,221228,17.02,17.38,15.71,15.93,221228,0.0,1.0
2019-09-24,16.53,17.8,16.06,16.99,255497,16.53,17.8,16.06,16.99,255497,0.0,1.0
2019-09-25,19.76,19.99,16.53,16.53,483501,19.76,19.99,16.53,16.53,483501,0.0,1.0
2019-09-26,19.24,19.8,18.55,19.76,242078,19.24,19.8,18.55,19.76,242078,0.0,1.0
2019-09-27,18.42,19.81,18.02,19.32,177827,18.42,19.81,18.02,19.32,177827,0.0,1.0
2019-09-30,19.25,19.49,18.4152,18.58,167578,19.25,19.49,18.4152,18.58,167578,0.0,1.0
2019-10-01,18.63,19.99,18.49,19.23,117041,18.63,19.99,18.49,19.23,117041,0.0,1.0
2019-10-02,18.49,18.61,17.72,18.32,118719,18.49,18.61,17.72,18.32,118719,0.0,1.0
2019-10-03,18.48,18.74,17.64,18.35,126083,18.48,18.74,17.64,18.35,126083,0.0,1.0
2019-10-04,18.79,19.0,17.78,18.54,213612,18.79,19.0,17.78,18.54,213612,0.0,1.0
2019-10-07,19.91,20.03,18.62,18.71,164945,19.91,20.03,18.62,18.71,164945,0.0,1.0
2019-10-08,22.57,22.94,19.63,19.63,453775,22.57,22.94,19.63,19.63,453775,0.0,1.0
2019-10-09,21.78,23.83,21.6,22.44,383744,21.78,23.83,21.6,22.44,383744,0.0,1.0
2019-10-10,21.85,23.48,21.22,21.89,260583,21.85,23.48,21.22,21.89,260583,0.0,1.0
2019-10-11,23.35,23.8,22.4,22.49,301327,23.35,23.8,22.4,22.49,301327,0.0,1.0
2019-10-14,24.9,25.63,23.35,23.36,351999,24.9,25.63,23.35,23.36,351999,0.0,1.0
2019-10-15,26.25,26.5,24.6,25.11,374927,26.25,26.5,24.6,25.11,374927,0.0,1.0
2019-10-16,28.17,28.6,25.71,26.11,474920,28.17,28.6,25.71,26.11,474920,0.0,1.0
2019-10-17,25.29,28.74,23.51,28.58,737776,25.29,28.74,23.51,28.58,737776,0.0,1.0
2019-10-18,26.86,26.99,23.73,24.82,357666,26.86,26.99,23.73,24.82,357666,0.0,1.0
2019-10-21,26.99,28.42,26.2835,26.9,395022,26.99,28.42,26.2835,26.9,395022,0.0,1.0
2019-10-22,27.77,29.35,27.23,27.25,381981,27.77,29.35,27.23,27.25,381981,0.0,1.0
2019-10-23,28.45,29.44,26.86,27.5,330818,28.45,29.44,26.86,27.5,330818,0.0,1.0
2019-10-24,29.8,30.0,28.0625,28.58,281736,29.8,30.0,28.0625,28.58,281736,0.0,1.0
2019-10-25,28.48,30.35,27.46,29.49,336444,28.48,30.35,27.46,29.49,336444,0.0,1.0
2019-10-28,26.52,28.7799,26.16,28.5,305976,26.52,28.7799,26.16,28.5,305976,0.0,1.0
2019-10-29,24.71,26.88,24.18,26.31,349012,24.71,26.88,24.18,26.31,349012,0.0,1.0
2019-10-30,25.13,25.75,22.5602,24.7,411079,25.13,25.75,22.5602,24.7,411079,0.0,1.0
2019-10-31,25.08,25.98,24.0,24.87,159525,25.08,25.98,24.0,24.87,159525,0.0,1.0
2019-11-01,26.76,27.77,25.6,25.6,276394,26.76,27.77,25.6,25.6,276394,0.0,1.0
2019-11-04,25.83,27.3904,25.77,26.79,218552,25.83,27.3904,25.77,26.79,218552,0.0,1.0
2019-11-05,24.75,26.17,24.6,25.84,208297,24.75,26.17,24.6,25.84,208297,0.0,1.0
2019-11-06,25.4,25.67,23.56,24.89,269727,25.4,25.67,23.56,24.89,269727,0.0,1.0
2019-11-07,24.73,26.2,24.42,25.49,256903,24.73,26.2,24.42,25.49,256903,0.0,1.0
2019-11-08,23.35,24.44,23.29,24.42,259225,23.35,24.44,23.29,24.42,259225,0.0,1.0
2019-11-11,22.59,23.44,22.37,23.06,243661,22.59,23.44,22.37,23.06,243661,0.0,1.0
2019-11-12,22.73,23.2,21.52,22.78,263091,22.73,23.2,21.52,22.78,263091,0.0,1.0
2019-11-13,22.97,23.4,22.45,22.45,98939,22.97,23.4,22.45,22.45,98939,0.0,1.0
2019-11-14,23.69,24.25,22.75,22.75,198455,23.69,24.25,22.75,22.75,198455,0.0,1.0
2019-11-15,23.81,23.98,22.81,23.76,115316,23.81,23.98,22.81,23.76,115316,0.0,1.0
2019-11-18,23.04,24.12,22.76,23.81,278525,23.04,24.12,22.76,23.81,278525,0.0,1.0
2019-11-19,21.86,23.63,21.67,23.09,226243,21.86,23.63,21.67,23.09,226243,0.0,1.0
2019-11-20,21.57,22.89,20.61,21.78,272294,21.57,22.89,20.61,21.78,272294,0.0,1.0
2019-11-21,21.44,21.65,20.8,21.53,281291,21.44,21.65,20.8,21.53,281291,0.0,1.0
2019-11-22,20.12,21.56,20.06,21.44,205177,20.12,21.56,20.06,21.44,205177,0.0,1.0
2019-11-25,21.25,21.95,20.1,20.13,143435,21.25,21.95,20.1,20.13,143435,0.0,1.0
2019-11-26,21.96,22.4045,20.81,21.18,203771,21.96,22.4045,20.81,21.18,203771,0.0,1.0
2019-11-27,21.82,22.55,21.61,21.98,82081,21.82,22.55,21.61,21.98,82081,0.0,1.0
2019-11-29,22.3,22.67,21.59,21.87,71096,22.3,22.67,21.59,21.87,71096,0.0,1.0
2019-12-02,20.76,23.03,20.42,22.61,217833,20.76,23.03,20.42,22.61,217833,0.0,1.0
2019-12-03,21.0,21.15,19.85,20.38,161781,21.0,21.15,19.85,20.38,161781,0.0,1.0
2019-12-04,21.45,21.67,20.7358,21.14,127205,21.45,21.67,20.7358,21.14,127205,0.0,1.0
2019-12-05,24.96,25.45,21.45,21.45,482442,24.96,25.45,21.45,21.45,482442,0.0,1.0
2019-12-06,26.94,28.65,25.18,25.3,387204,26.94,28.65,25.18,25.3,387204,0.0,1.0
2019-12-09,28.35,29.72,26.975,27.14,217416,28.35,29.72,26.975,27.14,217416,0.0,1.0
2019-12-10,27.67,28.59,27.04,28.27,218004,27.67,28.59,27.04,28.27,218004,0.0,1.0
2019-12-11,28.67,29.42,27.845,27.99,147763,28.67,29.42,27.845,27.99,147763,0.0,1.0
2019-12-12,27.91,29.365,27.5,28.61,188281,27.91,29.365,27.5,28.61,188281,0.0,1.0
2019-12-13,24.97,27.74,24.53,27.74,237581,24.97,27.74,24.53,27.74,237581,0.0,1.0
2019-12-16,24.57,25.715,24.45,25.16,149819,24.57,25.715,24.45,25.16,149819,0.0,1.0
2019-12-17,23.51,25.115,23.4,24.5,128698,23.51,25.115,23.4,24.5,128698,0.0,1.0
2019-12-18,22.28,23.7292,22.145,23.41,168671,22.28,23.7292,22.145,23.41,168671,0.0,1.0
2019-12-19,20.74,22.3,20.63,22.28,271565,20.74,22.3,20.63,22.28,271565,0.0,1.0
2019-12-20,21.3,21.37,20.25,20.74,206582,21.3,21.37,20.25,20.74,206582,0.0,1.0
2019-12-23,21.08,21.85,20.55,21.45,179632,21.08,21.85,20.55,21.45,179632,0.0,1.0
2019-12-24,21.75,21.93,20.5,20.99,90833,21.75,21.93,20.5,20.99,90833,0.0,1.0
2019-12-26,21.32,21.96,21.13,21.89,101197,21.32,21.96,21.13,21.89,101197,0.0,1.0
2019-12-27,21.1,21.5,20.7,21.41,125875,21.1,21.5,20.7,21.41,125875,0.0,1.0
2019-12-30,20.58,20.9897,20.15,20.97,192496,20.58,20.9897,20.15,20.97,192496,0.0,1.0
2019-12-31,20.87,21.06,20.183,20.38,226248,20.87,21.06,20.183,20.38,226248,0.0,1.0
2020-01-02,22.53,23.28,20.85,21.08,302364,22.53,23.28,20.85,21.08,302364,0.0,1.0
2020-01-03,20.94,22.2832,20.61,21.65,211272,20.94,22.2832,20.61,21.65,211272,0.0,1.0
2020-01-06,20.79,21.46,20.2701,20.53,194472,20.79,21.46,20.2701,20.53,194472,0.0,1.0
2020-01-07,20.96,21.31,20.52,20.78,104705,20.96,21.31,20.52,20.78,104705,0.0,1.0
2020-01-08,20.84,22.4,20.65,20.96,160652,20.84,22.4,20.65,20.96,160652,0.0,1.0
2020-01-09,20.89,21.1058,20.2522,21.02,181992,20.89,21.1058,20.2522,21.02,181992,0.0,1.0
2020-01-10,21.7,22.1643,20.72,20.72,201567,21.7,22.1643,20.72,20.72,201567,0.0,1.0
2020-01-13,22.88,22.92,21.44,21.76,156968,22.88,22.92,21.44,21.76,156968,0.0,1.0
2020-01-14,24.51,24.7,22.46,22.58,218157,24.51,24.7,22.46,22.58,218157,0.0,1.0
2020-01-15,26.07,26.38,24.51,24.51,193796,26.07,26.38,24.51,24.51,193796,0.0,1.0
2020-01-16,26.42,27.3,26.07,26.3,156848,26.42,27.3,26.07,26.3,156848,0.0,1.0
2020-01-17,27.09,27.73,26.14,26.61,217652,27.09,27.73,26.14,26.61,217652,0.0,1.0
2020-01-21,28.17,28.48,27.04,27.09,156577,28.17,28.48,27.04,27.09,156577,0.0,1.0
2020-01-22,28.87,29.86,27.8927,28.31,224002,28.87,29.86,27.8927,28.31,224002,0.0,1.0
2020-01-23,31.27,31.75,28.36,28.55,269401,31.27,31.75,28.36,28.55,269401,0.0,1.0
2020-01-24,29.62,32.9,28.8,31.36,231649,29.62,32.9,28.8,31.36,231649,0.0,1.0
2020-01-27,29.68,30.09,28.49,28.57,87886,29.68,30.09,28.49,28.57,87886,0.0,1.0
2020-01-28,31.36,31.8,30.36,30.36,161367,31.36,31.8,30.36,30.36,161367,0.0,1.0
2020-01-29,30.2,31.5,29.62,31.5,160496,30.2,31.5,29.62,31.5,160496,0.0,1.0
2020-01-30,29.96,30.9,29.57,29.87,111519,29.96,30.9,29.57,29.87,111519,0.0,1.0
2020-01-31,25.56,29.65,25.44,29.65,214814,25.56,29.65,25.44,29.65,214814,0.0,1.0
2020-02-03,23.27,25.732,23.12,25.51,251411,23.27,25.732,23.12,25.51,251411,0.0,1.0
2020-02-04,23.57,24.055,22.31,23.5,242136,23.57,24.055,22.31,23.5,242136,0.0,1.0
2020-02-05,24.65,25.08,22.915,24.0,202520,24.65,25.08,22.915,24.0,202520,0.0,1.0
2020-02-06,24.51,25.7197,24.27,25.03,184938,24.51,25.7197,24.27,25.03,184938,0.0,1.0
2020-02-07,24.93,25.2663,23.5,24.35,114432,24.93,25.2663,23.5,24.35,114432,0.0,1.0
2020-02-10,26.35,26.46,24.5,24.89,135893,26.35,26.46,24.5,24.89,135893,0.0,1.0
2020-02-11,28.96,29.1681,26.6,26.8,215541,28.96,29.1681,26.6,26.8,215541,0.0,1.0
2020-02-12,29.15,30.34,28.65,29.07,130902,29.15,30.34,28.65,29.07,130902,0.0,1.0
2020-02-13,28.69,29.92,28.2494,28.96,76973,28.69,29.92,28.2494,28.96,76973,0.0,1.0
2020-02-14,27.59,28.975,27.2551,28.72,154970,27.59,28.975,27.2551,28.72,154970,0.0,1.0
2020-02-18,28.82,28.98,27.2668,27.41,72101,28.82,28.98,27.2668,27.41,72101,0.0,1.0
2020-02-19,31.52,31.57,28.8,28.8,159061,31.52,31.57,28.8,28.8,159061,0.0,1.0
2020-02-20,30.54,32.55,28.88,31.57,115596,30.54,32.55,28.88,31.57,115596,0.0,1.0
2020-02-21,30.47,30.9,29.31,30.38,146064,30.47,30.9,29.31,30.38,146064,0.0,1.0
2020-02-24,29.61,29.9,28.41,28.53,62897,29.61,29.9,28.41,28.53,62897,0.0,1.0
2020-02-25,25.95,29.873,25.86,29.57,277620,25.95,29.873,25.86,29.57,277620,0.0,1.0
2020-02-26,26.3,27.45,25.5,25.76,118655,26.3,27.45,25.5,25.76,118655,0.0,1.0
2020-02-27,25.42,26.53,23.6018,25.0,160437,25.42,26.53,23.6018,25.0,160437,0.0,1.0
2020-02-28,24.75,26.03,23.65,23.79,88670,24.75,26.03,23.65,23.79,88670,0.0,1.0
2020-03-02,24.61,25.17,23.73,25.0,155416,24.61,25.17,23.73,25.0,155416,0.0,1.0
2020-03-03,25.61,26.8,24.02,24.66,145449,25.61,26.8,24.02,24.66,145449,0.0,1.0
2020-03-04,26.67,27.6027,25.82,26.48,116513,26.67,27.6027,25.82,26.48,116513,0.0,1.0
2020-03-05,24.65,26.38,24.19,25.74,135826,24.65,26.38,24.19,25.74,135826,0.0,1.0
2020-03-06,23.19,24.4271,22.695,23.97,98189,23.19,24.4271,22.695,23.97,98189,0.0,1.0
2020-03-09,18.49,21.1599,18.48,19.7,173082,18.49,21.1599,18.48,19.7,173082,0.0,1.0
2020-03-10,16.92,19.325,13.781,19.32,356217,16.92,19.325,13.781,19.32,356217,0.0,1.0
2020-03-11,12.81,16.28,12.65,16.28,299957,12.81,16.28,12.65,16.28,299957,0.0,1.0
2020-03-12,10.21,10.92,8.77,9.37,314475,10.21,10.92,8.77,9.37,314475,0.0,1.0
2020-03-13,9.9,11.2305,7.3,11.05,229522,9.9,11.2305,7.3,11.05,229522,0.0,1.0
2020-03-16,7.0,8.3,6.75,8.2,322769,7.0,8.3,6.75,8.2,322769,0.0,1.0
2020-03-17,7.08,7.7795,6.09,7.14,294664,7.08,7.7795,6.09,7.14,294664,0.0,1.0
2020-03-18,5.72,6.97,5.12,6.81,317891,5.72,6.97,5.12,6.81,317891,0.0,1.0
2020-03-19,7.57,8.87,5.46,5.78,411102,7.57,8.87,5.46,5.78,411102,0.0,1.0
2020-03-20,7.82,8.6538,7.012,7.96,269436,7.82,8.6538,7.012,7.96,269436,0.0,1.0
2020-03-23,6.91,7.7,6.25,7.59,211361,6.91,7.7,6.25,7.59,211361,0.0,1.0
2020-03-24,9.57,10.46,7.55,7.55,309293,9.57,10.46,7.55,7.55,309293,0.0,1.0
2020-03-25,11.24,11.81,9.2,9.9,308836,11.24,11.81,9.2,9.9,308836,0.0,1.0
2020-03-26,10.35,11.8,10.11,11.8,305696,10.35,11.8,10.11,11.8,305696,0.0,1.0
2020-03-27,9.61,10.28,9.26,10.28,162939,9.61,10.28,9.26,10.28,162939,0.0,1.0
2020-03-30,8.3,9.51,8.25,9.51,202276,8.3,9.51,8.25,9.51,202276,0.0,1.0
2020-03-31,8.24,9.15,8.03,8.03,143306,8.24,9.15,8.03,8.03,143306,0.0,1.0
2020-04-01,6.97,8.78,6.92,7.8,226035,6.97,8.78,6.92,7.8,226035,0.0,1.0
2020-04-02,6.61,7.5099,6.35,7.2,189503,6.61,7.5099,6.35,7.2,189503,0.0,1.0
2020-04-03,6.44,6.9378,6.16,6.76,205054,6.44,6.9378,6.16,6.76,205054,0.0,1.0
2020-04-06,7.48,8.0,6.86,6.99,317170,7.48,8.0,6.86,6.99,317170,0.0,1.0
2020-04-07,7.64,8.77,7.28,8.0,315127,7.64,8.77,7.28,8.0,315127,0.0,1.0
2020-04-08,9.52,9.9609,7.7,7.98,536333,9.52,9.9609,7.7,7.98,536333,0.0,1.0
2020-04-09,10.48,12.0,9.8349,10.24,497236,10.48,12.0,9.8349,10.24,497236,0.0,1.0
2020-04-13,10.06,11.0,9.07,10.5,226885,10.06,11.0,9.07,10.5,226885,0.0,1.0
2020-04-14,10.61,11.4899,10.12,10.61,255293,10.61,11.4899,10.12,10.61,255293,0.0,1.0
2020-04-15,9.81,10.3,9.6,10.3,247788,9.81,10.3,9.6,10.3,247788,0.0,1.0
2020-04-16,9.05,9.84,8.52,9.75,133681,9.05,9.84,8.52,9.75,133681,0.0,1.0
2020-04-17,9.76,10.37,9.35,9.86,193090,9.76,10.37,9.35,9.86,193090,0.0,1.0
2020-04-20,9.24,9.527,9.0,9.49,163772,9.24,9.527,9.0,9.49,163772,0.0,1.0
2020-04-21,9.1,9.4084,8.51,9.0,203265,9.1,9.4084,8.51,9.0,203265,0.0,1.0
2020-04-22,8.84,9.35,8.7,9.34,86765,8.84,9.35,8.7,9.34,86765,0.0,1.0
2020-04-23,8.76,9.2,8.6,8.98,119565,8.76,9.2,8.6,8.98,119565,0.0,1.0
2020-04-24,9.63,9.7575,8.6813,8.77,186730,9.63,9.7575,8.6813,8.77,186730,0.0,1.0
2020-04-27,9.88,10.2833,9.75,9.92,271986,9.88,10.2833,9.75,9.92,271986,0.0,1.0
2020-04-28,11.91,12.24,10.19,10.3,506821,11.91,12.24,10.19,10.3,506821,0.0,1.0
2020-04-29,13.19,14.174,11.96,11.96,410934,13.19,14.174,11.96,11.96,410934,0.0,1.0
2020-04-30,12.62,12.8,11.45,12.42,240106,12.62,12.8,11.45,12.42,240106,0.0,1.0
2020-05-01,11.7,12.3254,11.0121,12.05,114648,11.7,12.3254,11.0121,12.05,114648,0.0,1.0
2020-05-04,11.98,12.2641,11.0001,11.35,106611,11.98,12.2641,11.0001,11.35,106611,0.0,1.0
2020-05-05,10.89,13.33,10.722,12.57,422855,10.89,13.33,10.722,12.57,422855,0.0,1.0
2020-05-06,10.54,11.4261,10.38,10.78,119301,10.54,11.4261,10.38,10.78,119301,0.0,1.0
2020-05-07,10.82,11.31,10.41,11.31,152093,10.82,11.31,10.41,11.31,152093,0.0,1.0
2020-05-08,12.28,12.33,10.65,11.09,251598,12.28,12.33,10.65,11.09,251598,0.0,1.0
2020-05-11,11.82,12.49,11.33,12.38,160043,11.82,12.49,11.33,12.38,160043,0.0,1.0
2020-05-12,11.43,12.08,11.27,11.86,81272,11.43,12.08,11.27,11.86,81272,0.0,1.0
2020-05-13,10.56,11.46,10.195,11.36,145411,10.56,11.46,10.195,11.36,145411,0.0,1.0
2020-05-14,10.87,10.94,9.67,10.32,163296,10.87,10.94,9.67,10.32,163296,0.0,1.0
2020-05-15,11.14,11.58,10.3289,10.82,104170,11.14,11.58,10.3289,10.82,104170,0.0,1.0
2020-05-18,13.06,13.29,11.74,11.74,287090,13.06,13.29,11.74,11.74,287090,0.0,1.0
2020-05-19,13.28,13.9674,12.51,13.06,169611,13.28,13.9674,12.51,13.06,169611,0.0,1.0
2020-05-20,12.99,14.5,12.44,13.48,215638,12.99,14.5,12.44,13.48,215638,0.0,1.0
2020-05-21,12.86,13.64,12.52,12.82,210397,12.86,13.64,12.52,12.82,210397,0.0,1.0
2020-05-22,13.56,13.6,12.68,13.0,103772,13.56,13.6,12.68,13.0,103772,0.0,1.0
2020-05-26,14.92,15.55,13.98,14.23,224012,14.92,15.55,13.98,14.23,224012,0.0,1.0
2020-05-27,17.1,17.25,14.55,15.75,272718,17.1,17.25,14.55,15.75,272718,0.0,1.0
2020-05-28,16.01,17.95,15.89,17.9,267482,16.01,17.95,15.89,17.9,267482,0.0,1.0
2020-05-29,16.35,16.67,15.38,15.7,96680,16.35,16.67,15.38,15.7,96680,0.0,1.0
2020-06-01,16.21,17.45,16.0929,16.47,148738,16.21,17.45,16.0929,16.47,148738,0.0,1.0
2020-06-02,17.49,17.71,16.2201,16.34,192417,17.49,17.71,16.2201,16.34,192417,0.0,1.0
2020-06-03,17.36,17.95,16.76,17.8,297115,17.36,17.95,16.76,17.8,297115,0.0,1.0
2020-06-04,22.13,23.28,17.5,18.15,620135,22.13,23.28,17.5,18.15,620135,0.0,1.0
2020-06-05,25.81,26.718,23.71,23.71,467951,25.81,26.718,23.71,23.71,467951,0.0,1.0
2020-06-08,26.7,27.88,26.14,26.68,380959,26.7,27.88,26.14,26.68,380959,0.0,1.0
2020-06-09,27.66,29.78,25.0,25.89,444439,27.66,29.78,25.0,25.89,444439,0.0,1.0
2020-06-10,26.42,27.8399,25.67,27.66,263865,26.42,27.8399,25.67,27.66,263865,0.0,1.0
2020-06-11,19.56,25.2476,19.27,24.31,415026,19.56,25.2476,19.27,24.31,415026,0.0,1.0
2020-06-12,20.94,21.98,19.59,21.25,649113,20.94,21.98,19.59,21.25,649113,0.0,1.0
2020-06-15,23.85,23.88,18.71,19.36,314905,23.85,23.88,18.71,19.36,314905,0.0,1.0
2020-06-16,26.39,27.02,23.98,26.24,330733,26.39,27.02,23.98,26.24,330733,0.0,1.0
2020-06-17,25.09,27.0,24.75,26.47,130398,25.09,27.0,24.75,26.47,130398,0.0,1.0
2020-06-18,24.0,25.8823,23.53,24.5,148691,24.0,25.8823,23.53,24.5,148691,0.0,1.0
2020-06-19,23.31,24.98,22.151,24.76,182604,23.31,24.98,22.151,24.76,182604,0.0,1.0
2020-06-22,23.09,23.15,22.08,22.88,146132,23.09,23.15,22.08,22.88,146132,0.0,1.0
2020-06-23,23.69,23.98,22.69,23.7,159379,23.69,23.98,22.69,23.7,159379,0.0,1.0
2020-06-24,22.85,23.5,21.1301,22.87,177750,22.85,23.5,21.1301,22.87,177750,0.0,1.0
2020-06-25,22.0,22.81,21.26,22.25,148657,22.0,22.81,21.26,22.25,148657,0.0,1.0
2020-06-26,20.79,21.79,20.49,21.79,108719,20.79,21.79,20.49,21.79,108719,0.0,1.0
2020-06-29,23.26,23.61,20.25,21.06,182600,23.26,23.61,20.25,21.06,182600,0.0,1.0
2020-06-30,23.39,23.72,22.52,23.26,104100,23.39,23.72,22.52,23.26,104100,0.0,1.0
2020-07-01,21.96,23.68,21.89,23.51,101900,21.96,23.68,21.89,23.51,101900,0.0,1.0
2020-07-02,21.98,23.4,21.18,23.01,190800,21.98,23.4,21.18,23.01,190800,0.0,1.0
2020-07-06,21.63,22.69,21.38,22.69,96300,21.63,22.69,21.38,22.69,96300,0.0,1.0
2020-07-07,21.4,21.91,20.5,21.3,168000,21.4,21.91,20.5,21.3,168000,0.0,1.0
2020-07-08,22.29,23.65,21.59,21.76,210200,22.29,23.65,21.59,21.76,210200,0.0,1.0
2020-07-09,21.04,22.78,20.38,22.21,172400,21.04,22.78,20.38,22.21,172400,0.0,1.0
2020-07-10,21.63,22.4,20.74,21.15,132500,21.63,22.4,20.74,21.15,132500,0.0,1.0
