date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-03-04,6.0,6.0,5.72,6.0,31245,23.7623762376238,23.7623762376238,22.6534653465347,23.7623762376238,7889.36249999999,0.0,1.0
1994-03-07,6.34,6.34,5.88,5.88,118872,25.1089108910891,25.1089108910891,23.2871287128713,23.2871287128713,30015.18,0.0,1.0
1994-03-08,6.19,6.31,6.0,6.12,16059,24.5148514851485,24.990099009901,23.7623762376238,24.2376237623762,4054.8975,0.0,1.0
1994-03-09,6.0,6.0,6.0,6.0,175,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,44.1874999999999,0.0,1.0
1994-03-10,6.12,6.12,6.0,6.0,24961,24.2376237623762,24.2376237623762,23.7623762376238,23.7623762376238,6302.65250000001,0.0,1.0
1994-03-11,6.12,6.12,6.0,6.0,2269,24.2376237623762,24.2376237623762,23.7623762376238,23.7623762376238,572.922500000001,0.0,1.0
1994-03-14,6.12,6.12,6.12,6.12,0,24.2376237623762,24.2376237623762,24.2376237623762,24.2376237623762,0,0.0,1.0
1994-03-15,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1994-03-16,6.03,6.03,6.0,6.0,6284,23.8811881188119,23.8811881188119,23.7623762376238,23.7623762376238,1586.71,0.0,1.0
1994-03-17,6.0,6.0,6.0,6.0,349,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,88.1224999999999,0.0,1.0
1994-03-18,6.12,6.12,6.12,6.12,175,24.2376237623762,24.2376237623762,24.2376237623762,24.2376237623762,44.1875000000001,0.0,1.0
1994-03-21,6.0,6.12,6.0,6.06,1571,23.7623762376238,24.2376237623762,23.7623762376238,24.0,396.677499999999,0.0,1.0
1994-03-22,6.0,6.12,6.0,6.0,4189,23.7623762376238,24.2376237623762,23.7623762376238,23.7623762376238,1057.7225,0.0,1.0
1994-03-23,6.38,6.38,6.0,6.0,5935,25.2673267326733,25.2673267326733,23.7623762376238,23.7623762376238,1498.5875,0.0,1.0
1994-03-24,6.0,6.12,6.0,6.12,3840,23.7623762376238,24.2376237623762,23.7623762376238,24.2376237623762,969.599999999999,0.0,1.0
1994-03-25,6.0,6.25,6.0,6.25,698,23.7623762376238,24.7524752475248,23.7623762376238,24.7524752475248,176.245,0.0,1.0
1994-03-28,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1994-03-29,6.0,6.0,6.0,6.0,349,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,88.1224999999999,0.0,1.0
1994-03-30,6.0,6.12,6.0,6.0,1746,23.7623762376238,24.2376237623762,23.7623762376238,23.7623762376238,440.864999999999,0.0,1.0
1994-03-31,6.0,6.38,6.0,6.38,349,23.7623762376238,25.2673267326733,23.7623762376238,25.2673267326733,88.1224999999999,0.0,1.0
1994-04-04,6.06,6.06,6.0,6.0,1222,24.0,24.0,23.7623762376238,23.7623762376238,308.555,0.0,1.0
1994-04-05,6.0,6.0,6.0,6.0,349,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,88.1224999999999,0.0,1.0
1994-04-06,6.0,6.38,6.0,6.38,524,23.7623762376238,25.2673267326733,23.7623762376238,25.2673267326733,132.31,0.0,1.0
1994-04-07,6.0,6.0,6.0,6.0,175,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,44.1874999999999,0.0,1.0
1994-04-08,6.0,6.0,6.0,6.0,2793,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,705.232499999999,0.0,1.0
1994-04-11,6.31,6.31,6.0,6.0,1047,24.990099009901,24.990099009901,23.7623762376238,23.7623762376238,264.3675,0.0,1.0
1994-04-12,6.31,6.31,6.0,6.31,1047,24.990099009901,24.990099009901,23.7623762376238,24.990099009901,264.3675,0.0,1.0
1994-04-13,6.31,6.31,6.0,6.31,2269,24.990099009901,24.990099009901,23.7623762376238,24.990099009901,572.9225,0.0,1.0