2020-07-13,20.18,22.3,20.0,22.3,146000,20.18,22.3,20.0,22.3,146000,0.0,1.0
2020-07-14,20.49,20.9,19.07,20.18,266100,20.49,20.9,19.07,20.18,266100,0.0,1.0
2020-07-15,21.51,21.88,20.35,21.66,190200,21.51,21.88,20.35,21.66,190200,0.0,1.0
2020-07-16,22.61,22.97,20.69,21.13,171600,22.61,22.97,20.69,21.13,171600,0.0,1.0
2020-07-17,22.18,23.96,21.58,22.81,151800,22.18,23.96,21.58,22.81,151800,0.0,1.0
2020-07-20,22.0,22.83,21.76,22.5,103504,22.0,22.83,21.76,22.5,103504,0.0,1.0
2020-07-21,21.76,22.72,21.6,22.5,81092,21.76,22.72,21.6,22.5,81092,0.0,1.0
2020-07-22,22.92,23.63,21.39,21.66,180061,22.92,23.63,21.39,21.66,180061,0.0,1.0
2020-07-23,22.37,24.33,21.01,23.14,211121,22.37,24.33,21.01,23.14,211121,0.0,1.0
2020-07-24,21.65,22.4899,21.0201,21.84,103957,21.65,22.4899,21.0201,21.84,103957,0.0,1.0
2020-07-27,21.74,22.09,21.27,21.96,95204,21.74,22.09,21.27,21.96,95204,0.0,1.0
2020-07-28,21.39,22.33,21.23,21.75,136277,21.39,22.33,21.23,21.75,136277,0.0,1.0
2020-07-29,26.11,26.22,21.44,21.48,378544,26.11,26.22,21.44,21.48,378544,0.0,1.0
2020-07-30,24.44,25.45,23.71,25.43,200027,24.44,25.45,23.71,25.43,200027,0.0,1.0
2020-07-31,23.3,24.8743,22.1,24.24,238610,23.3,24.8743,22.1,24.24,238610,0.0,1.0
2020-08-03,24.65,25.48,23.5,23.57,151630,24.65,25.48,23.5,23.57,151630,0.0,1.0
2020-08-04,25.22,25.6987,24.27,24.45,211031,25.22,25.6987,24.27,24.45,211031,0.0,1.0
2020-08-05,25.67,26.1,25.0,25.81,192799,25.67,26.1,25.0,25.81,192799,0.0,1.0
2020-08-06,26.6,27.7793,25.5,25.76,366119,26.6,27.7793,25.5,25.76,366119,0.0,1.0
2020-08-07,25.69,27.68,25.0716,26.5,203506,25.69,27.68,25.0716,26.5,203506,0.0,1.0
2020-08-10,27.21,28.6,25.9,25.91,275701,27.21,28.6,25.9,25.91,275701,0.0,1.0
2020-08-11,26.19,28.2591,26.0,27.98,255504,26.19,28.2591,26.0,27.98,255504,0.0,1.0
2020-08-12,27.5,27.97,26.305,26.77,153855,27.5,27.97,26.305,26.77,153855,0.0,1.0
2020-08-13,28.65,29.62,27.33,27.52,241792,28.65,29.62,27.33,27.52,241792,0.0,1.0
2020-08-14,28.53,29.25,27.71,28.69,124332,28.53,29.25,27.71,28.69,124332,0.0,1.0
2020-08-17,34.31,34.59,28.7,29.03,465857,34.31,34.59,28.7,29.03,465857,0.0,1.0
2020-08-18,33.22,35.77,33.021,35.08,319228,33.22,35.77,33.021,35.08,319228,0.0,1.0
2020-08-19,33.66,34.1525,32.05,33.46,120891,33.66,34.1525,32.05,33.46,120891,0.0,1.0
2020-08-20,33.5,35.3,33.5,33.58,109585,33.5,35.3,33.5,33.58,109585,0.0,1.0
2020-08-21,34.38,34.83,33.08,33.08,152034,34.38,34.83,33.08,33.08,152034,0.0,1.0
2020-08-24,34.31,35.2451,33.52,35.14,135490,34.31,35.2451,33.52,35.14,135490,0.0,1.0
2020-08-25,33.3,34.38,32.52,34.22,162024,33.3,34.38,32.52,34.22,162024,0.0,1.0
2020-08-26,33.72,34.72,32.8944,33.5,126140,33.72,34.72,32.8944,33.5,126140,0.0,1.0
2020-08-27,32.83,34.3032,32.0845,34.0,78056,32.83,34.3032,32.0845,34.0,78056,0.0,1.0
2020-08-28,33.28,33.9011,32.95,33.03,107795,33.28,33.9011,32.95,33.03,107795,0.0,1.0
2020-08-31,31.32,33.82,30.19,33.5,214131,31.32,33.82,30.19,33.5,214131,0.0,1.0
2020-09-01,34.07,34.29,30.1001,30.94,125824,34.07,34.29,30.1001,30.94,125824,0.0,1.0
2020-09-02,34.25,34.99,32.51,34.38,103937,34.25,34.99,32.51,34.38,103937,0.0,1.0
2020-09-03,33.4,36.43,30.81,35.5,288200,33.4,36.43,30.81,35.5,288200,0.0,1.0
2020-09-04,29.2,33.823,26.03,33.31,496111,29.2,33.823,26.03,33.31,496111,0.0,1.0
2020-09-08,28.66,30.03,28.03,28.28,178126,28.66,30.03,28.03,28.28,178126,0.0,1.0
2020-09-09,31.01,31.88,28.47,29.0,170811,31.01,31.88,28.47,29.0,170811,0.0,1.0
2020-09-10,29.57,31.455,29.19,31.16,145966,29.57,31.455,29.19,31.16,145966,0.0,1.0
2020-09-11,30.67,31.11,29.8,29.99,126060,30.67,31.11,29.8,29.99,126060,0.0,1.0
2020-09-14,31.88,32.2,30.59,31.44,104178,31.88,32.2,30.59,31.44,104178,0.0,1.0
2020-09-15,30.79,33.09,30.41,32.25,136958,30.79,33.09,30.41,32.25,136958,0.0,1.0
2020-09-16,31.72,32.3096,30.6501,30.72,74928,31.72,32.3096,30.6501,30.72,74928,0.0,1.0
2020-09-17,30.9,32.3,30.66,30.97,69829,30.9,32.3,30.66,30.97,69829,0.0,1.0
2020-09-18,29.39,31.25,28.7,30.82,144553,29.39,31.25,28.7,30.82,144553,0.0,1.0
2020-09-21,29.06,29.2779,27.425,28.51,128154,29.06,29.2779,27.425,28.51,128154,0.0,1.0
2020-09-22,30.78,31.237,28.59,29.11,165579,30.78,31.237,28.59,29.11,165579,0.0,1.0
2020-09-23,28.82,31.98,28.77,31.08,97232,28.82,31.98,28.77,31.08,97232,0.0,1.0
2020-09-24,29.77,30.4,27.94,28.77,141925,29.77,30.4,27.94,28.77,141925,0.0,1.0
2020-09-25,29.21,30.68,29.06,29.61,83564,29.21,30.68,29.06,29.61,83564,0.0,1.0
2020-09-28,32.41,32.82,29.8187,30.02,212935,32.41,32.82,29.8187,30.02,212935,0.0,1.0
2020-09-29,30.85,32.04,30.3,31.87,101383,30.85,32.04,30.3,31.87,101383,0.0,1.0
2020-09-30,32.52,33.2599,30.6255,30.87,129879,32.52,33.2599,30.6255,30.87,129879,0.0,1.0
2020-10-01,34.51,34.66,32.31,32.76,156571,34.51,34.66,32.31,32.76,156571,0.0,1.0
2020-10-02,35.91,36.7155,32.7101,33.34,179739,35.91,36.7155,32.7101,33.34,179739,0.0,1.0
2020-10-05,34.77,37.99,34.3329,36.83,178058,34.77,37.99,34.3329,36.83,178058,0.0,1.0
2020-10-06,33.56,35.69,33.2001,35.61,151854,33.56,35.69,33.2001,35.61,151854,0.0,1.0
2020-10-07,34.81,35.4672,34.2401,34.5,69986,34.81,35.4672,34.2401,34.5,69986,0.0,1.0
2020-10-08,37.13,37.5,35.1372,35.55,103281,37.13,37.5,35.1372,35.55,103281,0.0,1.0
2020-10-09,36.54,38.1799,35.81,37.79,82023,36.54,38.1799,35.81,37.79,82023,0.0,1.0
2020-10-12,35.99,37.1,35.04,37.1,59341,35.99,37.1,35.04,37.1,59341,0.0,1.0
2020-10-13,35.59,35.87,34.0,35.55,99021,35.59,35.87,34.0,35.55,99021,0.0,1.0
2020-10-14,34.75,36.08,34.3068,35.8,54598,34.75,36.08,34.3068,35.8,54598,0.0,1.0
2020-10-15,35.34,35.49,33.6,33.71,52323,35.34,35.49,33.6,33.71,52323,0.0,1.0
2020-10-16,35.17,36.4,35.17,35.6,62545,35.17,36.4,35.17,35.6,62545,0.0,1.0
2020-10-19,34.55,36.4,34.38,35.92,57079,34.55,36.4,34.38,35.92,57079,0.0,1.0
2020-10-20,34.37,35.55,33.82,34.55,71725,34.37,35.55,33.82,34.55,71725,0.0,1.0
2020-10-21,32.75,34.93,32.52,34.7,102154,32.75,34.93,32.52,34.7,102154,0.0,1.0
2020-10-22,31.0,33.24,30.5,32.76,121703,31.0,33.24,30.5,32.76,121703,0.0,1.0
2020-10-23,32.7,33.03,31.06,31.16,94047,32.7,33.03,31.06,31.16,94047,0.0,1.0
2020-10-26,33.0,33.27,31.29,32.15,822125,33.0,33.27,31.29,32.15,822125,0.0,1.0
2020-10-27,32.47,33.0,31.6193,32.5,254601,32.47,33.0,31.6193,32.5,254601,0.0,1.0
2020-10-28,32.65,32.78,30.05,31.48,431223,32.65,32.78,30.05,31.48,431223,0.0,1.0
2020-10-29,33.34,34.2,31.81,32.5,1230127,33.34,34.2,31.81,32.5,1230127,0.0,1.0
2020-10-30,31.76,33.25,31.06,33.05,464723,31.76,33.25,31.06,33.05,464723,0.0,1.0
2020-11-02,34.23,34.705,32.2,32.48,317742,34.23,34.705,32.2,32.48,317742,0.0,1.0
2020-11-03,36.85,38.4,34.52,34.95,623523,36.85,38.4,34.52,34.95,623523,0.0,1.0
2020-11-04,38.02,39.25,36.85,36.85,248805,38.02,39.25,36.85,36.85,248805,0.0,1.0
2020-11-05,38.22,40.38,37.1764,38.73,266761,38.22,40.38,37.1764,38.73,266761,0.0,1.0
2020-11-06,36.04,38.68,35.98,38.27,275692,36.04,38.68,35.98,38.27,275692,0.0,1.0
2020-11-09,35.37,38.0,34.84,38.0,256734,35.37,38.0,34.84,38.0,256734,0.0,1.0
2020-11-10,36.35,37.11,35.2445,35.71,149783,36.35,37.11,35.2445,35.71,149783,0.0,1.0
2020-11-11,37.68,37.8,35.8,36.62,61395,37.68,37.8,35.8,36.62,61395,0.0,1.0
2020-11-12,37.45,39.3,36.19,37.35,141539,37.45,39.3,36.19,37.35,141539,0.0,1.0
2020-11-13,39.86,40.25,37.46,37.63,113747,39.86,40.25,37.46,37.63,113747,0.0,1.0
2020-11-16,41.17,41.23,38.8,41.0,77326,41.17,41.23,38.8,41.0,77326,0.0,1.0
2020-11-17,39.38,41.43,39.175,40.8,118988,39.38,41.43,39.175,40.8,118988,0.0,1.0
2020-11-18,39.29,41.65,39.155,39.56,152942,39.29,41.65,39.155,39.56,152942,0.0,1.0
2020-11-19,38.71,40.2,38.47,39.0,131680,38.71,40.2,38.47,39.0,131680,0.0,1.0
2020-11-20,37.71,39.46,37.44,38.78,105971,37.71,39.46,37.44,38.78,105971,0.0,1.0
2020-11-23,39.81,41.18,38.0,38.1,233451,39.81,41.18,38.0,38.1,233451,0.0,1.0
2020-11-24,39.79,41.38,39.47,40.83,129065,39.79,41.38,39.47,40.83,129065,0.0,1.0
2020-11-25,41.46,42.47,39.3301,39.72,140791,41.46,42.47,39.3301,39.72,140791,0.0,1.0
2020-11-27,40.58,42.25,40.22,41.7,97713,40.58,42.25,40.22,41.7,97713,0.0,1.0
2020-11-30,39.93,40.67,38.17,40.34,102890,39.93,40.67,38.17,40.34,102890,0.0,1.0
2020-12-01,38.59,40.85,38.35,40.81,70613,38.59,40.85,38.35,40.81,70613,0.0,1.0
2020-12-02,37.75,38.6091,37.11,38.19,73378,37.75,38.6091,37.11,38.19,73378,0.0,1.0
2020-12-03,38.76,38.86,37.75,37.99,91306,38.76,38.86,37.75,37.99,91306,0.0,1.0
2020-12-04,38.32,39.41,38.0,39.17,74877,38.32,39.41,38.0,39.17,74877,0.0,1.0
2020-12-07,39.13,39.13,38.22,38.6,126252,39.13,39.13,38.22,38.6,126252,0.0,1.0
2020-12-08,38.21,38.97,37.35,38.77,157913,38.21,38.97,37.35,38.77,157913,0.0,1.0
2020-12-09,36.15,39.8,35.5,38.66,243327,36.15,39.8,35.5,38.66,243327,0.0,1.0
2020-12-10,35.06,36.01,33.16,36.0,286995,35.06,36.01,33.16,36.0,286995,0.0,1.0
2020-12-11,33.8,35.0,33.35,34.89,181632,33.8,35.0,33.35,34.89,181632,0.0,1.0
2020-12-14,33.24,34.31,33.0,34.19,136861,33.24,34.31,33.0,34.19,136861,0.0,1.0
2020-12-15,34.63,34.99,33.35,33.5,160745,34.63,34.99,33.35,33.5,160745,0.0,1.0
2020-12-16,34.12,34.85,33.25,34.85,87905,34.12,34.85,33.25,34.85,87905,0.0,1.0
2020-12-17,35.9,36.845,34.38,34.38,168860,35.9,36.845,34.38,34.38,168860,0.0,1.0
2020-12-18,36.29,36.87,35.64,36.0,119019,36.29,36.87,35.64,36.0,119019,0.0,1.0
2020-12-21,36.07,36.9,34.58,35.41,75195,36.07,36.9,34.58,35.41,75195,0.0,1.0
2020-12-22,36.91,37.185,35.5807,36.22,55748,36.91,37.185,35.5807,36.22,55748,0.0,1.0
2020-12-23,35.59,37.08,34.805,37.04,111644,35.59,37.08,34.805,37.04,111644,0.0,1.0
2020-12-24,36.17,36.6,34.52,35.47,44058,36.17,36.6,34.52,35.47,44058,0.0,1.0
2020-12-28,35.39,36.76,35.02,36.76,60213,35.39,36.76,35.02,36.76,60213,0.0,1.0
2020-12-29,35.34,35.6,33.2209,35.51,116964,35.34,35.6,33.2209,35.51,116964,0.0,1.0
2020-12-30,34.14,35.523,33.76,35.34,73272,34.14,35.523,33.76,35.34,73272,0.0,1.0
2020-12-31,32.86,34.21,32.3,34.21,102856,32.86,34.21,32.3,34.21,102856,0.0,1.0
2021-01-04,31.85,32.76,30.17,32.76,136809,31.85,32.76,30.17,32.76,136809,0.0,1.0
2021-01-05,31.69,32.26,30.95,31.52,48517,31.69,32.26,30.95,31.52,48517,0.0,1.0
2021-01-06,31.87,32.81,30.575,31.55,96390,31.87,32.81,30.575,31.55,96390,0.0,1.0
2021-01-07,33.21,33.21,32.06,32.12,72440,33.21,33.21,32.06,32.12,72440,0.0,1.0
2021-01-08,31.81,33.36,31.04,33.21,145762,31.81,33.36,31.04,33.21,145762,0.0,1.0
2021-01-11,32.31,33.55,30.73,31.07,126910,32.31,33.55,30.73,31.07,126910,0.0,1.0
2021-01-12,32.17,33.03,31.01,32.55,117153,32.17,33.03,31.01,32.55,117153,0.0,1.0
2021-01-13,33.44,33.54,32.03,32.57,129368,33.44,33.54,32.03,32.57,129368,0.0,1.0
2021-01-14,34.46,34.9,32.44,33.65,68892,34.46,34.9,32.44,33.65,68892,0.0,1.0
2021-01-15,34.37,35.46,33.53,34.15,67839,34.37,35.46,33.53,34.15,67839,0.0,1.0
2021-01-19,35.31,35.755,34.0001,34.99,86355,35.31,35.755,34.0001,34.99,86355,0.0,1.0
2021-01-20,38.4,38.6,35.44,35.44,138709,38.4,38.6,35.44,35.44,138709,0.0,1.0
2021-01-21,39.45,40.0,37.46,38.63,136395,39.45,40.0,37.46,38.63,136395,0.0,1.0
2021-01-22,40.8,41.01,37.77,38.85,163182,40.8,41.01,37.77,38.85,163182,0.0,1.0
2021-01-25,41.7,45.0,40.55,41.23,152964,41.7,45.0,40.55,41.23,152964,0.0,1.0
2021-01-26,43.87,44.5,41.43,41.81,155527,43.87,44.5,41.43,41.81,155527,0.0,1.0
2021-01-27,45.43,46.66,42.6216,42.64,179803,45.43,46.66,42.6216,42.64,179803,0.0,1.0
2021-01-28,51.09,51.33,45.07,45.07,304261,51.09,51.33,45.07,45.07,304261,0.0,1.0
2021-01-29,51.16,54.8299,50.0058,51.33,238095,51.16,54.8299,50.0058,51.33,238095,0.0,1.0
2021-02-01,50.61,52.3,48.23,52.2,150431,50.61,52.3,48.23,52.2,150431,0.0,1.0
2021-02-02,47.56,51.735,46.87,51.39,155155,47.56,51.735,46.87,51.39,155155,0.0,1.0
2021-02-03,48.4,49.23,47.11,47.73,94109,48.4,49.23,47.11,47.73,94109,0.0,1.0
2021-02-04,48.0,49.76,47.96,48.56,81957,48.0,49.76,47.96,48.56,81957,0.0,1.0
2021-02-05,48.25,50.0195,48.0,48.67,164765,48.25,50.0195,48.0,48.67,164765,0.0,1.0
2021-02-08,48.5,49.6,48.29,48.88,156610,48.5,49.6,48.29,48.88,156610,0.0,1.0
2021-02-09,51.66,52.43,47.7,48.66,158023,51.66,52.43,47.7,48.66,158023,0.0,1.0
2021-02-10,57.19,57.995,50.64,51.86,191590,57.19,57.995,50.64,51.86,191590,0.0,1.0
2021-02-11,58.03,59.56,56.02,57.01,112896,58.03,59.56,56.02,57.01,112896,0.0,1.0
2021-02-12,55.4,57.86,54.4,57.66,86825,55.4,57.86,54.4,57.66,86825,0.0,1.0
2021-02-16,55.43,56.72,53.926,55.0,76946,55.43,56.72,53.926,55.0,76946,0.0,1.0
2021-02-17,58.49,60.32,55.15,55.78,89764,58.49,60.32,55.15,55.78,89764,0.0,1.0
2021-02-18,58.08,58.52,56.18,57.75,50382,58.08,58.52,56.18,57.75,50382,0.0,1.0
2021-02-19,58.47,60.4,56.47,56.74,72125,58.47,60.4,56.47,56.74,72125,0.0,1.0
2021-02-22,57.9,60.0,57.13,58.49,81112,57.9,60.0,57.13,58.49,81112,0.0,1.0
2021-02-23,58.6,58.78,54.2,57.39,86208,58.6,58.78,54.2,57.39,86208,0.0,1.0
2021-02-24,60.62,61.19,57.4,57.4,105168,60.62,61.19,57.4,57.4,105168,0.0,1.0
2021-02-25,53.75,60.36,53.6,59.88,122568,53.75,60.36,53.6,59.88,122568,0.0,1.0
2021-02-26,57.52,58.67,52.21,54.99,143771,57.52,58.67,52.21,54.99,143771,0.0,1.0
2021-03-01,59.11,60.99,58.04,59.33,75826,59.11,60.99,58.04,59.33,75826,0.0,1.0
2021-03-02,78.72,82.48,61.0,61.0,619999,78.72,82.48,61.0,61.0,619999,0.0,1.0
2021-03-03,88.01,88.45,76.13,78.6,280279,88.01,88.45,76.13,78.6,280279,0.0,1.0
2021-03-04,77.02,91.74,75.51,86.89,266722,77.02,91.74,75.51,86.89,266722,0.0,1.0
2021-03-05,79.42,80.46,72.02,78.7,144298,79.42,80.46,72.02,78.7,144298,0.0,1.0
2021-03-08,85.64,86.65,80.47,81.0,140158,85.64,86.65,80.47,81.0,140158,0.0,1.0
2021-03-09,89.65,90.3,84.77,87.42,103221,89.65,90.3,84.77,87.42,103221,0.0,1.0
2021-03-10,101.73,102.86,89.9939,90.5,284477,101.73,102.86,89.9939,90.5,284477,0.0,1.0
2021-03-11,103.19,105.25,95.18,102.29,189448,103.19,105.25,95.18,102.29,189448,0.0,1.0
2021-03-12,102.37,103.93,98.22,101.99,130354,102.37,103.93,98.22,101.99,130354,0.0,1.0
2021-03-15,103.48,106.0,100.95,104.13,90414,103.48,106.0,100.95,104.13,90414,0.0,1.0
2021-03-16,102.8,107.5,100.162,102.98,119036,102.8,107.5,100.162,102.98,119036,0.0,1.0
2021-03-17,114.09,114.25,96.5201,100.95,195656,114.09,114.25,96.5201,100.95,195656,0.0,1.0
2021-03-18,104.67,113.8636,104.29,112.04,99204,104.67,113.8636,104.29,112.04,99204,0.0,1.0
2021-03-19,105.2,108.23,102.05,103.79,126353,105.2,108.23,102.05,103.79,126353,0.0,1.0
2021-03-22,104.25,109.46,102.0,107.09,65840,104.25,109.46,102.0,107.09,65840,0.0,1.0
2021-03-23,99.2,108.93,96.6106,104.28,154464,99.2,108.93,96.6106,104.28,154464,0.0,1.0
2021-03-24,95.29,102.5,94.23,99.5,100701,95.29,102.5,94.23,99.5,100701,0.0,1.0
2021-03-25,104.33,105.73,92.1,92.92,138348,104.33,105.73,92.1,92.92,138348,0.0,1.0
2021-03-26,110.04,112.425,104.2809,106.01,129804,110.04,112.425,104.2809,106.01,129804,0.0,1.0
2021-03-29,102.31,113.8,102.31,110.62,79655,102.31,113.8,102.31,110.62,79655,0.0,1.0
2021-03-30,107.41,108.67,101.09,102.34,71651,107.41,108.67,101.09,102.34,71651,0.0,1.0
2021-03-31,105.74,109.536,104.23,108.47,157898,105.74,109.536,104.23,108.47,157898,0.0,1.0
2021-04-01,116.76,116.76,104.8851,107.94,120200,116.76,116.76,104.8851,107.94,120200,0.0,1.0
2021-04-05,114.51,119.05,112.05,118.86,69078,114.51,119.05,112.05,118.86,69078,0.0,1.0
2021-04-06,114.12,117.2163,113.0,114.53,75248,114.12,117.2163,113.0,114.53,75248,0.0,1.0
2021-04-07,109.79,119.449,109.05,115.22,91473,109.79,119.449,109.05,115.22,91473,0.0,1.0
2021-04-08,106.99,111.1657,106.0,111.15,53497,106.99,111.1657,106.0,111.15,53497,0.0,1.0
2021-04-09,113.01,113.91,106.0,106.23,82474,113.01,113.91,106.0,106.23,82474,0.0,1.0
2021-04-12,108.62,114.41,107.25,112.78,39506,108.62,114.41,107.25,112.78,39506,0.0,1.0
2021-04-13,109.01,110.67,103.18,108.96,55641,109.01,110.67,103.18,108.96,55641,0.0,1.0
2021-04-14,109.2,112.5199,108.68,109.42,41968,109.2,112.5199,108.68,109.42,41968,0.0,1.0
2021-04-15,109.86,111.57,105.9864,109.83,53840,109.86,111.57,105.9864,109.83,53840,0.0,1.0
2021-04-16,115.49,115.83,109.08,110.39,83049,115.49,115.83,109.08,110.39,83049,0.0,1.0
2021-04-19,117.05,117.05,112.12,114.79,70743,117.05,117.05,112.12,114.79,70743,0.0,1.0
2021-04-20,111.59,121.94,108.01,116.85,133928,111.59,121.94,108.01,116.85,133928,0.0,1.0
2021-04-21,114.36,115.1009,110.34,110.94,35105,114.36,115.1009,110.34,110.94,35105,0.0,1.0
2021-04-22,115.57,119.45,114.48,115.29,57356,115.57,119.45,114.48,115.29,57356,0.0,1.0
2021-04-23,125.57,128.88,116.45,116.79,169504,125.57,128.88,116.45,116.79,169504,0.0,1.0