1994-04-14,6.31,6.38,6.0,6.31,2444,24.990099009901,25.2673267326733,23.7623762376238,24.990099009901,617.11,0.0,1.0
1994-04-15,6.0,6.31,6.0,6.31,1571,23.7623762376238,24.990099009901,23.7623762376238,24.990099009901,396.677499999999,0.0,1.0
1994-04-18,6.31,6.31,6.0,6.31,8379,24.990099009901,24.990099009901,23.7623762376238,24.990099009901,2115.6975,0.0,1.0
1994-04-19,6.31,6.38,6.31,6.31,8553,24.990099009901,25.2673267326733,24.990099009901,24.990099009901,2159.6325,0.0,1.0
1994-04-20,6.12,6.38,6.0,6.31,21645,24.2376237623762,25.2673267326733,23.7623762376238,24.990099009901,5465.36250000001,0.0,1.0
1994-04-21,6.31,6.38,6.0,6.31,12219,24.990099009901,25.2673267326733,23.7623762376238,24.990099009901,3085.2975,0.0,1.0
1994-04-22,6.38,6.38,6.0,6.31,4888,25.2673267326733,25.2673267326733,23.7623762376238,24.990099009901,1234.22,0.0,1.0
1994-04-25,6.38,6.38,6.0,6.38,4364,25.2673267326733,25.2673267326733,23.7623762376238,25.2673267326733,1101.91,0.0,1.0
1994-04-26,6.25,6.25,6.12,6.25,1746,24.7524752475248,24.7524752475248,24.2376237623762,24.7524752475248,440.864999999999,0.0,1.0
1994-04-28,6.0,6.25,6.0,6.25,2095,23.7623762376238,24.7524752475248,23.7623762376238,24.7524752475248,528.987499999999,0.0,1.0
1994-04-29,6.25,6.25,6.25,6.25,1396,24.7524752475248,24.7524752475248,24.7524752475248,24.7524752475248,352.489999999999,0.0,1.0
1994-05-02,6.38,6.38,6.0,6.25,6459,25.2673267326733,25.2673267326733,23.7623762376238,24.7524752475248,1630.8975,0.0,1.0
1994-05-03,6.12,6.31,6.12,6.31,1047,24.2376237623762,24.990099009901,24.2376237623762,24.990099009901,264.3675,0.0,1.0
1994-05-04,6.12,6.38,6.12,6.12,1396,24.2376237623762,25.2673267326733,24.2376237623762,24.2376237623762,352.490000000001,0.0,1.0
1994-05-05,6.5,6.5,6.12,6.12,1222,25.7425742574257,25.7425742574257,24.2376237623762,24.2376237623762,308.555,0.0,1.0
1994-05-06,6.19,6.19,6.12,6.12,698,24.5148514851485,24.5148514851485,24.2376237623762,24.2376237623762,176.245,0.0,1.0
1994-05-09,6.12,6.5,6.12,6.5,1222,24.2376237623762,25.7425742574257,24.2376237623762,25.7425742574257,308.555,0.0,1.0
1994-05-10,6.12,6.12,6.12,6.12,1396,24.2376237623762,24.2376237623762,24.2376237623762,24.2376237623762,352.490000000001,0.0,1.0
1994-05-11,6.38,6.69,6.12,6.12,3142,25.2673267326733,26.4950495049505,24.2376237623762,24.2376237623762,793.354999999999,0.0,1.0
1994-05-12,6.62,6.75,6.38,6.38,1396,26.2178217821782,26.7326732673267,25.2673267326733,25.2673267326733,352.49,0.0,1.0
1994-05-13,6.38,6.44,6.38,6.44,1047,25.2673267326733,25.5049504950495,25.2673267326733,25.5049504950495,264.3675,0.0,1.0
1994-05-16,6.38,6.38,6.38,6.38,524,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,132.31,0.0,1.0
1994-05-17,6.38,6.62,6.38,6.38,2444,25.2673267326733,26.2178217821782,25.2673267326733,25.2673267326733,617.109999999999,0.0,1.0
1994-05-18,6.38,6.62,6.38,6.38,524,25.2673267326733,26.2178217821782,25.2673267326733,25.2673267326733,132.31,0.0,1.0
1994-05-19,6.38,6.38,6.38,6.38,0,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,0,0.0,1.0
1994-05-20,6.38,6.38,6.38,6.38,698,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,176.245,0.0,1.0
1994-05-23,6.38,6.38,6.38,6.38,0,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,0,0.0,1.0
1994-05-24,6.38,6.38,6.38,6.38,1047,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,264.3675,0.0,1.0
1994-05-25,6.38,6.62,6.38,6.62,1920,25.2673267326733,26.2178217821782,25.2673267326733,26.2178217821782,484.799999999999,0.0,1.0
1994-05-26,6.38,6.44,6.38,6.38,5760,25.2673267326733,25.5049504950495,25.2673267326733,25.2673267326733,1454.4,0.0,1.0
1994-05-27,6.38,6.38,6.38,6.38,698,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,176.245,0.0,1.0
1994-05-31,6.38,6.62,6.38,6.38,3840,25.2673267326733,26.2178217821782,25.2673267326733,25.2673267326733,969.599999999999,0.0,1.0
1994-06-01,6.38,6.62,6.38,6.62,175,25.2673267326733,26.2178217821782,25.2673267326733,26.2178217821782,44.1874999999999,0.0,1.0
1994-06-02,6.62,6.62,6.38,6.38,1222,26.2178217821782,26.2178217821782,25.2673267326733,25.2673267326733,308.555,0.0,1.0
1994-06-03,6.62,6.62,6.38,6.38,175,26.2178217821782,26.2178217821782,25.2673267326733,25.2673267326733,44.1875,0.0,1.0
1994-06-06,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1994-06-07,6.38,6.38,6.38,6.38,175,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,44.1874999999999,0.0,1.0
1994-06-08,6.38,6.38,6.38,6.38,0,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,0,0.0,1.0
1994-06-09,6.38,6.38,6.38,6.38,0,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,0,0.0,1.0
1994-06-10,6.38,6.38,6.38,6.38,0,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,0,0.0,1.0
1994-06-13,6.62,6.62,6.38,6.38,2269,26.2178217821782,26.2178217821782,25.2673267326733,25.2673267326733,572.9225,0.0,1.0
1994-06-14,6.38,6.38,6.38,6.38,524,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,132.31,0.0,1.0
1994-06-15,6.62,6.62,6.38,6.38,873,26.2178217821782,26.2178217821782,25.2673267326733,25.2673267326733,220.4325,0.0,1.0
1994-06-16,6.38,6.44,6.38,6.38,1396,25.2673267326733,25.5049504950495,25.2673267326733,25.2673267326733,352.49,0.0,1.0
1994-06-17,6.38,6.62,6.38,6.38,1571,25.2673267326733,26.2178217821782,25.2673267326733,25.2673267326733,396.677499999999,0.0,1.0
1994-06-20,6.62,6.62,6.38,6.38,698,26.2178217821782,26.2178217821782,25.2673267326733,25.2673267326733,176.245,0.0,1.0
1994-06-21,6.38,6.38,6.38,6.38,873,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,220.4325,0.0,1.0
1994-06-22,6.75,6.75,6.56,6.62,8030,26.7326732673267,26.7326732673267,25.980198019802,26.2178217821782,2027.575,0.0,1.0
1994-06-23,6.75,6.75,6.5,6.75,4189,26.7326732673267,26.7326732673267,25.7425742574257,26.7326732673267,1057.7225,0.0,1.0
1994-06-24,6.75,6.75,6.62,6.62,1222,26.7326732673267,26.7326732673267,26.2178217821782,26.2178217821782,308.555,0.0,1.0
1994-06-27,6.75,6.75,6.5,6.5,1571,26.7326732673267,26.7326732673267,25.7425742574257,25.7425742574257,396.677500000001,0.0,1.0
1994-06-28,6.75,6.75,6.5,6.5,524,26.7326732673267,26.7326732673267,25.7425742574257,25.7425742574257,132.31,0.0,1.0
1994-06-29,6.75,6.75,6.75,6.75,1920,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,484.800000000001,0.0,1.0
1994-06-30,6.75,6.75,6.75,6.75,21994,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,5553.48500000001,0.0,1.0
1994-07-01,6.5,6.75,6.5,6.75,1396,25.7425742574257,26.7326732673267,25.7425742574257,26.7326732673267,352.490000000001,0.0,1.0