2021-04-26,130.3,130.9664,125.56,126.83,123072,130.3,130.9664,125.56,126.83,123072,0.0,1.0
2021-04-27,130.57,135.83,129.44,132.0,78517,130.57,135.83,129.44,132.0,78517,0.0,1.0
2021-04-28,128.51,133.03,128.3701,130.85,49145,128.51,133.03,128.3701,130.85,49145,0.0,1.0
2021-04-29,132.75,133.9999,126.0001,130.68,86843,132.75,133.9999,126.0001,130.68,86843,0.0,1.0
2021-04-30,132.59,135.3699,128.32,133.4,70968,132.59,135.3699,128.32,133.4,70968,0.0,1.0
2021-05-03,138.35,141.0,132.35,134.35,87653,138.35,141.0,132.35,134.35,87653,0.0,1.0
2021-05-04,138.99,139.6002,131.2,135.89,78575,138.99,139.6002,131.2,135.89,78575,0.0,1.0
2021-05-05,133.65,140.16,133.09,140.16,89700,133.65,140.16,133.09,140.16,89700,0.0,1.0
2021-05-06,125.0,133.04,122.0,133.0,156530,125.0,133.04,122.0,133.0,156530,0.0,1.0
2021-05-07,130.96,131.28,125.7,125.7,74398,130.96,131.28,125.7,125.7,74398,0.0,1.0
2021-05-10,135.48,138.24,130.49,133.06,126032,135.48,138.24,130.49,133.06,126032,0.0,1.0
2021-05-11,127.49,131.99,122.0,129.86,97798,127.49,131.99,122.0,129.86,97798,0.0,1.0
2021-05-12,109.18,126.0,108.12,125.5,168013,109.18,126.0,108.12,125.5,168013,0.0,1.0
2021-05-13,113.22,120.9,110.3,111.44,171474,113.22,120.9,110.3,111.44,171474,0.0,1.0
2021-05-14,118.67,120.248,114.54,114.54,67402,118.67,120.248,114.54,114.54,67402,0.0,1.0
2021-05-17,122.38,122.49,114.18,117.57,42086,122.38,122.49,114.18,117.57,42086,0.0,1.0
2021-05-18,118.98,123.16,118.84,122.92,57884,118.98,123.16,118.84,122.92,57884,0.0,1.0
2021-05-19,116.36,118.03,109.8,114.61,91073,116.36,118.03,109.8,114.61,91073,0.0,1.0
2021-05-20,123.65,125.0,115.01,116.93,85950,123.65,125.0,115.01,116.93,85950,0.0,1.0
2021-05-21,121.17,128.549,121.0,125.0,39788,121.17,128.549,121.0,125.0,39788,0.0,1.0
2021-05-24,125.43,125.75,120.4888,122.83,40553,125.43,125.75,120.4888,122.83,40553,0.0,1.0
2021-05-25,130.27,132.43,126.24,126.39,69387,130.27,132.43,126.24,126.39,69387,0.0,1.0
2021-05-26,136.63,138.24,130.73,130.73,99896,136.63,138.24,130.73,130.73,99896,0.0,1.0
2021-05-27,143.95,145.0,136.66,137.62,120878,143.95,145.0,136.66,137.62,120878,0.0,1.0
2021-05-28,142.43,146.34,139.44,145.0,118808,142.43,146.34,139.44,145.0,118808,0.0,1.0
2021-06-01,141.16,146.3,140.01,145.39,98489,141.16,146.3,140.01,145.39,98489,0.0,1.0
2021-06-02,136.81,140.94,134.54,140.94,87296,136.81,140.94,134.54,140.94,87296,0.0,1.0
2021-06-03,118.17,139.93,115.0,137.44,342561,118.17,139.93,115.0,137.44,342561,0.0,1.0
2021-06-04,110.45,121.2101,110.03,119.4,362662,110.45,121.2101,110.03,119.4,362662,0.0,1.0
2021-06-07,105.02,113.8679,103.06,111.51,280529,105.02,113.8679,103.06,111.51,280529,0.0,1.0
2021-06-08,108.03,111.11,105.24,106.19,172122,108.03,111.11,105.24,106.19,172122,0.0,1.0
2021-06-09,97.37,108.9,95.56,108.03,300206,97.37,108.9,95.56,108.03,300206,0.0,1.0
2021-06-10,93.5,99.39,92.59,97.99,264795,93.5,99.39,92.59,97.99,264795,0.0,1.0
2021-06-11,94.51,96.8,93.14,93.82,117964,94.51,96.8,93.14,93.82,117964,0.0,1.0
2021-06-14,88.69,95.97,88.05,94.57,150103,88.69,95.97,88.05,94.57,150103,0.0,1.0
2021-06-15,91.35,94.275,88.4236,88.54,122155,91.35,94.275,88.4236,88.54,122155,0.0,1.0
2021-06-16,92.67,93.64,89.01,90.9,95460,92.67,93.64,89.01,90.9,95460,0.0,1.0
2021-06-17,91.74,94.8981,89.8,91.56,110143,91.74,94.8981,89.8,91.56,110143,0.0,1.0
2021-06-18,96.46,98.67,91.3577,92.25,230808,96.46,98.67,91.3577,92.25,230808,0.0,1.0
2021-06-21,106.66,107.37,97.4,97.44,225933,106.66,107.37,97.4,97.44,225933,0.0,1.0
2021-06-22,108.54,109.21,101.92,106.6,147270,108.54,109.21,101.92,106.6,147270,0.0,1.0
2021-06-23,107.19,110.265,104.11,108.78,142981,107.19,110.265,104.11,108.78,142981,0.0,1.0
2021-06-24,103.63,107.12,99.24,107.12,167896,103.63,107.12,99.24,107.12,167896,0.0,1.0
2021-06-25,98.67,104.68,97.65,104.68,768369,98.67,104.68,97.65,104.68,768369,0.0,1.0
2021-06-28,102.06,105.38,97.74,98.93,131379,102.06,105.38,97.74,98.93,131379,0.0,1.0
2021-06-29,104.97,108.05,100.23,101.45,104648,104.97,108.05,100.23,101.45,104648,0.0,1.0
2021-06-30,106.29,109.44,101.82,103.96,214970,106.29,109.44,101.82,103.96,214970,0.0,1.0
2021-07-01,104.83,107.88,104.4301,106.14,98005,104.83,107.88,104.4301,106.14,98005,0.0,1.0
2021-07-02,101.0,104.84,100.09,104.79,88723,101.0,104.84,100.09,104.79,88723,0.0,1.0
2021-07-06,92.83,100.9801,91.26,100.27,145113,92.83,100.9801,91.26,100.27,145113,0.0,1.0
2021-07-07,102.15,103.4513,92.0,92.54,199747,102.15,103.4513,92.0,92.54,199747,0.0,1.0
2021-07-08,99.47,103.0,94.6668,98.0,182733,99.47,103.0,94.6668,98.0,182733,0.0,1.0
2021-07-09,101.27,103.75,99.5,100.37,73289,101.27,103.75,99.5,100.37,73289,0.0,1.0
2021-07-12,102.13,102.5579,99.18,101.12,90510,102.13,102.5579,99.18,101.12,90510,0.0,1.0
2021-07-13,93.09,101.9,93.01,101.02,148210,93.09,101.9,93.01,101.02,148210,0.0,1.0
2021-07-14,92.73,96.45,91.21,94.59,74578,92.73,96.45,91.21,94.59,74578,0.0,1.0
2021-07-15,89.76,94.7568,87.365,92.55,106345,89.76,94.7568,87.365,92.55,106345,0.0,1.0
2021-07-16,86.09,91.9,85.06,90.2,87418,86.09,91.9,85.06,90.2,87418,0.0,1.0
2021-07-19,83.5,87.405,81.03,83.74,112582,83.5,87.405,81.03,83.74,112582,0.0,1.0
2021-07-20,90.73,91.27,83.66,85.06,137002,90.73,91.27,83.66,85.06,137002,0.0,1.0
2021-07-21,92.72,96.21,89.31,91.99,74773,92.72,96.21,89.31,91.99,74773,0.0,1.0
2021-07-22,91.14,93.445,88.93,92.52,53663,91.14,93.445,88.93,92.52,53663,0.0,1.0
2021-07-23,94.73,95.31,91.1219,92.05,41216,94.73,95.31,91.1219,92.05,41216,0.0,1.0
2021-07-26,94.05,96.22,92.4841,94.03,51066,94.05,96.22,92.4841,94.03,51066,0.0,1.0
2021-07-27,93.22,94.39,90.55,94.39,32798,93.22,94.39,90.55,94.39,32798,0.0,1.0
2021-07-28,93.35,95.48,91.22,94.33,38894,93.35,95.48,91.22,94.33,38894,0.0,1.0
2021-07-29,105.68,107.155,94.5,94.91,188296,105.68,107.155,94.5,94.91,188296,0.0,1.0
2021-07-30,104.39,108.0122,102.44,105.2,93593,104.39,108.0122,102.44,105.2,93593,0.0,1.0
2021-08-02,105.52,108.9,104.84,104.84,74722,105.52,108.9,104.84,104.84,74722,0.0,1.0
2021-08-03,106.71,107.0,102.02,106.69,65911,106.71,107.0,102.02,106.69,65911,0.0,1.0
2021-08-04,101.32,105.53,100.83,104.28,65686,101.32,105.53,100.83,104.28,65686,0.0,1.0
2021-08-05,106.43,108.035,101.06,101.06,66415,106.43,108.035,101.06,101.06,66415,0.0,1.0
2021-08-06,106.61,107.85,105.0,107.0,33849,106.61,107.85,105.0,107.0,33849,0.0,1.0
2021-08-09,104.49,107.48,103.77,106.08,43125,104.49,107.48,103.77,106.08,43125,0.0,1.0
2021-08-10,103.48,109.5,101.95,105.5,138878,103.48,109.5,101.95,105.5,138878,0.0,1.0
2021-08-11,107.03,107.21,102.0142,102.79,87673,107.03,107.21,102.0142,102.79,87673,0.0,1.0
2021-08-12,105.23,107.7738,104.89,106.75,29686,105.23,107.7738,104.89,106.75,29686,0.0,1.0
2021-08-13,100.7,106.31,100.1075,106.31,61706,100.7,106.31,100.1075,106.31,61706,0.0,1.0
2021-08-16,101.73,105.345,98.06,100.06,86688,101.73,105.345,98.06,100.06,86688,0.0,1.0
2021-08-17,96.49,101.36,94.63,99.9,112648,96.49,101.36,94.63,99.9,112648,0.0,1.0
2021-08-18,96.29,99.9697,95.94,96.0,36458,96.29,99.9697,95.94,96.0,36458,0.0,1.0
2021-08-19,97.0,98.45,93.18,94.01,62741,97.0,98.45,93.18,94.01,62741,0.0,1.0
2021-08-20,100.81,102.2,96.62,96.62,53974,100.81,102.2,96.62,96.62,53974,0.0,1.0
2021-08-23,98.99,102.78,97.74,102.78,73578,98.99,102.78,97.74,102.78,73578,0.0,1.0
2021-08-24,102.37,105.2,98.795,99.2,96615,102.37,105.2,98.795,99.2,96615,0.0,1.0
2021-08-25,102.75,105.45,102.035,102.96,54989,102.75,105.45,102.035,102.96,54989,0.0,1.0
2021-08-26,101.06,104.01,100.01,104.01,27529,101.06,104.01,100.01,104.01,27529,0.0,1.0
2021-08-27,104.85,106.57,99.7,101.0,104655,104.85,106.57,99.7,101.0,104655,0.0,1.0
2021-08-30,106.22,106.89,101.9,105.38,83740,106.22,106.89,101.9,105.38,83740,0.0,1.0
2021-08-31,108.71,112.52,103.95,106.58,214433,108.71,112.52,103.95,106.58,214433,0.0,1.0
2021-09-01,108.48,109.7,105.605,108.97,94531,108.48,109.7,105.605,108.97,94531,0.0,1.0
2021-09-02,104.19,109.86,104.08,109.86,73119,104.19,109.86,104.08,109.86,73119,0.0,1.0
2021-09-03,101.46,105.5,97.236,105.5,120589,101.46,105.5,97.236,105.5,120589,0.0,1.0
2021-09-07,102.96,104.0,100.13,102.51,84980,102.96,104.0,100.13,102.51,84980,0.0,1.0
2021-09-08,93.83,101.25,93.02,100.25,214801,93.83,101.25,93.02,100.25,214801,0.0,1.0
2021-09-09,100.31,102.755,93.17,93.83,207672,100.31,102.755,93.17,93.83,207672,0.0,1.0
2021-09-10,103.26,106.94,101.0,101.95,84739,103.26,106.94,101.0,101.95,84739,0.0,1.0
2021-09-13,104.27,106.0,100.39,105.42,84197,104.27,106.0,100.39,105.42,84197,0.0,1.0
2021-09-14,100.89,105.78,100.38,105.24,51624,100.89,105.78,100.38,105.24,51624,0.0,1.0
2021-09-15,103.16,103.62,99.602,99.78,49222,103.16,103.62,99.602,99.78,49222,0.0,1.0
2021-09-16,101.99,104.97,101.98,102.64,65495,101.99,104.97,101.98,102.64,65495,0.0,1.0
2021-09-17,100.39,102.77,98.17,101.5,84056,100.39,102.77,98.17,101.5,84056,0.0,1.0
2021-09-20,97.35,99.9899,95.335,97.5,61722,97.35,99.9899,95.335,97.5,61722,0.0,1.0
2021-09-21,95.04,98.8538,94.01,98.17,45486,95.04,98.8538,94.01,98.17,45486,0.0,1.0
2021-09-22,98.58,100.41,96.11,96.11,55020,98.58,100.41,96.11,96.11,55020,0.0,1.0
2021-09-23,102.11,102.46,100.0,100.07,46325,102.11,102.46,100.0,100.07,46325,0.0,1.0
2021-09-24,100.33,103.99,100.0,102.1,47279,100.33,103.99,100.0,102.1,47279,0.0,1.0
2021-09-27,102.71,103.74,99.5133,100.3,41747,102.71,103.74,99.5133,100.3,41747,0.0,1.0
2021-09-28,98.74,102.08,98.5,102.08,54406,98.74,102.08,98.5,102.08,54406,0.0,1.0
2021-09-29,98.82,100.0,96.0,97.8,54386,98.82,100.0,96.0,97.8,54386,0.0,1.0
2021-09-30,96.39,99.04,95.3,99.04,68311,96.39,99.04,95.3,99.04,68311,0.0,1.0
2021-10-01,95.44,96.85,93.26,96.7,52035,95.44,96.85,93.26,96.7,52035,0.0,1.0
2021-10-04,94.6,95.4,93.23,94.91,40297,94.6,95.4,93.23,94.91,40297,0.0,1.0
2021-10-05,95.98,97.0,94.91,96.0,51791,95.98,97.0,94.91,96.0,51791,0.0,1.0
2021-10-06,82.95,94.01,80.63,93.5,290563,82.95,94.01,80.63,93.5,290563,0.0,1.0
2021-10-07,83.6,87.2903,82.7,84.2,111479,83.6,87.2903,82.7,84.2,111479,0.0,1.0
2021-10-08,82.37,84.7,81.53,84.02,77522,82.37,84.7,81.53,84.02,77522,0.0,1.0
2021-10-11,81.63,84.4,80.95,82.09,50544,81.63,84.4,80.95,82.09,50544,0.0,1.0
2021-10-12,82.5,83.0,81.38,82.0,61321,82.5,83.0,81.38,82.0,61321,0.0,1.0
2021-10-13,85.56,85.9135,81.9421,82.5,49333,85.56,85.9135,81.9421,82.5,49333,0.0,1.0
2021-10-14,87.99,88.0,85.62,86.45,55092,87.99,88.0,85.62,86.45,55092,0.0,1.0
2021-10-15,85.95,90.79,85.37,89.32,74246,85.95,90.79,85.37,89.32,74246,0.0,1.0
2021-10-18,90.43,90.6,84.53,85.185,43680,90.43,90.6,84.53,85.185,43680,0.0,1.0
2021-10-19,87.74,90.72,87.57,90.72,51438,87.74,90.72,87.57,90.72,51438,0.0,1.0
2021-10-20,90.96,92.5,88.29,88.74,41072,90.96,92.5,88.29,88.74,41072,0.0,1.0
2021-10-21,91.58,91.88,89.56,90.69,39413,91.58,91.88,89.56,90.69,39413,0.0,1.0
2021-10-22,89.12,92.68,88.0,91.57,49311,89.12,92.68,88.0,91.57,49311,0.0,1.0
2021-10-25,89.67,91.95,88.1,89.48,43692,89.67,91.95,88.1,89.48,43692,0.0,1.0
2021-10-26,86.37,90.0,86.23,89.67,62872,86.37,90.0,86.23,89.67,62872,0.0,1.0
2021-10-27,85.03,88.59,84.58,86.0,52090,85.03,88.59,84.58,86.0,52090,0.0,1.0
2021-10-28,84.97,87.85,84.97,86.14,57955,84.97,87.85,84.97,86.14,57955,0.0,1.0
2021-10-29,84.26,86.15,83.7,84.79,62382,84.26,86.15,83.7,84.79,62382,0.0,1.0
2021-11-01,87.32,89.65,85.12,85.38,93438,87.32,89.65,85.12,85.38,93438,0.0,1.0
2021-11-02,84.9,89.23,84.33,87.59,57325,84.9,89.23,84.33,87.59,57325,0.0,1.0
2021-11-03,87.75,91.31,85.13,85.67,64207,87.75,91.31,85.13,85.67,64207,0.0,1.0
2021-11-04,86.19,89.4199,85.23,88.35,43607,86.19,89.4199,85.23,88.35,43607,0.0,1.0
2021-11-05,89.1,90.22,87.69,87.69,44915,89.1,90.22,87.69,87.69,44915,0.0,1.0
2021-11-08,87.58,90.8,87.21,90.0,83851,87.58,90.8,87.21,90.0,83851,0.0,1.0
2021-11-09,89.18,91.0,87.87,87.87,56525,89.18,91.0,87.87,87.87,56525,0.0,1.0
2021-11-10,85.86,89.7,85.78,88.19,46826,85.86,89.7,85.78,88.19,46826,0.0,1.0
2021-11-11,87.86,90.28,86.51,86.57,51418,87.86,90.28,86.51,86.57,51418,0.0,1.0
2021-11-12,88.4,90.44,87.73,88.22,41628,88.4,90.44,87.73,88.22,41628,0.0,1.0
2021-11-15,88.01,88.9,86.0,88.81,50667,88.01,88.9,86.0,88.81,50667,0.0,1.0
2021-11-16,91.1,91.85,87.99,88.0,48324,91.1,91.85,87.99,88.0,48324,0.0,1.0
2021-11-17,93.8,94.73,89.55,90.29,82552,93.8,94.73,89.55,90.29,82552,0.0,1.0
2021-11-18,93.99,98.62,91.73,94.5,102533,93.99,98.62,91.73,94.5,102533,0.0,1.0
2021-11-19,91.59,95.01,91.3,93.71,39035,91.59,95.01,91.3,93.71,39035,0.0,1.0
2021-11-22,90.98,92.7,89.82,92.6,36010,90.98,92.7,89.82,92.6,36010,0.0,1.0
2021-11-23,93.69,94.49,87.31,90.6,70095,93.69,94.49,87.31,90.6,70095,0.0,1.0
2021-11-24,93.0,95.77,92.62,92.86,77686,93.0,95.77,92.62,92.86,77686,0.0,1.0
2021-11-26,90.6,92.55,87.44,89.51,39284,90.6,92.55,87.44,89.51,39284,0.0,1.0
2021-11-29,93.42,93.75,88.05,91.79,87545,93.42,93.75,88.05,91.79,87545,0.0,1.0
2021-11-30,95.51,96.6,91.17,92.43,132057,95.51,96.6,91.17,92.43,132057,0.0,1.0
2021-12-01,99.38,102.95,96.5001,97.77,116801,99.38,102.95,96.5001,97.77,116801,0.0,1.0
2021-12-02,100.15,103.04,99.25,99.58,111134,100.15,103.04,99.25,99.58,111134,0.0,1.0
2021-12-03,97.46,101.99,95.8001,101.47,68127,97.46,101.99,95.8001,101.47,68127,0.0,1.0
2021-12-06,102.66,103.59,97.65,97.65,126849,102.66,103.59,97.65,97.65,126849,0.0,1.0
2021-12-07,104.82,105.64,102.11,104.5,132141,104.82,105.64,102.11,104.5,132141,0.0,1.0
2021-12-08,107.55,110.5,104.13,106.03,159568,107.55,110.5,104.13,106.03,159568,0.0,1.0
2021-12-09,122.96,129.62,111.52,111.52,373487,122.96,129.62,111.52,111.52,373487,0.0,1.0
2021-12-10,131.87,132.0,123.6,124.81,113689,131.87,132.0,123.6,124.81,113689,0.0,1.0
2021-12-13,120.43,133.99,120.01,131.27,105722,120.43,133.99,120.01,131.27,105722,0.0,1.0
2021-12-14,117.5,124.2685,114.62,118.69,97341,117.5,124.2685,114.62,118.69,97341,0.0,1.0
2021-12-15,119.97,120.4,114.0762,117.95,47234,119.97,120.4,114.0762,117.95,47234,0.0,1.0
2021-12-16,114.87,120.69,114.41,120.69,41914,114.87,120.69,114.41,120.69,41914,0.0,1.0
2021-12-17,114.75,116.19,110.84,114.34,91822,114.75,116.19,110.84,114.34,91822,0.0,1.0
2021-12-20,112.78,115.39,109.0001,111.86,63923,112.78,115.39,109.0001,111.86,63923,0.0,1.0
2021-12-21,119.09,120.75,113.08,113.99,46777,119.09,120.75,113.08,113.99,46777,0.0,1.0
2021-12-22,127.92,128.09,118.67,118.67,90592,127.92,128.09,118.67,118.67,90592,0.0,1.0
2021-12-23,125.49,130.0,124.3101,127.87,73051,125.49,130.0,124.3101,127.87,73051,0.0,1.0
2021-12-27,128.96,130.179,126.4347,126.71,77195,128.96,130.179,126.4347,126.71,77195,0.0,1.0
2021-12-28,130.87,133.27,129.53,129.86,68682,130.87,133.27,129.53,129.86,68682,0.0,1.0
2021-12-29,128.36,132.055,126.62,129.57,64766,128.36,132.055,126.62,129.57,64766,0.0,1.0
2021-12-30,126.93,130.74,126.73,127.72,46464,126.93,130.74,126.73,127.72,46464,0.0,1.0
2021-12-31,127.29,129.6,125.05,128.42,117941,127.29,129.6,125.05,128.42,117941,0.0,1.0
2022-01-03,121.1,130.5,119.2,128.23,97823,121.1,130.5,119.2,128.23,97823,0.0,1.0
2022-01-04,121.79,123.765,119.51,122.24,52528,121.79,123.765,119.51,122.24,52528,0.0,1.0
2022-01-05,119.82,124.74,118.98,120.27,61426,119.82,124.74,118.98,120.27,61426,0.0,1.0
2022-01-06,119.78,120.605,115.18,120.41,76227,119.78,120.605,115.18,120.41,76227,0.0,1.0
2022-01-07,112.43,119.77,111.6487,119.77,119998,112.43,119.77,111.6487,119.77,119998,0.0,1.0
2022-01-10,112.69,113.6,107.82,110.48,114074,112.69,113.6,107.82,110.48,114074,0.0,1.0
2022-01-11,114.52,116.93,111.58,112.7,61624,114.52,116.93,111.58,112.7,61624,0.0,1.0
2022-01-12,120.02,120.66,113.38,115.4,91339,120.02,120.66,113.38,115.4,91339,0.0,1.0
2022-01-13,124.02,126.38,121.99,122.48,72498,124.02,126.38,121.99,122.48,72498,0.0,1.0
2022-01-14,119.86,124.75,117.7,123.41,52292,119.86,124.75,117.7,123.41,52292,0.0,1.0
2022-01-18,109.69,118.67,108.19,118.67,71873,109.69,118.67,108.19,118.67,71873,0.0,1.0
2022-01-19,105.97,111.83,105.82,109.23,92419,105.97,111.83,105.82,109.23,92419,0.0,1.0
2022-01-20,98.32,107.02,97.8201,107.02,140407,98.32,107.02,97.8201,107.02,140407,0.0,1.0
2022-01-21,96.86,100.53,93.12,97.07,132851,96.86,100.53,93.12,97.07,132851,0.0,1.0
2022-01-24,104.41,105.04,91.5,94.52,133032,104.41,105.04,91.5,94.52,133032,0.0,1.0
2022-01-25,100.56,104.0,97.84,100.9,56111,100.56,104.0,97.84,100.9,56111,0.0,1.0
2022-01-26,98.66,105.5,96.3,103.78,54158,98.66,105.5,96.3,103.78,54158,0.0,1.0
2022-01-27,94.29,101.1802,93.46,100.3,48520,94.29,101.1802,93.46,100.3,48520,0.0,1.0
2022-01-28,93.13,94.48,89.23,94.37,89106,93.13,94.48,89.23,94.37,89106,0.0,1.0
2022-01-31,96.88,96.88,92.23,92.73,76795,96.88,96.88,92.23,92.73,76795,0.0,1.0
2022-02-01,97.52,99.12,93.13,96.8,90686,97.52,99.12,93.13,96.8,90686,0.0,1.0
2022-02-02,99.03,101.32,94.7345,97.66,48193,99.03,101.32,94.7345,97.66,48193,0.0,1.0
2022-02-03,96.09,99.02,95.01,96.75,47231,96.09,99.02,95.01,96.75,47231,0.0,1.0
2022-02-04,93.29,94.73,90.21,94.5,66265,93.29,94.73,90.21,94.5,66265,0.0,1.0
2022-02-07,94.16,95.465,92.53,93.23,42057,94.16,95.465,92.53,93.23,42057,0.0,1.0
2022-02-08,97.98,98.08,93.53,93.82,41812,97.98,98.08,93.53,93.82,41812,0.0,1.0
2022-02-09,98.83,102.0,97.67,99.36,48713,98.83,102.0,97.67,99.36,48713,0.0,1.0
2022-02-10,95.35,101.27,94.315,96.16,61114,95.35,101.27,94.315,96.16,61114,0.0,1.0
2022-02-11,92.91,96.4,91.1438,95.38,49495,92.91,96.4,91.1438,95.38,49495,0.0,1.0
2022-02-14,92.47,94.65,90.64,93.13,34491,92.47,94.65,90.64,93.13,34491,0.0,1.0
2022-02-15,95.08,96.79,92.8,94.54,36021,95.08,96.79,92.8,94.54,36021,0.0,1.0
2022-02-16,92.74,94.71,91.08,94.71,54998,92.74,94.71,91.08,94.71,54998,0.0,1.0
2022-02-17,86.46,91.83,85.78,91.83,106489,86.46,91.83,85.78,91.83,106489,0.0,1.0
2022-02-18,91.19,92.53,86.18,86.18,108476,91.19,92.53,86.18,86.18,108476,0.0,1.0
2022-02-22,84.55,91.8,84.49,90.26,105955,84.55,91.8,84.49,90.26,105955,0.0,1.0
2022-02-23,82.2,86.33,81.56,85.64,86128,82.2,86.33,81.56,85.64,86128,0.0,1.0
2022-02-24,86.89,87.41,79.56,80.0,97295,86.89,87.41,79.56,80.0,97295,0.0,1.0
2022-02-25,91.7,92.05,85.5,86.94,51781,91.7,92.05,85.5,86.94,51781,0.0,1.0
2022-02-28,96.12,96.31,89.06,90.84,95929,96.12,96.31,89.06,90.84,95929,0.0,1.0
2022-03-01,94.22,97.385,89.44,93.12,169504,94.22,97.385,89.44,93.12,169504,0.0,1.0
2022-03-02,91.89,96.15,91.355,95.44,77718,91.89,96.15,91.355,95.44,77718,0.0,1.0
2022-03-03,89.29,93.2,88.33,93.2,60632,89.29,93.2,88.33,93.2,60632,0.0,1.0
2022-03-04,84.27,89.1,83.12,88.38,100485,84.27,89.1,83.12,88.38,100485,0.0,1.0
2022-03-07,76.13,84.8417,75.74,84.75,133385,76.13,84.8417,75.74,84.75,133385,0.0,1.0
2022-03-08,72.33,76.5,70.6,75.88,166038,72.33,76.5,70.6,75.88,166038,0.0,1.0
2022-03-09,74.72,77.37,74.14,75.0,88339,74.72,77.37,74.14,75.0,88339,0.0,1.0
2022-03-10,71.82,74.1854,69.0,73.72,83545,71.82,74.1854,69.0,73.72,83545,0.0,1.0
2022-03-11,67.43,73.34,66.66,71.96,113515,67.43,73.34,66.66,71.96,113515,0.0,1.0
2022-03-14,63.36,67.83,60.47,67.5,141860,63.36,67.83,60.47,67.5,141860,0.0,1.0
2022-03-15,65.5,67.75,63.33,63.81,91647,65.5,67.75,63.33,63.81,91647,0.0,1.0
2022-03-16,70.2,72.1,66.71,66.71,131766,70.2,72.1,66.71,66.71,131766,0.0,1.0
2022-03-17,74.9,74.95,69.25,69.46,92882,74.9,74.95,69.25,69.46,92882,0.0,1.0
2022-03-18,76.95,78.2,72.5567,74.21,114774,76.95,78.2,72.5567,74.21,114774,0.0,1.0
2022-03-21,72.27,76.64,71.27,76.64,94421,72.27,76.64,71.27,76.64,94421,0.0,1.0
2022-03-22,71.25,74.05,69.69,72.92,91300,71.25,74.05,69.69,72.92,91300,0.0,1.0
2022-03-23,67.1,70.83,66.73,70.83,125503,67.1,70.83,66.73,70.83,125503,0.0,1.0
2022-03-24,64.85,67.17,64.3625,66.78,116091,64.85,67.17,64.3625,66.78,116091,0.0,1.0
2022-03-25,63.02,64.62,61.1061,64.52,138324,63.02,64.62,61.1061,64.52,138324,0.0,1.0
2022-03-28,62.65,63.6,61.02,63.02,98773,62.65,63.6,61.02,63.02,98773,0.0,1.0
2022-03-29,65.46,66.95,63.72,63.72,106429,65.46,66.95,63.72,63.72,106429,0.0,1.0
2022-03-30,62.02,64.94,61.51,64.65,101234,62.02,64.94,61.51,64.65,101234,0.0,1.0
2022-03-31,59.1,61.405,58.89,61.4,209970,59.1,61.405,58.89,61.4,209970,0.0,1.0
2022-04-01,58.63,59.9785,57.995,59.96,90393,58.63,59.9785,57.995,59.96,90393,0.0,1.0
2022-04-04,58.26,59.11,57.48,58.66,56660,58.26,59.11,57.48,58.66,56660,0.0,1.0
2022-04-05,56.34,58.7511,55.6,58.14,123505,56.34,58.7511,55.6,58.14,123505,0.0,1.0
2022-04-06,54.14,55.57,54.01,54.96,113856,54.14,55.57,54.01,54.96,113856,0.0,1.0
2022-04-07,52.54,54.18,50.81,53.81,147494,52.54,54.18,50.81,53.81,147494,0.0,1.0
2022-04-08,51.84,54.24,51.38,52.38,93231,51.84,54.24,51.38,52.38,93231,0.0,1.0
2022-04-11,52.82,53.6,50.77,50.77,118788,52.82,53.6,50.77,50.77,118788,0.0,1.0
2022-04-12,51.91,55.97,51.59,54.08,120231,51.91,55.97,51.59,54.08,120231,0.0,1.0
2022-04-13,52.44,53.67,51.5,51.5,83364,52.44,53.67,51.5,51.5,83364,0.0,1.0
2022-04-14,50.51,54.0986,50.15,53.28,103701,50.51,54.0986,50.15,53.28,103701,0.0,1.0
2022-04-18,49.67,51.03,48.26,50.53,95882,49.67,51.03,48.26,50.53,95882,0.0,1.0
2022-04-19,51.9,52.75,49.9,49.9,183317,51.9,52.75,49.9,49.9,183317,0.0,1.0
2022-04-20,51.39,53.394,51.16,52.77,158847,51.39,53.394,51.16,52.77,158847,0.0,1.0
2022-04-21,49.02,52.97,48.0,52.0,152369,49.02,52.97,48.0,52.0,152369,0.0,1.0
2022-04-22,46.45,49.335,46.22,48.42,104659,46.45,49.335,46.22,48.42,104659,0.0,1.0
2022-04-25,47.48,47.78,45.21,45.5,116704,47.48,47.78,45.21,45.5,116704,0.0,1.0
2022-04-26,46.63,48.31,46.175,47.06,149190,46.63,48.31,46.175,47.06,149190,0.0,1.0
2022-04-27,45.3,47.36,45.0,46.27,82362,45.3,47.36,45.0,46.27,82362,0.0,1.0
2022-04-28,48.59,49.01,44.6392,46.15,187218,48.59,49.01,44.6392,46.15,187218,0.0,1.0
2022-04-29,46.02,49.96,45.91,48.34,66625,46.02,49.96,45.91,48.34,66625,0.0,1.0
2022-05-02,46.61,46.64,44.41,46.25,96056,46.61,46.64,44.41,46.25,96056,0.0,1.0
2022-05-03,48.42,48.69,45.59,46.71,137221,48.42,48.69,45.59,46.71,137221,0.0,1.0
2022-05-04,50.59,50.88,46.75,48.6,105571,50.59,50.88,46.75,48.6,105571,0.0,1.0
2022-05-05,46.99,49.66,45.7017,49.66,123080,46.99,49.66,45.7017,49.66,123080,0.0,1.0
2022-05-06,46.45,47.98,44.8,46.42,76227,46.45,47.98,44.8,46.42,76227,0.0,1.0
2022-05-09,45.37,47.52,44.83,45.45,91256,45.37,47.52,44.83,45.45,91256,0.0,1.0
2022-05-10,43.86,47.8799,43.19,46.71,106798,43.86,47.8799,43.19,46.71,106798,0.0,1.0
2022-05-11,40.55,43.8,40.36,43.8,240151,40.55,43.8,40.36,43.8,240151,0.0,1.0
2022-05-12,42.67,43.75,40.0,40.0,149290,42.67,43.75,40.0,40.0,149290,0.0,1.0
2022-05-13,45.53,46.35,43.38,43.38,121873,45.53,46.35,43.38,43.38,121873,0.0,1.0
2022-05-16,44.24,45.5263,43.3,45.14,87524,44.24,45.5263,43.3,45.14,87524,0.0,1.0
2022-05-17,46.69,46.86,43.82,45.68,103974,46.69,46.86,43.82,45.68,103974,0.0,1.0
2022-05-18,42.74,45.58,42.35,45.58,104183,42.74,45.58,42.35,45.58,104183,0.0,1.0
2022-05-19,44.16,45.46,42.35,42.48,111386,44.16,45.46,42.35,42.48,111386,0.0,1.0
2022-05-20,44.51,45.01,42.41,45.01,46705,44.51,45.01,42.41,45.01,46705,0.0,1.0
2022-05-23,43.75,45.55,43.05,45.14,101878,43.75,45.55,43.05,45.14,101878,0.0,1.0
2022-05-24,41.31,43.23,40.68,43.23,61501,41.31,43.23,40.68,43.23,61501,0.0,1.0
2022-05-25,44.45,44.68,41.09,41.09,96787,44.45,44.68,41.09,41.09,96787,0.0,1.0
2022-05-26,47.29,48.56,44.96,44.96,112417,47.29,48.56,44.96,44.96,112417,0.0,1.0
2022-05-27,50.41,51.51,47.7976,47.96,100926,50.41,51.51,47.7976,47.96,100926,0.0,1.0
2022-05-31,51.19,51.99,49.19,49.6,105759,51.19,51.99,49.19,49.6,105759,0.0,1.0
2022-06-01,56.83,58.64,52.71,53.0,216124,56.83,58.64,52.71,53.0,216124,0.0,1.0
2022-06-02,56.54,58.73,55.47,57.2,131810,56.54,58.73,55.47,57.2,131810,0.0,1.0
2022-06-03,56.54,57.85,55.31,55.31,92355,56.54,57.85,55.31,55.31,92355,0.0,1.0
2022-06-06,59.47,61.28,56.0968,58.04,112285,59.47,61.28,56.0968,58.04,112285,0.0,1.0
2022-06-07,59.53,60.17,56.84,58.51,77453,59.53,60.17,56.84,58.51,77453,0.0,1.0
2022-06-08,58.52,60.16,56.885,58.59,76409,58.52,60.16,56.885,58.59,76409,0.0,1.0
2022-06-09,58.17,59.15,56.9101,57.63,67293,58.17,59.15,56.9101,57.63,67293,0.0,1.0
2022-06-10,54.0,57.14,52.73,55.42,285738,54.0,57.14,52.73,55.42,285738,0.0,1.0
2022-06-13,47.25,51.54,46.885,51.46,173438,47.25,51.54,46.885,51.46,173438,0.0,1.0
2022-06-14,45.81,47.59,45.36,46.88,132973,45.81,47.59,45.36,46.88,132973,0.0,1.0
2022-06-15,45.4,47.0,42.53,46.75,105016,45.4,47.0,42.53,46.75,105016,0.0,1.0
2022-06-16,40.67,42.93,39.77,42.93,127462,40.67,42.93,39.77,42.93,127462,0.0,1.0
2022-06-17,40.22,41.5896,39.78,40.28,106677,40.22,41.5896,39.78,40.28,106677,0.0,1.0
2022-06-21,40.54,43.66,40.0514,41.41,98732,40.54,43.66,40.0514,41.41,98732,0.0,1.0
2022-06-22,40.86,41.5919,39.69,39.81,82961,40.86,41.5919,39.69,39.81,82961,0.0,1.0
2022-06-23,45.39,45.61,41.3,41.3,94592,45.39,45.61,41.3,41.3,94592,0.0,1.0
2022-06-24,47.33,47.925,44.69,45.75,209876,47.33,47.925,44.69,45.75,209876,0.0,1.0
2022-06-27,46.33,48.38,46.04,47.19,52004,46.33,48.38,46.04,47.19,52004,0.0,1.0
2022-06-28,44.07,47.2,43.88,46.56,56560,44.07,47.2,43.88,46.56,56560,0.0,1.0
2022-06-29,44.11,44.3,42.06,44.04,46302,44.11,44.3,42.06,44.04,46302,0.0,1.0
2022-06-30,42.79,44.025,41.97,43.33,39118,42.79,44.025,41.97,43.33,39118,0.0,1.0
2022-07-01,46.2,46.96,42.24,42.35,85339,46.2,46.96,42.24,42.35,85339,0.0,1.0
2022-07-05,49.58,49.74,44.58,44.58,81480,49.58,49.74,44.58,44.58,81480,0.0,1.0
2022-07-06,46.07,50.0,45.37,49.58,48459,46.07,50.0,45.37,49.58,48459,0.0,1.0
2022-07-07,45.94,47.42,45.56,46.58,55689,45.94,47.42,45.56,46.58,55689,0.0,1.0
2022-07-08,45.6,47.275,45.04,45.6,30030,45.6,47.275,45.04,45.6,30030,0.0,1.0
2022-07-11,44.57,46.22,44.2647,44.89,46213,44.57,46.22,44.2647,44.89,46213,0.0,1.0
2022-07-12,44.5,46.46,44.045,44.7,71603,44.5,46.46,44.045,44.7,71603,0.0,1.0
2022-07-13,44.56,45.01,42.015,43.49,69408,44.56,45.01,42.015,43.49,69408,0.0,1.0
2022-07-14,42.71,43.53,41.25,43.53,78179,42.71,43.53,41.25,43.53,78179,0.0,1.0
2022-07-15,42.82,43.98,41.61,43.98,87703,42.82,43.98,41.61,43.98,87703,0.0,1.0
2022-07-18,43.58,46.0,42.7,43.26,88199,43.58,46.0,42.7,43.26,88199,0.0,1.0
2022-07-19,45.43,46.16,42.7201,44.695,68143,45.43,46.16,42.7201,44.695,68143,0.0,1.0
2022-07-20,46.0,46.36,44.99,45.79,29262,46.0,46.36,44.99,45.79,29262,0.0,1.0
2022-07-21,48.01,48.26,44.1301,45.3,71542,48.01,48.26,44.1301,45.3,71542,0.0,1.0
2022-07-22,50.01,52.1736,48.01,48.5,77158,50.01,52.1736,48.01,48.5,77158,0.0,1.0
2022-07-25,47.11,50.01,46.11,50.01,54119,47.11,50.01,46.11,50.01,54119,0.0,1.0
2022-07-26,47.25,47.445,45.5,46.08,58476,47.25,47.445,45.5,46.08,58476,0.0,1.0
2022-07-27,48.6,49.36,46.24,47.77,69766,48.6,49.36,46.24,47.77,69766,0.0,1.0
2022-07-28,48.42,49.4347,46.69,49.39,53582,48.42,49.4347,46.69,49.39,53582,0.0,1.0
2022-07-29,48.51,49.29,46.6,49.23,41806,48.51,49.29,46.6,49.23,41806,0.0,1.0
2022-08-01,48.84,49.68,47.59,47.67,43141,48.84,49.68,47.59,47.67,43141,0.0,1.0
2022-08-02,45.71,49.13,45.52,48.52,97837,45.71,49.13,45.52,48.52,97837,0.0,1.0
2022-08-03,45.25,46.2,44.2,45.331,91487,45.25,46.2,44.2,45.331,91487,0.0,1.0
2022-08-04,46.54,47.36,44.54,45.37,61462,46.54,47.36,44.54,45.37,61462,0.0,1.0
2022-08-05,46.64,47.3957,45.27,45.46,51965,46.64,47.3957,45.27,45.46,51965,0.0,1.0
2022-08-08,48.3,49.68,46.6601,47.49,57205,48.3,49.68,46.6601,47.49,57205,0.0,1.0
2022-08-09,46.87,47.81,45.99,47.71,44607,46.87,47.81,45.99,47.71,44607,0.0,1.0
2022-08-10,48.5,49.72,47.435,48.62,83393,48.5,49.72,47.435,48.62,83393,0.0,1.0
2022-08-11,52.0,52.68,49.0542,49.63,122178,52.0,52.68,49.0542,49.63,122178,0.0,1.0
2022-08-12,52.2,52.82,50.66,52.82,60703,52.2,52.82,50.66,52.82,60703,0.0,1.0
2022-08-15,50.04,52.26,49.55,52.26,60093,50.04,52.26,49.55,52.26,60093,0.0,1.0
2022-08-16,50.09,50.8699,49.25,49.74,50328,50.09,50.8699,49.25,49.74,50328,0.0,1.0
2022-08-17,47.92,49.27,47.465,49.27,28603,47.92,49.27,47.465,49.27,28603,0.0,1.0
2022-08-18,48.56,48.75,46.99,47.94,38263,48.56,48.75,46.99,47.94,38263,0.0,1.0
2022-08-19,46.54,47.43,46.08,47.43,58101,46.54,47.43,46.08,47.43,58101,0.0,1.0
2022-08-22,44.07,46.63,43.81,46.22,74709,44.07,46.63,43.81,46.22,74709,0.0,1.0
2022-08-23,44.29,44.77,43.53,44.56,99571,44.29,44.77,43.53,44.56,99571,0.0,1.0
2022-08-24,44.21,45.2,43.62,44.49,83559,44.21,45.2,43.62,44.49,83559,0.0,1.0
2022-08-25,45.24,45.5,43.42,44.34,26269,45.24,45.5,43.42,44.34,26269,0.0,1.0
2022-08-26,42.77,45.9061,42.36,45.69,59963,42.77,45.9061,42.36,45.69,59963,0.0,1.0
2022-08-29,42.12,43.21,41.85,42.4,95268,42.12,43.21,41.85,42.4,95268,0.0,1.0
2022-08-30,41.28,42.87,40.75,42.87,67245,41.28,42.87,40.75,42.87,67245,0.0,1.0
2022-08-31,40.09,41.65,39.84,41.5,83500,40.09,41.65,39.84,41.5,83500,0.0,1.0
2022-09-01,41.77,42.4,39.3,41.0,142739,41.77,42.4,39.3,41.0,142739,0.0,1.0
2022-09-02,41.19,44.8,40.845,42.39,62622,41.19,44.8,40.845,42.39,62622,0.0,1.0
2022-09-06,39.01,41.17,38.23,41.17,112222,39.01,41.17,38.23,41.17,112222,0.0,1.0
2022-09-07,40.93,41.2,38.93,38.93,65444,40.93,41.2,38.93,38.93,65444,0.0,1.0
2022-09-08,41.44,41.6,39.44,40.79,53770,41.44,41.6,39.44,40.79,53770,0.0,1.0
2022-09-09,43.13,43.3,41.85,41.85,51663,43.13,43.3,41.85,41.85,51663,0.0,1.0
2022-09-12,43.91,44.08,42.56,43.5,45465,43.91,44.08,42.56,43.5,45465,0.0,1.0
2022-09-13,40.47,42.975,40.2,42.01,99278,40.47,42.975,40.2,42.01,99278,0.0,1.0
2022-09-14,40.6,42.05,39.15,40.28,90721,40.6,42.05,39.15,40.28,90721,0.0,1.0
2022-09-15,40.85,41.786,40.27,40.27,51972,40.85,41.786,40.27,40.27,51972,0.0,1.0
2022-09-16,41.79,42.15,40.01,40.02,83346,41.79,42.15,40.01,40.02,83346,0.0,1.0
2022-09-19,43.24,43.42,41.43,41.43,66295,43.24,43.42,41.43,41.43,66295,0.0,1.0
2022-09-20,42.04,44.06,41.61,42.58,59249,42.04,44.06,41.61,42.58,59249,0.0,1.0
2022-09-21,41.21,42.9,41.13,42.43,99458,41.21,42.9,41.13,42.43,99458,0.0,1.0
2022-09-22,39.06,41.08,38.86,40.76,124285,39.06,41.08,38.86,40.76,124285,0.0,1.0
2022-09-23,37.68,38.44,36.74,38.37,98628,37.68,38.44,36.74,38.37,98628,0.0,1.0
2022-09-26,35.92,38.7438,35.75,37.49,81495,35.92,38.7438,35.75,37.49,81495,0.0,1.0
2022-09-27,35.74,37.1963,35.34,36.48,62210,35.74,37.1963,35.34,36.48,62210,0.0,1.0
2022-09-28,37.94,38.49,35.95,36.14,43663,37.94,38.49,35.95,36.14,43663,0.0,1.0
2022-09-29,36.5,37.16,35.76,37.16,81139,36.5,37.16,35.76,37.16,81139,0.0,1.0
2022-09-30,35.7,36.73,35.6,36.04,86975,35.7,36.73,35.6,36.04,86975,0.0,1.0
2022-10-03,37.24,37.78,35.6,36.38,136562,37.24,37.78,35.6,36.38,136562,0.0,1.0
2022-10-04,41.8,41.8,38.09,38.13,117540,41.8,41.8,38.09,38.13,117540,0.0,1.0
2022-10-05,43.28,43.82,40.53,40.53,61904,43.28,43.82,40.53,40.53,61904,0.0,1.0
2022-10-06,43.1,43.46,42.38,42.71,27652,43.1,43.46,42.38,42.71,27652,0.0,1.0
2022-10-07,40.33,41.81,39.85,41.81,22245,40.33,41.81,39.85,41.81,22245,0.0,1.0
2022-10-10,40.76,41.57,39.75,40.39,31375,40.76,41.57,39.75,40.39,31375,0.0,1.0
2022-10-11,41.41,42.54,39.69,40.31,75657,41.41,42.54,39.69,40.31,75657,0.0,1.0
2022-10-12,39.3,41.6,38.92,40.95,38501,39.3,41.6,38.92,40.95,38501,0.0,1.0
2022-10-13,39.8,40.66,36.35,37.89,64364,39.8,40.66,36.35,37.89,64364,0.0,1.0
2022-10-14,35.99,40.82,35.79,40.5,55747,35.99,40.82,35.79,40.5,55747,0.0,1.0
2022-10-17,36.63,38.3975,35.83,36.98,39435,36.63,38.3975,35.83,36.98,39435,0.0,1.0
2022-10-18,37.65,38.13,37.04,38.0,54761,37.65,38.13,37.04,38.0,54761,0.0,1.0
2022-10-19,34.59,37.55,34.12,37.25,109567,34.59,37.55,34.12,37.25,109567,0.0,1.0
2022-10-20,33.56,35.17,33.2,34.11,106042,33.56,35.17,33.2,34.11,106042,0.0,1.0
2022-10-21,34.67,35.0,33.28,33.77,110824,34.67,35.0,33.28,33.77,110824,0.0,1.0
2022-10-24,35.08,35.5,33.87,34.77,84473,35.08,35.5,33.87,34.77,84473,0.0,1.0
2022-10-25,39.87,40.31,35.15,35.15,164825,39.87,40.31,35.15,35.15,164825,0.0,1.0
2022-10-26,40.15,42.6,39.36,39.36,108211,40.15,42.6,39.36,39.36,108211,0.0,1.0
2022-10-27,38.86,40.54,38.76,40.1,61061,38.86,40.54,38.76,40.1,61061,0.0,1.0
2022-10-28,40.4,40.51,37.88,38.5,36523,40.4,40.51,37.88,38.5,36523,0.0,1.0
2022-10-31,40.33,41.0641,39.115,39.15,82499,40.33,41.0641,39.115,39.15,82499,0.0,1.0
2022-11-01,40.23,41.48,39.99,41.48,40834,40.23,41.48,39.99,41.48,40834,0.0,1.0
2022-11-02,37.91,41.1261,37.91,40.105,55401,37.91,41.1261,37.91,40.105,55401,0.0,1.0
2022-11-03,36.29,37.35,36.06,37.03,44660,36.29,37.35,36.06,37.03,44660,0.0,1.0
2022-11-04,37.76,38.43,36.68,37.43,56069,37.76,38.43,36.68,37.43,56069,0.0,1.0
2022-11-07,40.01,40.425,37.9,38.25,143785,40.01,40.425,37.9,38.25,143785,0.0,1.0
2022-11-08,37.6,40.2,37.23,40.12,127031,37.6,40.2,37.23,40.12,127031,0.0,1.0
2022-11-09,36.05,39.6,35.84,37.01,75473,36.05,39.6,35.84,37.01,75473,0.0,1.0
2022-11-10,44.49,45.41,39.25,39.25,207973,44.49,45.41,39.25,39.25,207973,0.0,1.0
2022-11-11,46.8,47.36,44.45,44.57,80181,46.8,47.36,44.45,44.57,80181,0.0,1.0
2022-11-14,44.48,46.21,43.64,45.99,89497,44.48,46.21,43.64,45.99,89497,0.0,1.0
2022-11-15,45.72,48.33,45.23,46.25,49952,45.72,48.33,45.23,46.25,49952,0.0,1.0
2022-11-16,43.77,45.215,43.07,45.21,48759,43.77,45.215,43.07,45.21,48759,0.0,1.0
2022-11-17,42.04,42.86,39.905,42.4,70101,42.04,42.86,39.905,42.4,70101,0.0,1.0
2022-11-18,41.75,43.2,40.68,43.2,93818,41.75,43.2,40.68,43.2,93818,0.0,1.0
2022-11-21,41.78,42.49,40.4901,41.91,35607,41.78,42.49,40.4901,41.91,35607,0.0,1.0
2022-11-22,44.37,44.52,42.18,42.18,80351,44.37,44.52,42.18,42.18,80351,0.0,1.0
2022-11-23,46.09,46.5,43.36,44.28,32280,46.09,46.5,43.36,44.28,32280,0.0,1.0
2022-11-25,45.63,46.42,45.47,46.42,13371,45.63,46.42,45.47,46.42,13371,0.0,1.0
2022-11-28,45.91,46.58,44.09,45.13,46158,45.91,46.58,44.09,45.13,46158,0.0,1.0
2022-11-29,48.11,50.0,45.105,45.54,103804,48.11,50.0,45.105,45.54,103804,0.0,1.0
2022-11-30,48.01,48.61,44.71,48.24,157300,48.01,48.61,44.71,48.24,157300,0.0,1.0
2022-12-01,47.73,50.61,47.0,48.91,57281,47.73,50.61,47.0,48.91,57281,0.0,1.0
2022-12-02,49.57,50.19,45.95,46.54,94209,49.57,50.19,45.95,46.54,94209,0.0,1.0
2022-12-05,50.06,50.725,48.9,48.96,90036,50.06,50.725,48.9,48.96,90036,0.0,1.0
2022-12-06,47.59,50.16,46.0,49.95,95537,47.59,50.16,46.0,49.95,95537,0.0,1.0
2022-12-07,48.14,49.005,47.0,47.73,82335,48.14,49.005,47.0,47.73,82335,0.0,1.0
2022-12-08,42.6,49.33,42.18,48.66,119445,42.6,49.33,42.18,48.66,119445,0.0,1.0
2022-12-09,42.41,42.85,41.55,42.25,66723,42.41,42.85,41.55,42.25,66723,0.0,1.0
2022-12-12,43.09,43.99,42.19,42.19,71611,43.09,43.99,42.19,42.19,71611,0.0,1.0
2022-12-13,45.23,48.595,44.44,46.13,169689,45.23,48.595,44.44,46.13,169689,0.0,1.0
2022-12-14,44.43,46.5043,43.81,45.0,93736,44.43,46.5043,43.81,45.0,93736,0.0,1.0
2022-12-15,46.1,46.11,42.8,43.21,143955,46.1,46.11,42.8,43.21,143955,0.0,1.0
2022-12-16,47.91,48.3499,44.86,45.06,129913,47.91,48.3499,44.86,45.06,129913,0.0,1.0
2022-12-19,45.72,47.87,45.485,46.95,83026,45.72,47.87,45.485,46.95,83026,0.0,1.0
2022-12-20,45.33,45.86,43.26,44.58,77419,45.33,45.86,43.26,44.58,77419,0.0,1.0
2022-12-21,47.06,47.215,45.98,45.98,90241,47.06,47.215,45.98,45.98,90241,0.0,1.0
2022-12-22,46.54,47.2,44.42,46.28,67386,46.54,47.2,44.42,46.28,67386,0.0,1.0
2022-12-23,46.89,47.12,45.73,46.64,54607,46.89,47.12,45.73,46.64,54607,0.0,1.0
2022-12-27,45.94,48.33,45.5,46.6,95899,45.94,48.33,45.5,46.6,95899,0.0,1.0
2022-12-28,42.85,45.91,42.35,45.91,110101,42.85,45.91,42.35,45.91,110101,0.0,1.0
2022-12-29,43.0,44.3,42.52,43.04,91849,43.0,44.3,42.52,43.04,91849,0.0,1.0
2022-12-30,42.08,43.0,41.28,42.29,89004,42.08,43.0,41.28,42.29,89004,0.0,1.0
2023-01-03,42.91,43.7499,41.95,43.04,73342,42.91,43.7499,41.95,43.04,73342,0.0,1.0
2023-01-04,45.66,45.75,43.95,44.02,44384,45.66,45.75,43.95,44.02,44384,0.0,1.0
2023-01-05,44.7,45.4043,44.23,44.83,63605,44.7,45.4043,44.23,44.83,63605,0.0,1.0
2023-01-06,44.78,45.64,43.821,45.4,73190,44.78,45.64,43.821,45.4,73190,0.0,1.0
2023-01-09,44.23,45.85,43.35,45.31,63166,44.23,45.85,43.35,45.31,63166,0.0,1.0
2023-01-10,45.8,45.9,43.4,43.95,62254,45.8,45.9,43.4,43.95,62254,0.0,1.0
2023-01-11,48.51,48.67,45.77,46.37,96366,48.51,48.67,45.77,46.37,96366,0.0,1.0
2023-01-12,49.01,49.515,46.91,48.72,133458,49.01,49.515,46.91,48.72,133458,0.0,1.0
2023-01-13,51.09,51.2599,46.77,48.13,89322,51.09,51.2599,46.77,48.13,89322,0.0,1.0
2023-01-17,50.51,51.66,50.17,51.28,56142,50.51,51.66,50.17,51.28,56142,0.0,1.0
2023-01-18,48.97,52.31,47.86,50.86,71490,48.97,52.31,47.86,50.86,71490,0.0,1.0
2023-01-19,49.29,49.49,46.37,48.32,81357,49.29,49.49,46.37,48.32,81357,0.0,1.0
2023-01-20,51.42,51.63,48.18,49.46,52739,51.42,51.63,48.18,49.46,52739,0.0,1.0
2023-01-23,54.93,58.0,51.7,51.7,162403,54.93,58.0,51.7,51.7,162403,0.0,1.0
2023-01-24,54.11,56.29,53.88,55.46,84944,54.11,56.29,53.88,55.46,84944,0.0,1.0
2023-01-25,54.29,54.95,52.5201,53.0,71070,54.29,54.95,52.5201,53.0,71070,0.0,1.0
2023-01-26,56.5,57.0,54.99,54.99,101369,56.5,57.0,54.99,54.99,101369,0.0,1.0
2023-01-27,56.01,57.15,55.74,56.45,51617,56.01,57.15,55.74,56.45,51617,0.0,1.0
2023-01-30,53.91,55.825,53.845,55.35,59586,53.91,55.825,53.845,55.35,59586,0.0,1.0
2023-01-31,57.88,58.5,54.27,54.27,93989,57.88,58.5,54.27,54.27,93989,0.0,1.0
2023-02-01,60.56,61.24,56.77,58.29,79416,60.56,61.24,56.77,58.29,79416,0.0,1.0
2023-02-02,67.68,67.77,61.45,61.72,235424,67.68,67.77,61.45,61.72,235424,0.0,1.0
2023-02-03,71.47,72.23,65.19,65.93,180577,71.47,72.23,65.19,65.93,180577,0.0,1.0
2023-02-06,71.48,73.25,70.0535,70.72,102143,71.48,73.25,70.0535,70.72,102143,0.0,1.0
2023-02-07,74.07,74.5,70.34,71.15,102339,74.07,74.5,70.34,71.15,102339,0.0,1.0
2023-02-08,66.89,74.25,66.44,73.33,118418,66.89,74.25,66.44,73.33,118418,0.0,1.0
2023-02-09,66.53,68.915,65.8,67.9,66340,66.53,68.915,65.8,67.9,66340,0.0,1.0
2023-02-10,65.77,66.315,64.01,66.0,79940,65.77,66.315,64.01,66.0,79940,0.0,1.0
2023-02-13,68.04,68.04,65.18,66.25,114871,68.04,68.04,65.18,66.25,114871,0.0,1.0
2023-02-14,67.76,68.59,66.005,67.36,59979,67.76,68.59,66.005,67.36,59979,0.0,1.0
2023-02-15,68.77,69.52,66.472,67.08,26631,68.77,69.52,66.472,67.08,26631,0.0,1.0
2023-02-16,67.0,69.01,66.57,67.09,49788,67.0,69.01,66.57,67.09,49788,0.0,1.0
2023-02-17,63.25,67.35,62.01,66.71,87066,63.25,67.35,62.01,66.71,87066,0.0,1.0
2023-02-21,62.22,62.96,60.06,61.53,89454,62.22,62.96,60.06,61.53,89454,0.0,1.0
2023-02-22,63.1,63.9143,61.72,62.64,75161,63.1,63.9143,61.72,62.64,75161,0.0,1.0
2023-02-23,66.62,67.17,62.066,63.81,39822,66.62,67.17,62.066,63.81,39822,0.0,1.0
2023-02-24,64.13,66.5699,63.1,64.9,57241,64.13,66.5699,63.1,64.9,57241,0.0,1.0
2023-02-27,67.83,68.32,64.88,64.88,87577,67.83,68.32,64.88,64.88,87577,0.0,1.0
2023-02-28,68.11,70.9,66.1,66.9,144547,68.11,70.9,66.1,66.9,144547,0.0,1.0
2023-03-01,66.79,70.56,65.71,68.3,89469,66.79,70.56,65.71,68.3,89469,0.0,1.0
2023-03-02,67.9,68.335,65.28,66.2,91445,67.9,68.335,65.28,66.2,91445,0.0,1.0
2023-03-03,70.3,71.08,67.2077,68.35,66298,70.3,71.08,67.2077,68.35,66298,0.0,1.0
2023-03-06,66.38,71.1,65.7962,70.63,122297,66.38,71.1,65.7962,70.63,122297,0.0,1.0
2023-03-07,66.84,67.67,65.54,66.48,66872,66.84,67.67,65.54,66.48,66872,0.0,1.0
2023-03-08,70.88,70.98,66.905,67.44,65738,70.88,70.98,66.905,67.44,65738,0.0,1.0
2023-03-09,68.34,71.45,68.21,70.94,61810,68.34,71.45,68.21,70.94,61810,0.0,1.0
2023-03-10,65.03,68.17,63.21,68.17,107429,65.03,68.17,63.21,68.17,107429,0.0,1.0
2023-03-13,63.58,65.3,62.61,63.21,77997,63.58,65.3,62.61,63.21,77997,0.0,1.0
2023-03-14,64.66,66.88,63.8,65.65,74955,64.66,66.88,63.8,65.65,74955,0.0,1.0
2023-03-15,62.8,67.12,62.14,63.21,130396,62.8,67.12,62.14,63.21,130396,0.0,1.0
2023-03-16,64.56,65.7,61.01,62.47,71036,64.56,65.7,61.01,62.47,71036,0.0,1.0
2023-03-17,63.34,65.29,62.6,64.17,121999,63.34,65.29,62.6,64.17,121999,0.0,1.0
2023-03-20,61.4,65.67,61.24,64.1,106834,61.4,65.67,61.24,64.1,106834,0.0,1.0
2023-03-21,64.75,66.14,62.28,63.05,101201,64.75,66.14,62.28,63.05,101201,0.0,1.0
2023-03-22,64.82,67.3,63.45,64.83,56445,64.82,67.3,63.45,64.83,56445,0.0,1.0
2023-03-23,65.33,68.05,64.57,65.88,62694,65.33,68.05,64.57,65.88,62694,0.0,1.0
2023-03-24,65.75,66.4299,62.6,64.66,51874,65.75,66.4299,62.6,64.66,51874,0.0,1.0
2023-03-27,65.77,68.77,65.52,67.16,59707,65.77,68.77,65.52,67.16,59707,0.0,1.0
2023-03-28,65.62,67.32,64.14,65.5,62036,65.62,67.32,64.14,65.5,62036,0.0,1.0
2023-03-29,65.09,66.74,63.65,66.74,67748,65.09,66.74,63.65,66.74,67748,0.0,1.0
2023-03-30,65.23,66.53,64.7,66.14,33878,65.23,66.53,64.7,66.14,33878,0.0,1.0
2023-03-31,67.84,67.84,64.82,65.92,51466,67.84,67.84,64.82,65.92,51466,0.0,1.0
2023-04-03,68.67,69.46,66.9298,68.02,70550,68.67,69.46,66.9298,68.02,70550,0.0,1.0
2023-04-04,64.41,69.29,64.22,68.96,48633,64.41,69.29,64.22,68.96,48633,0.0,1.0
2023-04-05,62.43,64.655,61.41,63.84,57849,62.43,64.655,61.41,63.84,57849,0.0,1.0
2023-04-06,62.2,62.69,61.1,62.69,48787,62.2,62.69,61.1,62.69,48787,0.0,1.0
2023-04-10,63.56,64.21,61.63,61.91,67482,63.56,64.21,61.63,61.91,67482,0.0,1.0
2023-04-11,65.87,66.55,64.07,64.4,22978,65.87,66.55,64.07,64.4,22978,0.0,1.0
2023-04-12,64.68,66.61,64.29,66.61,26948,64.68,66.61,64.29,66.61,26948,0.0,1.0
2023-04-13,64.89,66.32,63.5,65.25,48216,64.89,66.32,63.5,65.25,48216,0.0,1.0
2023-04-14,64.55,66.235,64.0,65.08,43514,64.55,66.235,64.0,65.08,43514,0.0,1.0
2023-04-17,66.09,66.45,63.39,64.74,53678,66.09,66.45,63.39,64.74,53678,0.0,1.0
2023-04-18,70.77,71.6775,66.795,66.89,88958,70.77,71.6775,66.795,66.89,88958,0.0,1.0
2023-04-19,70.33,71.8999,69.42,70.58,49309,70.33,71.8999,69.42,70.58,49309,0.0,1.0
2023-04-20,70.51,73.29,70.22,70.5,48340,70.51,73.29,70.22,70.5,48340,0.0,1.0
2023-04-21,71.07,71.71,69.27,70.74,51428,71.07,71.71,69.27,70.74,51428,0.0,1.0
2023-04-24,72.78,73.5,70.87,71.23,98906,72.78,73.5,70.87,71.23,98906,0.0,1.0
2023-04-25,72.01,73.36,71.3,71.83,50769,72.01,73.36,71.3,71.83,50769,0.0,1.0
2023-04-26,67.7,72.1,67.31,71.65,55185,67.7,72.1,67.31,71.65,55185,0.0,1.0
2023-04-27,70.86,71.4,67.1,68.35,33223,70.86,71.4,67.1,68.35,33223,0.0,1.0
2023-04-28,73.77,74.0,70.0,70.46,53857,73.77,74.0,70.0,70.46,53857,0.0,1.0
2023-05-01,73.41,75.2721,72.29,73.72,66078,73.41,75.2721,72.29,73.72,66078,0.0,1.0
2023-05-02,74.05,74.61,71.2201,73.08,42563,74.05,74.61,71.2201,73.08,42563,0.0,1.0
2023-05-03,74.8,77.32,73.8,73.8,59256,74.8,77.32,73.8,73.8,59256,0.0,1.0
2023-05-04,72.51,75.75,71.88,74.27,57016,72.51,75.75,71.88,74.27,57016,0.0,1.0
2023-05-05,74.84,75.06,72.98,74.11,38289,74.84,75.06,72.98,74.11,38289,0.0,1.0
2023-05-08,77.05,77.21,74.02,74.49,32203,77.05,77.21,74.02,74.49,32203,0.0,1.0
2023-05-09,79.17,79.84,76.6,76.72,47053,79.17,79.84,76.6,76.72,47053,0.0,1.0
2023-05-10,79.64,80.77,77.78,80.03,51111,79.64,80.77,77.78,80.03,51111,0.0,1.0
2023-05-11,83.87,83.87,79.24,79.24,50675,83.87,83.87,79.24,79.24,50675,0.0,1.0
2023-05-12,80.95,84.09,78.85,84.09,50141,80.95,84.09,78.85,84.09,50141,0.0,1.0
2023-05-15,82.8,83.31,79.06,81.08,51557,82.8,83.31,79.06,81.08,51557,0.0,1.0
2023-05-16,86.45,87.32,81.44,82.26,80567,86.45,87.32,81.44,82.26,80567,0.0,1.0
2023-05-17,89.49,89.76,84.61,87.18,63639,89.49,89.76,84.61,87.18,63639,0.0,1.0
2023-05-18,92.09,92.47,89.43,89.43,42364,92.09,92.47,89.43,89.43,42364,0.0,1.0
2023-05-19,90.99,92.6,88.72,92.6,53764,90.99,92.6,88.72,92.6,53764,0.0,1.0
2023-05-22,90.68,92.62,90.27,91.54,52024,90.68,92.62,90.27,91.54,52024,0.0,1.0
2023-05-23,89.65,91.72,88.78,89.56,51516,89.65,91.72,88.78,89.56,51516,0.0,1.0
2023-05-24,87.88,90.1,86.61,89.45,60586,87.88,90.1,86.61,89.45,60586,0.0,1.0
2023-05-25,91.84,92.4899,89.15,89.66,41482,91.84,92.4899,89.15,89.66,41482,0.0,1.0
2023-05-26,92.8,93.18,88.6,91.7,55774,92.8,93.18,88.6,91.7,55774,0.0,1.0
2023-05-30,93.83,95.03,91.815,93.25,63099,93.83,95.03,91.815,93.25,63099,0.0,1.0
2023-05-31,83.96,95.99,78.5,93.0,209817,83.96,95.99,78.5,93.0,209817,0.0,1.0
2023-06-01,85.1,86.75,82.1773,83.8,58447,85.1,86.75,82.1773,83.8,58447,0.0,1.0
2023-06-02,88.17,89.63,85.0,86.64,63483,88.17,89.63,85.0,86.64,63483,0.0,1.0
2023-06-05,89.45,89.94,86.98,88.31,28857,89.45,89.94,86.98,88.31,28857,0.0,1.0
2023-06-06,90.6,93.5,89.53,89.53,90105,90.6,93.5,89.53,89.53,90105,0.0,1.0
2023-06-07,90.24,93.19,89.755,92.11,107675,90.24,93.19,89.755,92.11,107675,0.0,1.0
2023-06-08,91.0,91.73,89.01,90.03,48980,91.0,91.73,89.01,90.03,48980,0.0,1.0
2023-06-09,90.96,91.49,89.45,90.93,25495,90.96,91.49,89.45,90.93,25495,0.0,1.0
2023-06-12,97.09,97.62,89.9,90.66,68929,97.09,97.62,89.9,90.66,68929,0.0,1.0
2023-06-13,100.85,102.9983,97.43,97.95,73032,100.85,102.9983,97.43,97.95,73032,0.0,1.0
2023-06-14,98.84,102.35,96.94,100.65,46586,98.84,102.35,96.94,100.65,46586,0.0,1.0
2023-06-15,99.44,100.75,98.46,100.05,52016,99.44,100.75,98.46,100.05,52016,0.0,1.0
2023-06-16,97.82,101.4468,96.93,100.53,50711,97.82,101.4468,96.93,100.53,50711,0.0,1.0
2023-06-20,99.53,101.3499,97.56,97.56,36302,99.53,101.3499,97.56,97.56,36302,0.0,1.0
2023-06-21,99.33,102.79,98.99,99.63,130480,99.33,102.79,98.99,99.63,130480,0.0,1.0
2023-06-22,93.42,99.4483,93.15,98.92,57671,93.42,99.4483,93.15,98.92,57671,0.0,1.0
2023-06-23,92.33,95.0,91.05,92.24,227710,92.33,95.0,91.05,92.24,227710,0.0,1.0
2023-06-26,91.1,95.47,90.95,92.3,65665,91.1,95.47,90.95,92.3,65665,0.0,1.0
2023-06-27,94.71,95.53,91.02,91.1,77024,94.71,95.53,91.02,91.1,77024,0.0,1.0
2023-06-28,96.92,99.7041,93.04,95.0,66294,96.92,99.7041,93.04,95.0,66294,0.0,1.0
2023-06-29,94.99,97.395,94.12,96.48,72354,94.99,97.395,94.12,96.48,72354,0.0,1.0
2023-06-30,99.21,100.65,95.0,96.25,113067,99.21,100.65,95.0,96.25,113067,0.0,1.0
2023-07-03,95.21,99.73,94.1401,98.35,32241,95.21,99.73,94.1401,98.35,32241,0.0,1.0
2023-07-05,95.59,96.11,93.7151,94.14,52568,95.59,96.11,93.7151,94.14,52568,0.0,1.0
2023-07-06,91.55,95.7247,89.6701,93.9,67380,91.55,95.7247,89.6701,93.9,67380,0.0,1.0
2023-07-07,92.64,95.09,90.915,91.55,80764,92.64,95.09,90.915,91.55,80764,0.0,1.0
2023-07-10,94.87,96.76,92.52,92.52,44711,94.87,96.76,92.52,92.52,44711,0.0,1.0
2023-07-11,99.57,101.951,95.01,95.01,87655,99.57,101.951,95.01,95.01,87655,0.0,1.0
2023-07-12,104.95,105.05,100.531,101.0,78953,104.95,105.05,100.531,101.0,78953,0.0,1.0
2023-07-13,107.15,107.8405,102.77,105.1,87279,107.15,107.8405,102.77,105.1,87279,0.0,1.0
2023-07-14,109.19,109.35,106.8982,107.07,44664,109.19,109.35,106.8982,107.07,44664,0.0,1.0
2023-07-17,109.12,110.96,107.7,108.11,45715,109.12,110.96,107.7,108.11,45715,0.0,1.0
2023-07-18,109.16,110.15,108.03,108.87,44930,109.16,110.15,108.03,108.87,44930,0.0,1.0
2023-07-19,107.21,110.0,106.47,110.0,44198,107.21,110.0,106.47,110.0,44198,0.0,1.0
2023-07-20,101.74,106.96,100.47,106.96,74740,101.74,106.96,100.47,106.96,74740,0.0,1.0
2023-07-21,99.66,104.16,98.95,102.42,72120,99.66,104.16,98.95,102.42,72120,0.0,1.0
2023-07-24,100.58,101.7,98.2123,100.17,47681,100.58,101.7,98.2123,100.17,47681,0.0,1.0
2023-07-25,100.45,103.88,100.34,100.58,39475,100.45,103.88,100.34,100.58,39475,0.0,1.0
2023-07-26,99.83,101.05,98.67,99.59,55138,99.83,101.05,98.67,99.59,55138,0.0,1.0
2023-07-27,100.17,102.285,99.385,100.79,39850,100.17,102.285,99.385,100.79,39850,0.0,1.0
2023-07-28,107.19,107.75,101.4,101.59,57777,107.19,107.75,101.4,101.59,57777,0.0,1.0
2023-07-31,106.62,107.83,103.2401,107.83,49638,106.62,107.83,103.2401,107.83,49638,0.0,1.0
2023-08-01,108.44,109.99,106.07,106.07,40411,108.44,109.99,106.07,106.07,40411,0.0,1.0
2023-08-02,105.94,107.6,103.34,107.6,31185,105.94,107.6,103.34,107.6,31185,0.0,1.0
2023-08-03,101.31,105.41,99.02,105.41,58981,101.31,105.41,99.02,105.41,58981,0.0,1.0
2023-08-04,104.49,106.58,101.6638,102.77,33327,104.49,106.58,101.6638,102.77,33327,0.0,1.0
2023-08-07,106.75,107.13,102.62,103.79,30942,106.75,107.13,102.62,103.79,30942,0.0,1.0
2023-08-08,107.47,107.75,104.1995,104.62,23032,107.47,107.75,104.1995,104.62,23032,0.0,1.0
2023-08-09,106.56,109.0,104.59,107.6,28667,106.56,109.0,104.59,107.6,28667,0.0,1.0
2023-08-10,105.77,108.52,104.0,106.48,22798,105.77,108.52,104.0,106.48,22798,0.0,1.0
2023-08-11,103.53,106.305,102.97,105.56,43500,103.53,106.305,102.97,105.56,43500,0.0,1.0
2023-08-14,105.17,105.98,102.2573,102.98,44297,105.17,105.98,102.2573,102.98,44297,0.0,1.0
2023-08-15,105.03,105.5,102.3001,104.34,22967,105.03,105.5,102.3001,104.34,22967,0.0,1.0
2023-08-16,100.43,105.31,100.22,105.1,25522,100.43,105.31,100.22,105.1,25522,0.0,1.0
2023-08-17,91.74,101.48,91.27,100.52,83661,91.74,101.48,91.27,100.52,83661,0.0,1.0
2023-08-18,94.15,95.36,89.77,90.84,46613,94.15,95.36,89.77,90.84,46613,0.0,1.0
2023-08-21,91.75,95.2,90.085,95.2,73057,91.75,95.2,90.085,95.2,73057,0.0,1.0
2023-08-22,92.58,94.21,90.75,91.91,38214,92.58,94.21,90.75,91.91,38214,0.0,1.0
2023-08-23,95.96,96.91,92.58,92.58,35961,95.96,96.91,92.58,92.58,35961,0.0,1.0
2023-08-24,94.39,97.7,94.05,96.73,49061,94.39,97.7,94.05,96.73,49061,0.0,1.0
2023-08-25,94.17,95.935,89.625,94.47,79003,94.17,95.935,89.625,94.47,79003,0.0,1.0
2023-08-28,95.38,96.065,92.75,95.65,89320,95.38,96.065,92.75,95.65,89320,0.0,1.0
2023-08-29,100.38,101.2,94.65,95.1,61350,100.38,101.2,94.65,95.1,61350,0.0,1.0
2023-08-30,115.88,116.71,102.55,103.07,180897,115.88,116.71,102.55,103.07,180897,0.0,1.0
2023-08-31,118.84,119.83,114.28,116.0,176574,118.84,119.83,114.28,116.0,176574,0.0,1.0
2023-09-01,125.35,126.21,116.28,118.35,118732,125.35,126.21,116.28,118.35,118732,0.0,1.0
2023-09-05,120.16,124.0,116.05,124.0,126944,120.16,124.0,116.05,124.0,126944,0.0,1.0
2023-09-06,123.46,123.65,118.85,120.16,66615,123.46,123.65,118.85,120.16,66615,0.0,1.0
2023-09-07,123.72,125.02,118.0901,123.04,55976,123.72,125.02,118.0901,123.04,55976,0.0,1.0
2023-09-08,122.68,127.99,121.235,122.8821,47332,122.68,127.99,121.235,122.8821,47332,0.0,1.0
2023-09-11,123.06,125.25,122.39,124.62,33531,123.06,125.25,122.39,124.62,33531,0.0,1.0
2023-09-12,119.92,124.85,119.32,122.72,41633,119.92,124.85,119.32,122.72,41633,0.0,1.0
2023-09-13,115.65,120.4984,114.45,119.0,48341,115.65,120.4984,114.45,119.0,48341,0.0,1.0
2023-09-14,116.92,119.82,114.91,117.39,33967,116.92,119.82,114.91,117.39,33967,0.0,1.0
2023-09-15,113.28,115.04,109.625,115.04,81249,113.28,115.04,109.625,115.04,81249,0.0,1.0
2023-09-18,111.68,114.32,110.79,112.98,47540,111.68,114.32,110.79,112.98,47540,0.0,1.0
2023-09-19,107.69,112.75,107.24,110.82,58859,107.69,112.75,107.24,110.82,58859,0.0,1.0
2023-09-20,105.39,111.1054,105.26,109.62,31865,105.39,111.1054,105.26,109.62,31865,0.0,1.0
2023-09-21,101.83,104.42,99.8003,103.56,48511,101.83,104.42,99.8003,103.56,48511,0.0,1.0
2023-09-22,101.65,103.22,99.6001,103.22,47879,101.65,103.22,99.6001,103.22,47879,0.0,1.0
2023-09-25,101.11,103.4,100.02,101.0,39033,101.11,103.4,100.02,101.0,39033,0.0,1.0
2023-09-26,99.19,101.18,98.36,99.56,41163,99.19,101.18,98.36,99.56,41163,0.0,1.0
2023-09-27,99.49,101.77,96.77,100.44,43030,99.49,101.77,96.77,100.44,43030,0.0,1.0
2023-09-28,103.44,104.72,99.52,99.52,39128,103.44,104.72,99.52,99.52,39128,0.0,1.0
2023-09-29,101.66,104.82,100.44,104.7,40652,101.66,104.82,100.44,104.7,40652,0.0,1.0
2023-10-02,102.13,105.67,101.405,102.17,45899,102.13,105.67,101.405,102.17,45899,0.0,1.0
2023-10-03,90.0,99.64,89.0,99.64,108693,90.0,99.64,89.0,99.64,108693,0.0,1.0
2023-10-04,91.57,92.4599,90.305,91.35,30165,91.57,92.4599,90.305,91.35,30165,0.0,1.0
2023-10-05,85.43,91.43,85.01,90.97,75907,85.43,91.43,85.01,90.97,75907,0.0,1.0
2023-10-06,85.89,88.37,84.64,85.2,77675,85.89,88.37,84.64,85.2,77675,0.0,1.0
2023-10-09,85.76,86.87,82.17,83.62,51915,85.76,86.87,82.17,83.62,51915,0.0,1.0
2023-10-10,88.6,92.33,85.76,85.76,65550,88.6,92.33,85.76,85.76,65550,0.0,1.0
2023-10-11,84.85,90.88,84.33,89.02,45482,84.85,90.88,84.33,89.02,45482,0.0,1.0
2023-10-12,79.78,84.5,77.59,84.5,125732,79.78,84.5,77.59,84.5,125732,0.0,1.0
2023-10-13,79.88,82.88,79.59,81.24,71891,79.88,82.88,79.59,81.24,71891,0.0,1.0
2023-10-16,78.76,81.195,76.3,81.14,63929,78.76,81.195,76.3,81.14,63929,0.0,1.0
2023-10-17,76.9,80.71,76.9,78.03,63620,76.9,80.71,76.9,78.03,63620,0.0,1.0
2023-10-18,72.59,75.7,72.4,75.7,80957,72.59,75.7,72.4,75.7,80957,0.0,1.0
2023-10-19,69.83,74.06,69.36,72.18,67491,69.83,74.06,69.36,72.18,67491,0.0,1.0
2023-10-20,69.24,71.0,68.05,70.12,72660,69.24,71.0,68.05,70.12,72660,0.0,1.0
2023-10-23,71.12,72.31,67.85,68.83,38500,71.12,72.31,67.85,68.83,38500,0.0,1.0
2023-10-24,69.03,71.855,68.35,71.49,47075,69.03,71.855,68.35,71.49,47075,0.0,1.0
2023-10-25,67.28,69.81,66.67,68.85,54303,67.28,69.81,66.67,68.85,54303,0.0,1.0
2023-10-26,67.5,68.45,66.285,67.32,35787,67.5,68.45,66.285,67.32,35787,0.0,1.0
2023-10-27,66.36,67.94,65.22,67.94,42655,66.36,67.94,65.22,67.94,42655,0.0,1.0
2023-10-30,67.03,67.78,65.51,67.12,34509,67.03,67.78,65.51,67.12,34509,0.0,1.0
2023-10-31,69.48,71.08,66.57,66.57,46816,69.48,71.08,66.57,66.57,46816,0.0,1.0
2023-11-01,73.87,75.7,68.5,69.2,88076,73.87,75.7,68.5,69.2,88076,0.0,1.0
2023-11-02,78.5,81.99,77.56,80.0,121326,78.5,81.99,77.56,80.0,121326,0.0,1.0
2023-11-03,84.49,86.69,80.34,80.89,106267,84.49,86.69,80.34,80.89,106267,0.0,1.0
2023-11-06,79.69,84.96,78.9,84.96,51401,79.69,84.96,78.9,84.96,51401,0.0,1.0
2023-11-07,81.89,83.225,78.7,79.0,56263,81.89,83.225,78.7,79.0,56263,0.0,1.0
2023-11-08,82.54,82.8899,81.0,82.39,38296,82.54,82.8899,81.0,82.39,38296,0.0,1.0
2023-11-09,79.58,84.79,78.79,83.82,49896,79.58,84.79,78.79,83.82,49896,0.0,1.0
2023-11-10,82.7,83.355,78.97,80.26,66919,82.7,83.355,78.97,80.26,66919,0.0,1.0
2023-11-13,81.9,83.13,80.5,80.9447,28832,81.9,83.13,80.5,80.9447,28832,0.0,1.0
2023-11-14,90.59,91.43,84.36,84.36,81592,90.59,91.43,84.36,84.36,81592,0.0,1.0
2023-11-15,90.17,93.0473,89.2711,91.5,47062,90.17,93.0473,89.2711,91.5,47062,0.0,1.0
2023-11-16,87.81,92.7296,87.38,90.89,51923,87.81,92.7296,87.38,90.89,51923,0.0,1.0
2023-11-17,90.5,90.79,87.5,89.2,70909,90.5,90.79,87.5,89.2,70909,0.0,1.0
2023-11-20,91.0,92.68,89.94,92.68,33462,91.0,92.68,89.94,92.68,33462,0.0,1.0
2023-11-21,89.76,91.41,89.0,90.5,31792,89.76,91.41,89.0,90.5,31792,0.0,1.0
2023-11-22,91.75,93.1799,90.34,90.69,23125,91.75,93.1799,90.34,90.69,23125,0.0,1.0
2023-11-24,91.02,92.04,90.55,90.87,11083,91.02,92.04,90.55,90.87,11083,0.0,1.0
2023-11-27,89.89,91.27,88.77,90.56,37364,89.89,91.27,88.77,90.56,37364,0.0,1.0
2023-11-28,86.92,91.19,86.61,89.93,41966,86.92,91.19,86.61,89.93,41966,0.0,1.0
2023-11-29,89.31,90.13,87.83,87.83,44764,89.31,90.13,87.83,87.83,44764,0.0,1.0
2023-11-30,90.4,92.1754,87.78,89.9,68787,90.4,92.1754,87.78,89.9,68787,0.0,1.0
2023-12-01,95.12,95.3,89.06,89.62,68588,95.12,95.3,89.06,89.62,68588,0.0,1.0
2023-12-04,98.9,99.3008,95.3,95.39,93347,98.9,99.3008,95.3,95.39,93347,0.0,1.0
2023-12-05,107.7,109.8,99.3,99.3,101712,107.7,109.8,99.3,99.3,101712,0.0,1.0
2023-12-06,118.24,121.9184,108.49,108.49,175983,118.24,121.9184,108.49,108.49,175983,0.0,1.0
2023-12-07,129.99,129.99,118.9,120.65,149726,129.99,129.99,118.9,120.65,149726,0.0,1.0
2023-12-08,139.01,140.315,126.85,129.5,227535,139.01,140.315,126.85,129.5,227535,0.0,1.0
2023-12-11,140.0,144.57,136.165,138.67,159184,140.0,144.57,136.165,138.67,159184,0.0,1.0
2023-12-12,139.97,142.73,135.5,139.17,132526,139.97,142.73,135.5,139.17,132526,0.0,1.0
2023-12-13,147.79,148.5,132.1,141.12,201008,147.79,148.5,132.1,141.12,201008,0.0,1.0
2023-12-14,161.09,161.23,149.0,149.93,219524,161.09,161.23,149.0,149.93,219524,0.0,1.0
2023-12-15,149.05,162.4999,144.37,160.94,248292,149.05,162.4999,144.37,160.94,248292,0.0,1.0
2023-12-18,147.17,149.235,142.62,148.24,107465,147.17,149.235,142.62,148.24,107465,0.0,1.0
2023-12-19,154.04,156.2386,149.0001,150.25,124744,154.04,156.2386,149.0001,150.25,124744,0.0,1.0
2023-12-20,154.39,157.85,151.7,153.26,112347,154.39,157.85,151.7,153.26,112347,0.0,1.0
2023-12-21,152.0,159.78,151.06,157.49,102734,152.0,159.78,151.06,157.49,102734,0.0,1.0
2023-12-22,152.82,155.49,149.54,152.78,52405,152.82,155.49,149.54,152.78,52405,0.0,1.0
2023-12-26,155.21,157.5,153.0,154.0,42845,155.21,157.5,153.0,154.0,42845,0.0,1.0
2023-12-27,157.92,158.02,154.08,155.37,46745,157.92,158.02,154.08,155.37,46745,0.0,1.0
2023-12-28,157.71,160.0,155.615,157.31,60287,157.71,160.0,155.615,157.31,60287,0.0,1.0
2023-12-29,155.62,158.8,154.0,158.8,65576,155.62,158.8,154.0,158.8,65576,0.0,1.0
2024-01-02,151.84,153.564,145.6172,151.43,74250,151.84,153.564,145.6172,151.43,74250,0.0,1.0
2024-01-03,146.28,149.2282,145.031,148.3,64611,146.28,149.2282,145.031,148.3,64611,0.0,1.0
2024-01-04,147.91,149.9799,146.49,146.49,51439,147.91,149.9799,146.49,146.49,51439,0.0,1.0
2024-01-05,154.32,154.32,147.64,147.64,74792,154.32,154.32,147.64,147.64,74792,0.0,1.0
2024-01-08,158.97,161.5,155.0,155.0,72987,158.97,161.5,155.0,155.0,72987,0.0,1.0
2024-01-09,157.08,160.99,156.05,157.01,57488,157.08,160.99,156.05,157.01,57488,0.0,1.0
2024-01-10,160.4,167.39,158.27,158.27,112023,160.4,167.39,158.27,158.27,112023,0.0,1.0
2024-01-11,162.75,163.79,156.8,160.19,78389,162.75,163.79,156.8,160.19,78389,0.0,1.0
2024-01-12,161.05,166.0,160.0565,164.33,78062,161.05,166.0,160.0565,164.33,78062,0.0,1.0
2024-01-16,151.25,160.9825,149.17,160.0,158467,151.25,160.9825,149.17,160.0,158467,0.0,1.0
2024-01-17,151.13,151.29,146.3612,147.83,56503,151.13,151.29,146.3612,147.83,56503,0.0,1.0
2024-01-18,147.18,154.9885,146.376,153.66,66365,147.18,154.9885,146.376,153.66,66365,0.0,1.0
2024-01-19,150.97,151.19,144.0,148.7,47269,150.97,151.19,144.0,148.7,47269,0.0,1.0
2024-01-22,161.62,161.988,152.23,153.06,74260,161.62,161.988,152.23,153.06,74260,0.0,1.0
2024-01-23,151.93,160.05,150.0,159.05,124409,151.93,160.05,150.0,159.05,124409,0.0,1.0
2024-01-24,149.56,155.99,147.5231,155.48,81030,149.56,155.99,147.5231,155.48,81030,0.0,1.0
2024-01-25,157.94,157.96,150.5942,152.97,64684,157.94,157.96,150.5942,152.97,64684,0.0,1.0
2024-01-26,165.66,165.66,156.85,157.94,104987,165.66,165.66,156.85,157.94,104987,0.0,1.0
2024-01-29,174.07,174.9499,165.83,166.35,126320,174.07,174.9499,165.83,166.35,126320,0.0,1.0
2024-01-30,178.27,183.6,173.89,174.97,126202,178.27,183.6,173.89,174.97,126202,0.0,1.0
2024-01-31,168.97,178.48,168.6,176.23,105922,168.97,178.48,168.6,176.23,105922,0.0,1.0
2024-02-01,175.29,175.5,170.676,171.08,68349,175.29,175.5,170.676,171.08,68349,0.0,1.0
2024-02-02,171.55,173.56,167.6535,170.61,55956,171.55,173.56,167.6535,170.61,55956,0.0,1.0
2024-02-05,166.03,169.53,164.23,168.74,63738,166.03,169.53,164.23,168.74,63738,0.0,1.0
2024-02-06,158.08,167.24,151.92,165.08,117242,158.08,167.24,151.92,165.08,117242,0.0,1.0
2024-02-07,151.71,159.18,151.06,158.67,89725,151.71,159.18,151.06,158.67,89725,0.0,1.0
2024-02-08,156.01,156.01,150.52,151.81,79470,156.01,156.01,150.52,151.81,79470,0.0,1.0
2024-02-09,159.39,160.17,155.42,157.25,57159,159.39,160.17,155.42,157.25,57159,0.0,1.0
2024-02-12,168.53,168.56,159.75,159.75,88142,168.53,168.56,159.75,159.75,88142,0.0,1.0
2024-02-13,155.27,160.03,151.05,160.03,92048,155.27,160.03,151.05,160.03,92048,0.0,1.0
2024-02-14,161.67,162.96,157.0,160.06,58348,161.67,162.96,157.0,160.06,58348,0.0,1.0
2024-02-15,168.1,168.27,159.0,163.0,69414,168.1,168.27,159.0,163.0,69414,0.0,1.0
2024-02-16,160.6,165.95,160.1,164.19,94090,160.6,165.95,160.1,164.19,94090,0.0,1.0
2024-02-20,157.47,158.58,152.79,157.16,87632,157.47,158.58,152.79,157.16,87632,0.0,1.0
2024-02-21,164.0,165.3096,157.5638,158.47,90121,164.0,165.3096,157.5638,158.47,90121,0.0,1.0
2024-02-22,150.38,164.2356,150.03,163.96,114579,150.38,164.2356,150.03,163.96,114579,0.0,1.0
2024-02-23,143.33,158.44,142.79,152.16,129818,143.33,158.44,142.79,152.16,129818,0.0,1.0
2024-02-26,147.92,150.59,144.25,145.0,124405,147.92,150.59,144.25,145.0,124405,0.0,1.0
2024-02-27,145.31,151.4899,144.35,149.55,183947,145.31,151.4899,144.35,149.55,183947,0.0,1.0
2024-02-28,143.8,147.16,143.1842,144.68,71823,143.8,147.16,143.1842,144.68,71823,0.0,1.0
2024-02-29,156.66,157.37,144.2405,146.38,74592,156.66,157.37,144.2405,146.38,74592,0.0,1.0
2024-03-01,164.14,164.14,153.7,156.72,91967,164.14,164.14,153.7,156.72,91967,0.0,1.0
2024-03-04,156.25,167.0,156.25,165.0,86340,156.25,167.0,156.25,165.0,86340,0.0,1.0
2024-03-05,148.88,158.1975,148.86,153.7,72602,148.88,158.1975,148.86,153.7,72602,0.0,1.0
2024-03-06,150.92,153.315,149.16,151.68,43882,150.92,153.315,149.16,151.68,43882,0.0,1.0
2024-03-07,148.68,157.4396,148.48,152.3,105780,148.68,157.4396,148.48,152.3,105780,0.0,1.0
2024-03-08,145.14,152.0,144.0,149.61,89803,145.14,152.0,144.0,149.61,89803,0.0,1.0
2024-03-11,142.03,144.0,140.23,142.8,66081,142.03,144.0,140.23,142.8,66081,0.0,1.0
2024-03-12,146.29,147.85,140.42,142.53,56068,146.29,147.85,140.42,142.53,56068,0.0,1.0
2024-03-13,146.71,149.49,144.03,145.51,61653,146.71,149.49,144.03,145.51,61653,0.0,1.0
2024-03-14,137.28,145.63,135.34,144.17,103879,137.28,145.63,135.34,144.17,103879,0.0,1.0
2024-03-15,132.04,138.0,130.5,135.66,143789,132.04,138.0,130.5,135.66,143789,0.0,1.0
2024-03-18,134.2,135.55,128.5,133.02,101619,134.2,135.55,128.5,133.02,101619,0.0,1.0
2024-03-19,145.19,145.5,133.25,133.25,125425,145.19,145.5,133.25,133.25,125425,0.0,1.0
2024-03-20,152.99,153.75,142.7688,145.5,65027,152.99,153.75,142.7688,145.5,65027,0.0,1.0
2024-03-21,152.64,158.04,152.64,156.41,56727,152.64,158.04,152.64,156.41,56727,0.0,1.0
2024-03-22,145.82,151.66,145.671,151.66,40678,145.82,151.66,145.671,151.66,40678,0.0,1.0
2024-03-25,144.37,148.29,143.98,143.98,57375,144.37,148.29,143.98,143.98,57375,0.0,1.0
2024-03-26,143.15,146.0387,143.04,144.46,67904,143.15,146.0387,143.04,144.46,67904,0.0,1.0
2024-03-27,153.06,153.35,142.14,145.09,86002,153.06,153.35,142.14,145.09,86002,0.0,1.0
2024-03-28,156.94,161.9999,153.7801,155.1,116810,156.94,161.9999,153.7801,155.1,116810,0.0,1.0
2024-04-01,154.99,158.16,152.15,157.0,47080,154.99,158.16,152.15,157.0,47080,0.0,1.0
2024-04-02,149.57,151.25,143.5,150.2,63773,149.57,151.25,143.5,150.2,63773,0.0,1.0
2024-04-03,154.12,154.5,147.84,147.84,55636,154.12,154.5,147.84,147.84,55636,0.0,1.0
2024-04-04,145.83,159.04,145.8,156.39,50267,145.83,159.04,145.8,156.39,50267,0.0,1.0
2024-04-05,152.4,154.033,145.35,145.35,70076,152.4,154.033,145.35,145.35,70076,0.0,1.0
2024-04-08,151.01,155.22,150.48,154.11,41612,151.01,155.22,150.48,154.11,41612,0.0,1.0
2024-04-09,147.77,154.2,146.68,154.2,53452,147.77,154.2,146.68,154.2,53452,0.0,1.0
2024-04-10,144.61,145.44,138.33,143.48,100439,144.61,145.44,138.33,143.48,100439,0.0,1.0
2024-04-11,146.09,146.09,141.75,144.62,50000,146.09,146.09,141.75,144.62,50000,0.0,1.0
2024-04-12,141.64,146.12,140.53,141.74,61998,141.64,146.12,140.53,141.74,61998,0.0,1.0
2024-04-15,134.05,143.7,131.2,142.0,147428,134.05,143.7,131.2,142.0,147428,0.0,1.0
2024-04-16,132.72,135.0,129.82,132.32,64635,132.72,135.0,129.82,132.32,64635,0.0,1.0
2024-04-17,128.5,135.94,128.49,133.97,38715,128.5,135.94,128.49,133.97,38715,0.0,1.0
2024-04-18,129.03,136.99,128.32,130.71,79131,129.03,136.99,128.32,130.71,79131,0.0,1.0
2024-04-19,130.26,131.31,125.63,128.55,68141,130.26,131.31,125.63,128.55,68141,0.0,1.0
2024-04-22,138.88,139.98,130.26,133.8,87623,138.88,139.98,130.26,133.8,87623,0.0,1.0
2024-04-23,150.25,150.25,140.49,140.51,59892,150.25,150.25,140.49,140.51,59892,0.0,1.0
2024-04-24,148.71,153.135,146.3301,150.18,66486,148.71,153.135,146.3301,150.18,66486,0.0,1.0
2024-04-25,146.47,146.47,140.47,143.19,47193,146.47,146.47,140.47,143.19,47193,0.0,1.0
2024-04-26,150.01,152.49,147.45,147.45,26360,150.01,152.49,147.45,147.45,26360,0.0,1.0
2024-04-29,151.8,152.47,149.2,150.9,34169,151.8,152.47,149.2,150.9,34169,0.0,1.0
2024-04-30,147.83,150.525,146.29,150.27,63748,147.83,150.525,146.29,150.27,63748,0.0,1.0
2024-05-01,150.33,155.3,146.45,147.72,64688,150.33,155.3,146.45,147.72,64688,0.0,1.0
2024-05-02,153.17,153.43,147.0,153.4,49073,153.17,153.43,147.0,153.4,49073,0.0,1.0
2024-05-03,157.82,163.76,156.28,157.925,68768,157.82,163.76,156.28,157.925,68768,0.0,1.0
2024-05-06,163.32,164.07,159.5,159.96,53822,163.32,164.07,159.5,159.96,53822,0.0,1.0
2024-05-07,159.75,164.275,159.75,161.95,53473,159.75,164.275,159.75,161.95,53473,0.0,1.0
2024-05-08,157.7,159.0,155.125,158.0,41401,157.7,159.0,155.125,158.0,41401,0.0,1.0
2024-05-09,167.89,167.89,157.55,157.55,92137,167.89,167.89,157.55,157.55,92137,0.0,1.0
2024-05-10,169.8,170.0,166.5269,167.25,61819,169.8,170.0,166.5269,167.25,61819,0.0,1.0
2024-05-13,169.0,172.0,167.4394,171.86,41758,169.0,172.0,167.4394,171.86,41758,0.0,1.0
2024-05-14,172.36,173.455,168.53,171.4,53154,172.36,173.455,168.53,171.4,53154,0.0,1.0
2024-05-15,183.17,184.42,175.0,175.0,130287,183.17,184.42,175.0,175.0,130287,0.0,1.0
2024-05-16,173.53,184.01,173.44,182.25,62104,173.53,184.01,173.44,182.25,62104,0.0,1.0
2024-05-17,172.14,174.568,170.34,173.93,28118,172.14,174.568,170.34,173.93,28118,0.0,1.0
2024-05-20,171.78,174.75,171.445,172.38,34362,171.78,174.75,171.445,172.38,34362,0.0,1.0
2024-05-21,169.1,171.1,166.09,170.44,37533,169.1,171.1,166.09,170.44,37533,0.0,1.0
2024-05-22,148.55,166.85,142.1226,166.85,238497,148.55,166.85,142.1226,166.85,238497,0.0,1.0
2024-05-23,141.57,154.4499,140.7833,152.57,105112,141.57,154.4499,140.7833,152.57,105112,0.0,1.0
2024-05-24,139.52,144.6,139.29,143.78,94445,139.52,144.6,139.29,143.78,94445,0.0,1.0
2024-05-28,145.02,146.385,139.2,140.58,152183,145.02,146.385,139.2,140.58,152183,0.0,1.0
2024-05-29,140.67,144.15,138.67,143.57,76078,140.67,144.15,138.67,143.57,76078,0.0,1.0
2024-05-30,142.67,143.54,140.03,141.7,61798,142.67,143.54,140.03,141.7,61798,0.0,1.0
2024-05-31,143.78,146.84,142.09,143.42,115598,143.78,146.84,142.09,143.42,115598,0.0,1.0
2024-06-03,153.5,153.99,145.3,146.67,76492,153.5,153.99,145.3,146.67,76492,0.0,1.0
2024-06-04,149.0,153.35,147.365,151.69,181762,149.0,153.35,147.365,151.69,181762,0.0,1.0
2024-06-05,153.34,153.79,150.26,151.93,74718,153.34,153.79,150.26,151.93,74718,0.0,1.0
2024-06-06,160.85,160.85,151.2845,151.31,79322,160.85,160.85,151.2845,151.31,79322,0.0,1.0
2024-06-07,148.16,158.0,147.3,157.04,100294,148.16,158.0,147.3,157.04,100294,0.0,1.0
2024-06-10,151.4,153.7099,145.3305,146.26,61162,151.4,153.7099,145.3305,146.26,61162,0.0,1.0
2024-06-11,146.05,149.76,144.87,149.76,47397,146.05,149.76,144.87,149.76,47397,0.0,1.0
2024-06-12,152.04,158.75,151.0,152.49,82293,152.04,158.75,151.0,152.49,82293,0.0,1.0
2024-06-13,153.62,154.63,148.59,153.35,52962,153.62,154.63,148.59,153.35,52962,0.0,1.0
2024-06-14,147.77,151.64,147.6087,149.84,41228,147.77,151.64,147.6087,149.84,41228,0.0,1.0
2024-06-17,153.69,156.53,146.95,148.38,91449,153.69,156.53,146.95,148.38,91449,0.0,1.0
2024-06-18,144.61,152.51,144.61,152.51,91355,144.61,152.51,144.61,152.51,91355,0.0,1.0
2024-06-20,141.96,149.75,140.37,145.32,95632,141.96,149.75,140.37,145.32,95632,0.0,1.0
2024-06-21,142.06,144.06,138.22,140.81,240111,142.06,144.06,138.22,140.81,240111,0.0,1.0
2024-06-24,143.69,149.592,141.54,141.54,69391,143.69,149.592,141.54,141.54,69391,0.0,1.0
2024-06-25,139.19,143.04,138.105,143.04,47870,139.19,143.04,138.105,143.04,47870,0.0,1.0
2024-06-26,139.83,140.98,137.37,137.37,50628,139.83,140.98,137.37,137.37,50628,0.0,1.0
2024-06-27,139.99,140.32,136.835,140.04,43673,139.99,140.32,136.835,140.04,43673,0.0,1.0
2024-06-28,141.92,145.88,139.42,142.75,141998,141.92,145.88,139.42,142.75,141998,0.0,1.0
2024-07-01,138.72,142.3,133.68,141.43,107716,138.72,142.3,133.68,141.43,107716,0.0,1.0
2024-07-02,136.85,138.25,133.71,136.51,57840,136.85,138.25,133.71,136.51,57840,0.0,1.0
2024-07-03,138.26,140.42,135.62,135.62,63951,138.26,140.42,135.62,135.62,63951,0.0,1.0
2024-07-05,137.04,139.65,136.13,139.0,76439,137.04,139.65,136.13,139.0,76439,0.0,1.0
2024-07-08,141.66,142.41,139.39,139.39,53372,141.66,142.41,139.39,139.39,53372,0.0,1.0
2024-07-09,140.17,143.225,139.97,141.66,54957,140.17,143.225,139.97,141.66,54957,0.0,1.0
2024-07-10,140.37,142.65,138.0,140.5,84157,140.37,142.65,138.0,140.5,84157,0.0,1.0
2024-07-11,155.95,157.22,145.88,145.88,115482,155.95,157.22,145.88,145.88,115482,0.0,1.0
2024-07-12,158.7,163.68,157.33,158.02,100742,158.7,163.68,157.33,158.02,100742,0.0,1.0
2024-07-15,165.33,167.245,157.9847,160.57,71141,165.33,167.245,157.9847,160.57,71141,0.0,1.0
2024-07-16,188.98,189.86,168.61,168.61,198110,188.98,189.86,168.61,168.61,198110,0.0,1.0
2024-07-17,183.0,192.96,182.0,185.31,94457,183.0,192.96,182.0,185.31,94457,0.0,1.0
2024-07-18,177.55,192.3796,175.8,184.85,164858,177.55,192.3796,175.8,184.85,164858,0.0,1.0
2024-07-19,180.65,183.34,174.69,176.83,43470,180.65,183.34,174.69,176.83,43470,0.0,1.0
2024-07-22,190.69,193.605,179.41,181.29,86165,190.69,193.605,179.41,181.29,86165,0.0,1.0
2024-07-23,196.79,199.5,184.071,188.1,75045,196.79,199.5,184.071,188.1,75045,0.0,1.0
2024-07-24,190.03,197.55,189.18,194.7,62303,190.03,197.55,189.18,194.7,62303,0.0,1.0
2024-07-25,204.09,208.22,190.09,190.66,95615,204.09,208.22,190.09,190.66,95615,0.0,1.0
2024-07-26,216.02,224.52,207.31,207.5,104826,216.02,224.52,207.31,207.5,104826,0.0,1.0
2024-07-29,207.68,216.93,203.0,216.58,120565,207.68,216.93,203.0,216.58,120565,0.0,1.0
2024-07-30,210.21,212.97,205.2701,209.0,61464,210.21,212.97,205.2701,209.0,61464,0.0,1.0
2024-07-31,209.89,218.0,207.9501,212.6,76772,209.89,218.0,207.9501,212.6,76772,0.0,1.0
2024-08-01,198.24,212.0,193.02,211.25,92666,198.24,212.0,193.02,211.25,92666,0.0,1.0
2024-08-02,185.96,193.9733,182.5565,187.66,81930,185.96,193.9733,182.5565,187.66,81930,0.0,1.0
2024-08-05,174.41,181.5199,170.01,174.54,80289,174.41,181.5199,170.01,174.54,80289,0.0,1.0
2024-08-06,176.83,186.7899,175.0,176.7,77972,176.83,186.7899,175.0,176.7,77972,0.0,1.0
2024-08-07,170.64,182.925,168.7801,181.79,100225,170.64,182.925,168.7801,181.79,100225,0.0,1.0
2024-08-08,177.89,179.24,173.29,175.43,34608,177.89,179.24,173.29,175.43,34608,0.0,1.0
2024-08-09,181.05,182.8236,177.99,178.0,31780,181.05,182.8236,177.99,178.0,31780,0.0,1.0
2024-08-12,179.54,182.0,176.4,180.39,37129,179.54,182.0,176.4,180.39,37129,0.0,1.0
2024-08-13,185.27,188.31,182.49,183.32,42890,185.27,188.31,182.49,183.32,42890,0.0,1.0
2024-08-14,185.67,187.73,181.5,185.95,74190,185.67,187.73,181.5,185.95,74190,0.0,1.0
2024-08-15,195.13,196.51,188.58,194.0,113728,195.13,196.51,188.58,194.0,113728,0.0,1.0
2024-08-16,193.13,199.73,191.9,194.39,71894,193.13,199.73,191.9,194.39,71894,0.0,1.0
2024-08-19,196.72,197.95,192.97,195.03,26649,196.72,197.95,192.97,195.03,26649,0.0,1.0
2024-08-20,198.71,204.54,193.0,197.38,66420,198.71,204.54,193.0,197.38,66420,0.0,1.0
2024-08-21,207.6,210.2,202.67,202.67,109919,207.6,210.2,202.67,202.67,109919,0.0,1.0
2024-08-22,238.3,240.34,208.33,212.67,211346,238.3,240.34,208.33,212.67,211346,0.0,1.0
2024-08-23,228.44,238.0,225.52,234.18,163772,228.44,238.0,225.52,234.18,163772,0.0,1.0
2024-08-26,229.27,236.53,227.475,230.28,76011,229.27,236.53,227.475,230.28,76011,0.0,1.0
2024-08-27,221.28,226.19,220.735,224.6,64536,221.28,226.19,220.735,224.6,64536,0.0,1.0
2024-08-28,215.25,220.54,209.61,218.13,99294,215.25,220.54,209.61,218.13,99294,0.0,1.0
2024-08-29,218.0,222.07,213.4282,216.91,94358,218.0,222.07,213.4282,216.91,94358,0.0,1.0
2024-08-30,216.23,222.31,214.85,220.33,55949,216.23,222.31,214.85,220.33,55949,0.0,1.0
2024-09-03,198.69,217.94,195.735,212.73,112710,198.69,217.94,195.735,212.73,112710,0.0,1.0
2024-09-04,189.67,198.53,188.0601,195.19,84128,189.67,198.53,188.0601,195.19,84128,0.0,1.0
2024-09-05,191.16,195.32,186.4,190.49,88091,191.16,195.32,186.4,190.49,88091,0.0,1.0
2024-09-06,192.39,201.95,192.39,192.77,93684,192.39,201.95,192.39,192.77,93684,0.0,1.0
2024-09-09,189.02,199.435,189.02,193.76,73412,189.02,199.435,189.02,193.76,73412,0.0,1.0
2024-09-10,191.88,193.05,187.39,189.5,42782,191.88,193.05,187.39,189.5,42782,0.0,1.0
2024-09-11,193.73,196.085,185.8993,189.5,68658,193.73,196.085,185.8993,189.5,68658,0.0,1.0
2024-09-12,198.32,204.27,196.2,196.2,72026,198.32,204.27,196.2,196.2,72026,0.0,1.0
2024-09-13,213.9,215.95,204.61,204.61,88952,213.9,215.95,204.61,204.61,88952,0.0,1.0
2024-09-16,214.57,219.9499,211.8777,216.68,94784,214.57,219.9499,211.8777,216.68,94784,0.0,1.0
2024-09-17,224.75,226.685,216.77,218.89,115454,224.75,226.685,216.77,218.89,115454,0.0,1.0
2024-09-18,223.46,233.1499,219.19,224.72,67221,223.46,233.1499,219.19,224.72,67221,0.0,1.0
2024-09-19,224.37,232.0,223.425,232.0,57022,224.37,232.0,223.425,232.0,57022,0.0,1.0
2024-09-20,214.92,221.585,213.6101,218.71,197184,214.92,221.585,213.6101,218.71,197184,0.0,1.0
2024-09-23,219.35,220.23,215.74,218.21,46294,219.35,220.23,215.74,218.21,46294,0.0,1.0
2024-09-24,215.42,219.0,212.72,218.22,52924,215.42,219.0,212.72,218.22,52924,0.0,1.0
2024-09-25,202.57,213.5299,201.8,213.21,109261,202.57,213.5299,201.8,213.21,109261,0.0,1.0
2024-09-26,201.16,210.25,200.61,207.0,56572,201.16,210.25,200.61,207.0,56572,0.0,1.0
2024-09-27,206.3,208.56,200.5,204.05,53618,206.3,208.56,200.5,204.05,53618,0.0,1.0
2024-09-30,204.37,206.36,201.55,205.39,60879,204.37,206.36,201.55,205.39,60879,0.0,1.0
2024-10-01,204.1,204.9,200.0,204.72,53215,204.1,204.9,200.0,204.72,53215,0.0,1.0
2024-10-02,199.45,202.0523,197.0,200.49,33795,199.45,202.0523,197.0,200.49,33795,0.0,1.0
2024-10-03,199.06,199.99,196.13,198.99,40875,199.06,199.99,196.13,198.99,40875,0.0,1.0
2024-10-04,197.88,202.16,188.75,202.16,60680,197.88,202.16,188.75,202.16,60680,0.0,1.0
2024-10-07,196.98,198.045,193.7923,195.09,69585,196.98,198.045,193.7923,195.09,69585,0.0,1.0
2024-10-08,192.99,197.8,192.56,195.52,58492,192.99,197.8,192.56,195.52,58492,0.0,1.0
2024-10-09,194.84,196.8471,190.59,191.92,62072,194.84,196.8471,190.59,191.92,62072,0.0,1.0
2024-10-10,188.39,194.19,188.3,191.32,68084,188.39,194.19,188.3,191.32,68084,0.0,1.0
2024-10-11,189.44,191.38,187.8737,188.36,46106,189.44,191.38,187.8737,188.36,46106,0.0,1.0
2024-10-14,196.2,197.34,188.01,188.01,45451,196.2,197.34,188.01,188.01,45451,0.0,1.0
2024-10-15,196.54,200.77,195.075,196.46,43835,196.54,200.77,195.075,196.46,43835,0.0,1.0
2024-10-16,210.23,210.32,200.4,201.11,79940,210.23,210.32,200.4,201.11,79940,0.0,1.0
2024-10-17,200.11,212.77,198.23,209.54,71169,200.11,212.77,198.23,209.54,71169,0.0,1.0
2024-10-18,206.24,209.035,196.74,196.74,57764,206.24,209.035,196.74,196.74,57764,0.0,1.0
2024-10-21,189.31,208.03,188.46,207.49,90917,189.31,208.03,188.46,207.49,90917,0.0,1.0
2024-10-22,178.58,188.34,178.15,188.34,111970,178.58,188.34,178.15,188.34,111970,0.0,1.0
2024-10-23,176.4,181.0,174.0701,176.05,61875,176.4,181.0,174.0701,176.05,61875,0.0,1.0
2024-10-24,173.53,183.2935,171.5,178.0,80939,173.53,183.2935,171.5,178.0,80939,0.0,1.0
2024-10-25,174.09,178.1617,172.845,175.99,55926,174.09,178.1617,172.845,175.99,55926,0.0,1.0
2024-10-28,176.18,181.2426,174.62,176.47,66547,176.18,181.2426,174.62,176.47,66547,0.0,1.0
2024-10-29,175.39,175.56,164.58,170.0,89973,175.39,175.56,164.58,170.0,89973,0.0,1.0
2024-10-30,180.85,181.9,172.24,172.24,62652,180.85,181.9,172.24,172.24,62652,0.0,1.0
2024-10-31,176.04,181.62,174.125,179.0,64237,176.04,181.62,174.125,179.0,64237,0.0,1.0
2024-11-01,177.0,187.9899,176.4,180.88,68163,177.0,187.9899,176.4,180.88,68163,0.0,1.0
2024-11-04,180.21,188.05,177.0,177.0,49331,180.21,188.05,177.0,177.0,49331,0.0,1.0
2024-11-05,185.3,185.58,178.95,178.95,46913,185.3,185.58,178.95,178.95,46913,0.0,1.0
2024-11-06,182.95,188.0,175.1901,182.65,95876,182.95,188.0,175.1901,182.65,95876,0.0,1.0
2024-11-07,180.01,190.0,179.58,180.8,71973,180.01,190.0,179.58,180.8,71973,0.0,1.0
2024-11-08,183.23,184.9179,176.6,179.33,62528,183.23,184.9179,176.6,179.33,62528,0.0,1.0
2024-11-11,182.82,188.6,180.87,187.31,63827,182.82,188.6,180.87,187.31,63827,0.0,1.0
2024-11-12,172.06,185.21,171.4,181.78,62822,172.06,185.21,171.4,181.78,62822,0.0,1.0
2024-11-13,168.34,179.43,166.41,176.27,117097,168.34,179.43,166.41,176.27,117097,0.0,1.0
2024-11-14,169.15,177.255,168.005,171.34,82126,169.15,177.255,168.005,171.34,82126,0.0,1.0
2024-11-15,167.94,171.44,167.92,169.11,42761,167.94,171.44,167.92,169.11,42761,0.0,1.0
2024-11-18,165.91,170.8,165.34,166.11,41589,165.91,170.8,165.34,166.11,41589,0.0,1.0
2024-11-19,172.31,172.76,164.7,166.9,51363,172.31,172.76,164.7,166.9,51363,0.0,1.0
2024-11-20,171.95,175.76,170.9,170.9,35006,171.95,175.76,170.9,170.9,35006,0.0,1.0
2024-11-21,175.38,184.1,172.87,172.87,90045,175.38,184.1,172.87,172.87,90045,0.0,1.0
2024-11-22,181.74,183.14,175.62,176.91,76008,181.74,183.14,175.62,176.91,76008,0.0,1.0
2024-11-25,196.2,201.805,184.13,184.13,107621,196.2,201.805,184.13,184.13,107621,0.0,1.0
2024-11-26,193.14,196.5,191.0,193.04,64792,193.14,196.5,191.0,193.04,64792,0.0,1.0
2024-11-27,190.52,198.67,190.505,196.41,98339,190.52,198.67,190.505,196.41,98339,0.0,1.0
2024-11-29,196.61,197.45,193.45,194.67,36649,196.61,197.45,193.45,194.67,36649,0.0,1.0
2024-12-02,194.65,200.54,192.415,195.51,66036,194.65,200.54,192.415,195.51,66036,0.0,1.0
2024-12-03,196.74,200.98,188.42,194.82,59027,196.74,200.98,188.42,194.82,59027,0.0,1.0
2024-12-04,189.96,196.06,186.5,196.06,97982,189.96,196.06,186.5,196.06,97982,0.0,1.0
2024-12-05,177.29,202.0,174.3475,195.66,132084,177.29,202.0,174.3475,195.66,132084,0.0,1.0
2024-12-06,169.94,181.91,162.19,181.91,170842,169.94,181.91,162.19,181.91,170842,0.0,1.0
2024-12-09,169.74,172.536,167.64,170.06,81731,169.74,172.536,167.64,170.06,81731,0.0,1.0
2024-12-10,167.5,171.19,165.0,166.24,81235,167.5,171.19,165.0,166.24,81235,0.0,1.0
2024-12-11,163.79,171.07,163.49,171.07,126971,163.79,171.07,163.49,171.07,126971,0.0,1.0
2024-12-12,164.51,168.575,162.9,164.21,77362,164.51,168.575,162.9,164.21,77362,0.0,1.0
2024-12-13,156.86,165.12,155.425,163.63,93546,156.86,165.12,155.425,163.63,93546,0.0,1.0
2024-12-16,147.2,154.0,146.2,153.59,177221,147.2,154.0,146.2,153.59,177221,0.0,1.0
2024-12-17,143.54,147.01,140.2098,146.5,127724,143.54,147.01,140.2098,146.5,127724,0.0,1.0
2024-12-18,133.05,148.2544,132.38,144.94,112461,133.05,148.2544,132.38,144.94,112461,0.0,1.0
2024-12-19,132.63,137.93,129.06,129.72,179449,132.63,137.93,129.06,129.72,179449,0.0,1.0
2024-12-20,134.84,138.17,130.04,130.76,242207,134.84,138.17,130.04,130.76,242207,0.0,1.0
2024-12-23,135.4,135.905,131.435,134.26,70321,135.4,135.905,131.435,134.26,70321,0.0,1.0
2024-12-24,136.32,136.95,134.01,134.81,26286,136.32,136.95,134.01,134.81,26286,0.0,1.0
2024-12-26,134.53,136.61,134.1,134.11,46069,134.53,136.61,134.1,134.11,46069,0.0,1.0
2024-12-27,133.27,135.8439,131.65,133.79,66724,133.27,135.8439,131.65,133.79,66724,0.0,1.0
2024-12-30,133.95,133.98,127.83,133.43,99184,133.95,133.98,127.83,133.43,99184,0.0,1.0
2024-12-31,133.82,136.67,132.155,135.25,60529,133.82,136.67,132.155,135.25,60529,0.0,1.0
2025-01-02,128.04,135.98,125.38,135.98,91756,128.04,135.98,125.38,135.98,91756,0.0,1.0
2025-01-03,129.76,132.01,128.68,129.27,55782,129.76,132.01,128.68,129.27,55782,0.0,1.0
2025-01-06,127.02,132.16,126.97,131.22,75156,127.02,132.16,126.97,131.22,75156,0.0,1.0
2025-01-07,125.91,128.805,124.02,127.02,108689,125.91,128.805,124.02,127.02,108689,0.0,1.0
2025-01-08,123.69,125.105,120.51,124.11,68038,123.69,125.105,120.51,124.11,68038,0.0,1.0
2025-01-10,117.62,122.69,117.62,120.79,79068,117.62,122.69,117.62,120.79,79068,0.0,1.0
2025-01-13,119.55,120.97,115.9,117.51,73505,119.55,120.97,115.9,117.51,73505,0.0,1.0
2025-01-14,132.96,134.2999,123.97,124.4,121635,132.96,134.2999,123.97,124.4,121635,0.0,1.0
2025-01-15,140.94,142.02,137.025,142.02,81626,140.94,142.02,137.025,142.02,81626,0.0,1.0
2025-01-16,140.56,142.7699,137.1001,139.62,57112,140.56,142.7699,137.1001,139.62,57112,0.0,1.0
2025-01-17,139.32,146.925,137.325,143.52,70604,139.32,146.925,137.325,143.52,70604,0.0,1.0
2025-01-21,137.64,142.25,135.84,141.93,72407,137.64,142.25,135.84,141.93,72407,0.0,1.0
2025-01-22,139.7,139.925,135.51,137.43,43751,139.7,139.925,135.51,137.43,43751,0.0,1.0
2025-01-23,138.99,141.18,136.1471,139.15,85186,138.99,141.18,136.1471,139.15,85186,0.0,1.0
2025-01-24,135.27,141.12,134.17,137.83,45299,135.27,141.12,134.17,137.83,45299,0.0,1.0
2025-01-27,141.16,144.9691,135.69,135.69,75018,141.16,144.9691,135.69,135.69,75018,0.0,1.0
2025-01-28,136.95,140.4,135.9233,140.36,70299,136.95,140.4,135.9233,140.36,70299,0.0,1.0
2025-01-29,133.12,139.2773,131.605,135.91,61325,133.12,139.2773,131.605,135.91,61325,0.0,1.0
2025-01-30,138.3,140.6,133.372,134.56,49351,138.3,140.6,133.372,134.56,49351,0.0,1.0
2025-01-31,132.39,137.0,130.1821,136.85,84466,132.39,137.0,130.1821,136.85,84466,0.0,1.0
2025-02-03,127.99,131.48,124.0001,129.05,61703,127.99,131.48,124.0001,129.05,61703,0.0,1.0
2025-02-04,131.11,131.16,126.53,127.04,57638,131.11,131.16,126.53,127.04,57638,0.0,1.0
2025-02-05,131.78,134.025,129.1,133.39,66632,131.78,134.025,129.1,133.39,66632,0.0,1.0
2025-02-06,134.2,135.8924,131.525,132.61,66235,134.2,135.8924,131.525,132.61,66235,0.0,1.0
2025-02-07,127.72,133.24,126.74,133.24,68876,127.72,133.24,126.74,133.24,68876,0.0,1.0
2025-02-10,131.38,131.46,128.86,128.86,41445,131.38,131.46,128.86,128.86,41445,0.0,1.0
2025-02-11,132.56,133.93,129.89,130.28,37469,132.56,133.93,129.89,130.28,37469,0.0,1.0
2025-02-12,129.99,130.11,125.25,125.87,77772,129.99,130.11,125.25,125.87,77772,0.0,1.0
2025-02-13,134.0,134.0,130.17,132.14,43464,134.0,134.0,130.17,132.14,43464,0.0,1.0
2025-02-14,135.77,138.5,133.9677,135.16,50717,135.77,138.5,133.9677,135.16,50717,0.0,1.0
2025-02-18,129.99,135.74,126.13,134.71,76861,129.99,135.74,126.13,134.71,76861,0.0,1.0
2025-02-19,127.72,128.27,125.1101,126.48,79581,127.72,128.27,125.1101,126.48,79581,0.0,1.0
2025-02-20,126.96,127.88,124.85,127.88,49507,126.96,127.88,124.85,127.88,49507,0.0,1.0
2025-02-21,121.57,131.09,120.0,129.35,76556,121.57,131.09,120.0,129.35,76556,0.0,1.0
2025-02-24,106.51,119.33,106.35,116.99,236348,106.51,119.33,106.35,116.99,236348,0.0,1.0
2025-02-25,106.15,109.5,105.76,106.11,148802,106.15,109.5,105.76,106.11,148802,0.0,1.0
2025-02-26,103.67,108.8,103.4,107.3,105554,103.67,108.8,103.4,107.3,105554,0.0,1.0
2025-02-27,101.24,105.18,101.19,103.0,88122,101.24,105.18,101.19,103.0,88122,0.0,1.0
2025-02-28,101.71,104.37,100.5,100.64,81989,101.71,104.37,100.5,100.64,81989,0.0,1.0
2025-03-03,97.42,105.114,97.28,103.93,103320,97.42,105.114,97.28,103.93,103320,0.0,1.0
2025-03-04,100.94,102.88,95.265,96.42,114485,100.94,102.88,95.265,96.42,114485,0.0,1.0
2025-03-05,103.51,103.84,100.83,100.83,84103,103.51,103.84,100.83,100.83,84103,0.0,1.0
2025-03-06,105.07,106.9,101.95,102.0,81679,105.07,106.9,101.95,102.0,81679,0.0,1.0
2025-03-07,108.6,110.32,104.0,105.5,112978,108.6,110.32,104.0,105.5,112978,0.0,1.0
2025-03-10,108.3,111.0,105.89,107.75,117352,108.3,111.0,105.89,107.75,117352,0.0,1.0
2025-03-11,104.5,110.62,102.285,107.78,70069,104.5,110.62,102.285,107.78,70069,0.0,1.0
2025-03-12,103.53,108.59,101.85,106.18,61319,103.53,108.59,101.85,106.18,61319,0.0,1.0
2025-03-13,101.48,105.5,100.26,104.05,71572,101.48,105.5,100.26,104.05,71572,0.0,1.0
2025-03-14,108.23,108.23,100.54,102.63,79687,108.23,108.23,100.54,102.63,79687,0.0,1.0
2025-03-17,109.75,110.0,106.98,109.56,54709,109.75,110.0,106.98,109.56,54709,0.0,1.0
2025-03-18,108.91,111.4,108.4,109.7,51500,108.91,111.4,108.4,109.7,51500,0.0,1.0
2025-03-19,111.73,112.455,107.89,109.9,38848,111.73,112.455,107.89,109.9,38848,0.0,1.0
2025-03-20,111.25,114.9,110.628,110.68,55614,111.25,114.9,110.628,110.68,55614,0.0,1.0
2025-03-21,106.72,109.03,104.23,107.53,175858,106.72,109.03,104.23,107.53,175858,0.0,1.0
2025-03-24,113.27,113.5,108.71,108.71,56345,113.27,113.5,108.71,108.71,56345,0.0,1.0
2025-03-25,108.98,112.46,108.32,111.85,51874,108.98,112.46,108.32,111.85,51874,0.0,1.0
2025-03-26,106.39,109.88,104.94,108.61,44517,106.39,109.88,104.94,108.61,44517,0.0,1.0
2025-03-27,107.12,107.62,105.48,106.19,34567,107.12,107.62,105.48,106.19,34567,0.0,1.0
2025-03-28,104.32,108.035,102.5916,106.67,65045,104.32,108.035,102.5916,106.67,65045,0.0,1.0
2025-03-31,104.71,106.0,100.88,102.42,81530,104.71,106.0,100.88,102.42,81530,0.0,1.0
2025-04-01,104.61,106.8,103.53,105.28,63153,104.61,106.8,103.53,105.28,63153,0.0,1.0
2025-04-02,106.53,106.63,101.92,102.49,49354,106.53,106.63,101.92,102.49,49354,0.0,1.0
2025-04-03,94.37,101.62,93.905,100.66,120977,94.37,101.62,93.905,100.66,120977,0.0,1.0
2025-04-04,104.37,105.0,88.2,90.1,228542,104.37,105.0,88.2,90.1,228542,0.0,1.0
2025-04-07,95.99,108.39,94.25,97.99,126717,95.99,108.39,94.25,97.99,126717,0.0,1.0
2025-04-08,88.34,102.66,86.72,100.49,103134,88.34,102.66,86.72,100.49,103134,0.0,1.0
2025-04-09,96.01,98.75,81.15,85.69,126814,96.01,98.75,81.15,85.69,126814,0.0,1.0
2025-04-10,90.13,93.76,86.02,93.76,100760,90.13,93.76,86.02,93.76,100760,0.0,1.0
2025-04-11,89.93,89.93,83.565,88.62,111940,89.93,89.93,83.565,88.62,111940,0.0,1.0
2025-04-14,94.22,95.6699,90.52,94.14,102719,94.22,95.6699,90.52,94.14,102719,0.0,1.0
2025-04-15,95.69,97.1,92.97,93.57,93940,95.69,97.1,92.97,93.57,93940,0.0,1.0
2025-04-16,91.61,96.805,89.51,94.83,62713,91.61,96.805,89.51,94.83,62713,0.0,1.0
2025-04-17,95.65,96.705,91.05,91.05,88525,95.65,96.705,91.05,91.05,88525,0.0,1.0
2025-04-21,91.75,94.1,90.95,93.56,62830,91.75,94.1,90.95,93.56,62830,0.0,1.0
2025-04-22,99.02,99.27,92.97,94.1,92423,99.02,99.27,92.97,94.1,92423,0.0,1.0
2025-04-23,96.92,105.0,96.6,103.0,53988,96.92,105.0,96.6,103.0,53988,0.0,1.0
2025-04-24,98.72,99.81,95.04,96.25,64506,98.72,99.81,95.04,96.25,64506,0.0,1.0
2025-04-25,97.02,98.09,94.9,97.8,41717,97.02,98.09,94.9,97.8,41717,0.0,1.0
2025-04-28,97.38,99.29,95.4601,96.96,42314,97.38,99.29,95.4601,96.96,42314,0.0,1.0
2025-04-29,96.54,97.485,94.6,97.0,37415,96.54,97.485,94.6,97.0,37415,0.0,1.0
2025-04-30,96.8,96.8,92.51,94.5,90402,96.8,96.8,92.51,94.5,90402,0.0,1.0
2025-05-01,96.44,99.192,93.75,96.9,48070,96.44,99.192,93.75,96.9,48070,0.0,1.0
2025-05-02,102.72,105.0117,97.06,98.4,54721,102.72,105.0117,97.06,98.4,54721,0.0,1.0
2025-05-05,101.74,104.42,99.36,101.63,48282,101.74,104.42,99.36,101.63,48282,0.0,1.0
2025-05-06,98.07,101.86,98.07,100.61,43635,98.07,101.86,98.07,100.61,43635,0.0,1.0
2025-05-07,99.51,100.27,97.8,98.16,45072,99.51,100.27,97.8,98.16,45072,0.0,1.0
2025-05-08,102.46,103.195,100.62,100.62,40562,102.46,103.195,100.62,100.62,40562,0.0,1.0
2025-05-09,101.53,102.49,100.0,101.75,38321,101.53,102.49,100.0,101.75,38321,0.0,1.0
2025-05-12,108.01,111.295,105.0,107.06,58844,108.01,111.295,105.0,107.06,58844,0.0,1.0
2025-05-13,112.42,115.0,109.26,110.16,54030,112.42,115.0,109.26,110.16,54030,0.0,1.0
2025-05-14,106.78,111.99,106.05,111.41,52294,106.78,111.99,106.05,111.41,52294,0.0,1.0
2025-05-15,108.08,108.16,103.26,107.48,32463,108.08,108.16,103.26,107.48,32463,0.0,1.0
2025-05-16,111.51,111.54,107.07,108.31,50284,111.51,111.54,107.07,108.31,50284,0.0,1.0
2025-05-19,109.85,110.55,106.396,108.02,87762,109.85,110.55,106.396,108.02,87762,0.0,1.0
2025-05-20,96.13,112.3215,95.5,106.65,139298,96.13,112.3215,95.5,106.65,139298,0.0,1.0
2025-05-21,89.32,100.31,89.29,96.775,160733,89.32,100.31,89.29,96.775,160733,0.0,1.0
2025-05-22,87.89,89.59,86.365,88.95,99467,87.89,89.59,86.365,88.95,99467,0.0,1.0
2025-05-23,90.91,90.97,86.58,86.58,74239,90.91,90.97,86.58,86.58,74239,0.0,1.0
2025-05-27,97.44,97.56,90.95,92.7,78565,97.44,97.56,90.95,92.7,78565,0.0,1.0
2025-05-28,91.93,97.2,90.75,97.2,64507,91.93,97.2,90.75,97.2,64507,0.0,1.0
2025-05-29,91.42,93.09,89.445,92.55,62659,91.42,93.09,89.445,92.55,62659,0.0,1.0
2025-05-30,90.28,92.4093,89.71,90.88,72924,90.28,92.4093,89.71,90.88,72924,0.0,1.0
2025-06-02,87.96,89.9,85.69,89.2,63803,87.96,89.9,85.69,89.2,63803,0.0,1.0
2025-06-03,91.53,91.825,87.7,87.7,75756,91.53,91.825,87.7,87.7,75756,0.0,1.0
2025-06-04,95.83,96.475,90.18,90.77,78041,95.83,96.475,90.18,90.77,78041,0.0,1.0
2025-06-05,96.09,99.14,94.5,95.17,132011,96.09,99.14,94.5,95.17,132011,0.0,1.0
2025-06-06,94.01,96.99,93.475,96.96,88466,94.01,96.99,93.475,96.96,88466,0.0,1.0
2025-06-09,97.94,98.81,95.19,96.09,142460,97.94,98.81,95.19,96.09,142460,0.0,1.0
2025-06-10,105.56,106.22,98.91,99.71,279950,105.56,106.22,98.91,99.71,279950,0.0,1.0
2025-06-11,97.72,107.15,97.69,106.97,149142,97.72,107.15,97.69,106.97,149142,0.0,1.0
2025-06-12,99.54,100.38,95.04,97.03,112780,99.54,100.38,95.04,97.03,112780,0.0,1.0
2025-06-13,93.15,98.5,91.85,97.63,95666,93.15,98.5,91.85,97.63,95666,0.0,1.0
2025-06-16,97.68,98.51,92.295,93.91,239150,97.68,98.51,92.295,93.91,239150,0.0,1.0
2025-06-17,94.26,99.53,93.045,97.57,273564,94.26,99.53,93.045,97.57,273564,0.0,1.0
2025-06-18,91.49,98.26,90.84,93.25,321235,91.49,98.26,90.84,93.25,321235,0.0,1.0
2025-06-20,95.27,96.36,90.79,92.29,340805,95.27,96.36,90.79,92.29,340805,0.0,1.0
2025-06-23,103.37,103.66,93.1,94.23,247612,103.37,103.66,93.1,94.23,247612,0.0,1.0
2025-06-24,103.81,107.1291,102.025,103.54,277921,103.81,107.1291,102.025,103.54,277921,0.0,1.0
2025-06-25,101.48,105.0,99.21,103.16,387673,101.48,105.0,99.21,103.16,387673,0.0,1.0
2025-06-26,103.14,103.22,99.5,101.56,294853,103.14,103.22,99.5,101.56,294853,0.0,1.0
2025-06-27,107.02,111.67,103.2,103.86,313714,107.02,111.67,103.2,103.86,313714,0.0,1.0
2025-06-30,104.55,107.99,104.55,107.43,222987,104.55,107.99,104.55,107.43,222987,0.0,1.0
2025-07-01,114.17,119.35,101.9251,103.14,266943,114.17,119.35,101.9251,103.14,266943,0.0,1.0
2025-07-02,117.41,119.9,112.62,114.74,379358,117.41,119.9,112.62,114.74,379358,0.0,1.0
2025-07-03,113.33,117.55,111.84,117.55,223348,113.33,117.55,111.84,117.55,223348,0.0,1.0
2025-07-07,109.75,114.53,108.63,112.76,296695,109.75,114.53,108.63,112.76,296695,0.0,1.0
2025-07-08,112.57,114.745,109.285,111.58,243198,112.57,114.745,109.285,111.58,243198,0.0,1.0
2025-07-09,117.96,119.9,113.6,113.6,205279,117.96,119.9,113.6,113.6,205279,0.0,1.0
2025-07-10,121.84,125.595,115.93,117.96,317704,121.84,125.595,115.93,117.96,317704,0.0,1.0
2025-07-11,119.35,120.89,117.54,119.0,183580,119.35,120.89,117.54,119.0,183580,0.0,1.0
2025-07-14,117.03,119.805,113.715,117.76,369910,117.03,119.805,113.715,117.76,369910,0.0,1.0
2025-07-15,107.95,118.59,107.93,117.88,258557,107.95,118.59,107.93,117.88,258557,0.0,1.0
2025-07-16,108.98,111.56,105.0,108.89,150932,108.98,111.56,105.0,108.89,150932,0.0,1.0
2025-07-17,109.46,112.01,108.88,110.49,95474,109.46,112.01,108.88,110.49,95474,0.0,1.0
2025-07-18,107.14,109.6633,105.3278,109.46,123038,107.14,109.6633,105.3278,109.46,123038,0.0,1.0
2025-07-21,107.61,111.15,107.6047,108.91,99321,107.61,111.15,107.6047,108.91,99321,0.0,1.0
2025-07-22,121.85,123.41,111.25,111.25,183187,121.85,123.41,111.25,111.25,183187,0.0,1.0
2025-07-23,125.98,125.9999,120.015,124.42,120932,125.98,125.9999,120.015,124.42,120932,0.0,1.0
2025-07-24,118.94,124.205,117.6698,123.88,96575,118.94,124.205,117.6698,123.88,96575,0.0,1.0
2025-07-25,120.05,120.2,115.55,119.81,57950,120.05,120.2,115.55,119.81,57950,0.0,1.0
2025-07-28,121.9,123.3,115.91,120.71,65601,121.9,123.3,115.91,120.71,65601,0.0,1.0
2025-07-29,121.65,123.47,121.4,122.68,59623,121.65,123.47,121.4,122.68,59623,0.0,1.0
2025-07-30,119.78,125.43,118.35,120.89,97935,119.78,125.43,118.35,120.89,97935,0.0,1.0
2025-07-31,119.47,121.06,117.95,117.95,99528,119.47,121.06,117.95,117.95,99528,0.0,1.0
2025-08-01,123.99,125.95,118.036,119.17,183225,123.99,125.95,118.036,119.17,183225,0.0,1.0
2025-08-04,133.59,133.93,123.2,123.96,120191,133.59,133.93,123.2,123.96,120191,0.0,1.0
2025-08-05,134.1,137.79,133.0787,133.49,130700,134.1,137.79,133.0787,133.49,130700,0.0,1.0
2025-08-06,131.47,135.69,131.47,134.0,90624,131.47,135.69,131.47,134.0,90624,0.0,1.0
2025-08-07,132.18,136.49,131.25,133.87,97526,132.18,136.49,131.25,133.87,97526,0.0,1.0
2025-08-08,133.23,134.28,127.63,129.56,79710,133.23,134.28,127.63,129.56,79710,0.0,1.0
2025-08-11,134.37,136.275,129.33,134.93,146007,134.37,136.275,129.33,134.93,146007,0.0,1.0
2025-08-12,146.23,147.44,132.99,135.98,162046,146.23,147.44,132.99,135.98,162046,0.0,1.0
2025-08-13,155.09,156.61,145.13,146.73,162430,155.09,156.61,145.13,146.73,162430,0.0,1.0
2025-08-14,156.16,156.355,148.1901,150.71,120250,156.16,156.355,148.1901,150.71,120250,0.0,1.0
2025-08-15,155.99,159.07,151.6801,159.07,95984,155.99,159.07,151.6801,159.07,95984,0.0,1.0
2025-08-18,153.3,158.74,149.6,156.67,95263,153.3,158.74,149.6,156.67,95263,0.0,1.0
2025-08-19,155.36,160.045,154.24,155.2,107970,155.36,160.045,154.24,155.2,107970,0.0,1.0
2025-08-20,148.95,156.0,147.57,154.43,109708,148.95,156.0,147.57,154.43,109708,0.0,1.0
2025-08-21,131.8,155.0,125.4501,151.94,274764,131.8,155.0,125.4501,151.94,274764,0.0,1.0
2025-08-22,146.28,148.54,132.98,134.35,255638,146.28,148.54,132.98,134.35,255638,0.0,1.0
2025-08-25,142.53,145.355,141.245,143.73,98916,142.53,145.355,141.245,143.73,98916,0.0,1.0
2025-08-26,140.99,143.4621,139.61,141.12,69328,140.99,143.4621,139.61,141.12,69328,0.0,1.0
2025-08-27,139.73,141.58,138.25,138.79,51292,139.73,141.58,138.25,138.79,51292,0.0,1.0
2025-08-28,139.27,141.52,137.0,141.52,46206,139.27,141.52,137.0,141.52,46206,0.0,1.0
2025-08-29,140.36,140.36,136.6756,138.6,76232,140.36,140.36,136.6756,138.6,76232,0.0,1.0
2025-09-02,136.23,139.11,135.45,136.35,61047,136.23,139.11,135.45,136.35,61047,0.0,1.0
2025-09-03,139.0,139.885,135.9,136.46,70909,139.0,139.885,135.9,136.46,70909,0.0,1.0
2025-09-04,148.87,150.25,140.11,140.41,125573,148.87,150.25,140.11,140.41,125573,0.0,1.0
2025-09-05,154.17,156.45,150.05,151.75,86210,154.17,156.45,150.05,151.75,86210,0.0,1.0
2025-09-08,153.71,154.67,150.35,154.67,73399,153.71,154.67,150.35,154.67,73399,0.0,1.0
2025-09-09,147.24,152.49,145.99,152.49,71478,147.24,152.49,145.99,152.49,71478,0.0,1.0
2025-09-10,147.43,149.56,145.1,148.92,66353,147.43,149.56,145.1,148.92,66353,0.0,1.0
2025-09-11,155.71,156.0128,148.0425,149.06,104137,155.71,156.0128,148.0425,149.06,104137,0.0,1.0
2025-09-12,151.86,154.38,148.69,153.47,126757,151.86,154.38,148.69,153.47,126757,0.0,1.0
2025-09-15,149.74,155.17,146.145,153.76,94795,149.74,155.17,146.145,153.76,94795,0.0,1.0
2025-09-16,150.41,151.77,146.6,150.87,95627,150.41,151.77,146.6,150.87,95627,0.0,1.0
2025-09-17,148.18,162.055,146.45,152.95,115437,148.18,162.055,146.45,152.95,115437,0.0,1.0
2025-09-18,149.57,150.9,146.3116,148.89,123871,149.57,150.9,146.3116,148.89,123871,0.0,1.0
2025-09-19,143.96,149.5,142.74,147.73,213838,143.96,149.5,142.74,147.73,213838,0.0,1.0
2025-09-22,134.8,142.46,134.0001,142.0,126920,134.8,142.46,134.0001,142.0,126920,0.0,1.0
2025-09-23,135.44,138.29,133.75,135.73,114854,135.44,138.29,133.75,135.73,114854,0.0,1.0
2025-09-24,135.79,140.55,133.37,134.99,95271,135.79,140.55,133.37,134.99,95271,0.0,1.0
2025-09-25,129.82,136.0,129.22,133.07,98542,129.82,136.0,129.22,133.07,98542,0.0,1.0
2025-09-26,130.35,132.24,128.89,130.39,84576,130.35,132.24,128.89,130.39,84576,0.0,1.0
2025-09-29,131.66,132.2199,127.65,130.47,90391,131.66,132.2199,127.65,130.47,90391,0.0,1.0
2025-09-30,128.49,132.02,126.7484,130.63,80152,128.49,132.02,126.7484,130.63,80152,0.0,1.0
2025-10-01,131.34,133.0,127.98,129.29,63111,131.34,133.0,127.98,129.29,63111,0.0,1.0
2025-10-02,128.51,130.67,127.15,130.46,53660,128.51,130.67,127.15,130.46,53660,0.0,1.0
2025-10-03,131.2,134.82,128.45,130.55,75462,131.2,134.82,128.45,130.55,75462,0.0,1.0
2025-10-06,124.1,131.6,122.71,131.37,125624,124.1,131.6,122.71,131.37,125624,0.0,1.0
2025-10-07,121.18,124.77,119.51,123.22,105716,121.18,124.77,119.51,123.22,105716,0.0,1.0
2025-10-08,123.54,124.08,118.42,121.93,91798,123.54,124.08,118.42,121.93,91798,0.0,1.0
2025-10-09,122.07,123.5,119.0,123.5,93798,122.07,123.5,119.0,123.5,93798,0.0,1.0
2025-10-10,118.65,124.05,118.0201,123.96,90052,118.65,124.05,118.0201,123.96,90052,0.0,1.0
2025-10-13,119.63,121.09,117.15,120.5,93407,119.63,121.09,117.15,120.5,93407,0.0,1.0
2025-10-14,127.11,127.85,116.7,118.48,106746,127.11,127.85,116.7,118.48,106746,0.0,1.0
2025-10-15,126.25,129.99,125.1,127.36,95559,126.25,129.99,125.1,127.36,95559,0.0,1.0
2025-10-16,125.14,127.37,121.42,126.96,92648,125.14,127.37,121.42,126.96,92648,0.0,1.0
2025-10-17,126.01,126.97,123.3,124.09,99099,126.01,126.97,123.3,124.09,99099,0.0,1.0
2025-10-20,127.78,128.91,125.44,126.96,45483,127.78,128.91,125.44,126.96,45483,0.0,1.0
2025-10-21,131.08,132.0,125.79,125.79,50641,131.08,132.0,125.79,125.79,50641,0.0,1.0
2025-10-22,128.44,130.94,127.06,129.24,82870,128.44,130.94,127.06,129.24,82870,0.0,1.0
2025-10-23,132.46,133.86,128.0,129.22,48004,132.46,133.86,128.0,129.22,48004,0.0,1.0
2025-10-24,133.23,136.18,131.75,135.39,45930,133.23,136.18,131.75,135.39,45930,0.0,1.0
2025-10-27,132.96,135.71,132.96,133.83,66961,132.96,135.71,132.96,133.83,66961,0.0,1.0
2025-10-28,132.24,136.4,129.0,129.9,101963,132.24,136.4,129.0,129.9,101963,0.0,1.0
2025-10-29,126.05,135.03,124.88,130.38,102025,126.05,135.03,124.88,130.38,102025,0.0,1.0
2025-10-30,122.24,127.5705,121.125,124.5,93607,122.24,127.5705,121.125,124.5,93607,0.0,1.0
2025-10-31,120.23,122.69,117.86,121.1,204752,120.23,122.69,117.86,121.1,204752,0.0,1.0
2025-11-03,122.33,122.81,118.0,120.16,149305,122.33,122.81,118.0,120.16,149305,0.0,1.0
2025-11-04,123.29,124.75,119.6,121.25,120092,123.29,124.75,119.6,121.25,120092,0.0,1.0
2025-11-05,123.09,126.1,121.06,125.42,104621,123.09,126.1,121.06,125.42,104621,0.0,1.0
2025-11-06,120.25,124.5,120.0,123.96,114979,120.25,124.5,120.0,123.96,114979,0.0,1.0
2025-11-07,121.69,122.37,119.51,119.95,128415,121.69,122.37,119.51,119.95,128415,0.0,1.0
2025-11-10,122.31,123.24,119.1901,122.35,127614,122.31,123.24,119.1901,122.35,127614,0.0,1.0
2025-11-11,124.56,124.75,121.75,122.48,127343,124.56,124.75,121.75,122.48,127343,0.0,1.0
2025-11-12,124.73,127.8,121.82,124.8,137137,124.73,127.8,121.82,124.8,137137,0.0,1.0
2025-11-13,119.94,125.89,118.755,123.81,104977,119.94,125.89,118.755,123.81,104977,0.0,1.0
2025-11-14,120.64,122.99,118.0,119.93,98169,120.64,122.99,118.0,119.93,98169,0.0,1.0
2025-11-17,111.22,120.64,111.1,120.64,142561,111.22,120.64,111.1,120.64,142561,0.0,1.0
2025-11-18,110.87,112.925,108.0,109.43,147561,110.87,112.925,108.0,109.43,147561,0.0,1.0
2025-11-19,109.89,112.21,108.43,112.21,80128,109.89,112.21,108.43,112.21,80128,0.0,1.0
2025-11-20,107.75,113.82,106.76,109.84,125616,107.75,113.82,106.76,109.84,125616,0.0,1.0
2025-11-21,120.77,121.29,108.99,109.23,145088,120.77,121.29,108.99,109.23,145088,0.0,1.0
2025-11-24,119.22,121.71,117.0201,119.38,130350,119.22,121.71,117.0201,119.38,130350,0.0,1.0
2025-11-25,130.45,130.55,121.09,121.22,106699,130.45,130.55,121.09,121.22,106699,0.0,1.0
2025-11-26,133.18,135.385,128.975,129.79,76844,133.18,135.385,128.975,129.79,76844,0.0,1.0