1994-07-05,6.56,6.56,6.5,6.5,2444,25.980198019802,25.980198019802,25.7425742574257,25.7425742574257,617.109999999999,0.0,1.0
1994-07-06,6.75,6.75,6.5,6.5,873,26.7326732673267,26.7326732673267,25.7425742574257,25.7425742574257,220.4325,0.0,1.0
1994-07-07,6.75,6.75,6.75,6.75,1047,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,264.3675,0.0,1.0
1994-07-08,6.5,6.75,6.5,6.75,873,25.7425742574257,26.7326732673267,25.7425742574257,26.7326732673267,220.4325,0.0,1.0
1994-07-11,6.62,6.62,6.5,6.5,175,26.2178217821782,26.2178217821782,25.7425742574257,25.7425742574257,44.1875,0.0,1.0
1994-07-12,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1994-07-13,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1994-07-14,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1994-07-15,6.5,6.5,6.5,6.5,1047,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,264.3675,0.0,1.0
1994-07-18,6.75,6.75,6.5,6.75,4189,26.7326732673267,26.7326732673267,25.7425742574257,26.7326732673267,1057.7225,0.0,1.0
1994-07-19,6.5,6.75,6.5,6.5,1746,25.7425742574257,26.7326732673267,25.7425742574257,25.7425742574257,440.865000000001,0.0,1.0
1994-07-20,6.5,6.5,6.5,6.5,175,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,44.1875000000001,0.0,1.0
1994-07-21,6.5,6.75,6.5,6.75,2095,25.7425742574257,26.7326732673267,25.7425742574257,26.7326732673267,528.987500000001,0.0,1.0
1994-07-22,6.75,6.75,6.5,6.5,4364,26.7326732673267,26.7326732673267,25.7425742574257,25.7425742574257,1101.91,0.0,1.0
1994-07-25,6.75,6.75,6.75,6.75,0,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,0,0.0,1.0
1994-07-26,6.5,6.75,6.5,6.75,1746,25.7425742574257,26.7326732673267,25.7425742574257,26.7326732673267,440.865000000001,0.0,1.0
1994-07-27,6.56,6.56,6.5,6.5,1047,25.980198019802,25.980198019802,25.7425742574257,25.7425742574257,264.3675,0.0,1.0
1994-07-28,6.75,6.75,6.5,6.5,1047,26.7326732673267,26.7326732673267,25.7425742574257,25.7425742574257,264.3675,0.0,1.0
1994-07-29,6.5,6.5,6.5,6.5,1571,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,396.677500000001,0.0,1.0
1994-08-01,6.75,6.75,6.75,6.75,2444,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,617.110000000001,0.0,1.0
1994-08-02,6.5,6.75,6.5,6.75,1222,25.7425742574257,26.7326732673267,25.7425742574257,26.7326732673267,308.555,0.0,1.0
1994-08-03,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1994-08-04,6.5,6.5,6.5,6.5,1222,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,308.555,0.0,1.0
1994-08-05,6.5,6.56,6.5,6.56,3317,25.7425742574257,25.980198019802,25.7425742574257,25.980198019802,837.542500000001,0.0,1.0
1994-08-08,6.75,6.75,6.5,6.75,5411,26.7326732673267,26.7326732673267,25.7425742574257,26.7326732673267,1366.2775,0.0,1.0
1994-08-09,6.5,6.5,6.5,6.5,524,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,132.31,0.0,1.0
1994-08-10,6.75,6.75,6.75,6.75,349,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,88.1225000000001,0.0,1.0
1994-08-11,6.75,6.75,6.75,6.75,175,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,44.1875000000001,0.0,1.0
1994-08-12,6.75,6.75,6.75,6.75,0,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,0,0.0,1.0
1994-08-15,6.75,6.75,6.5,6.5,2618,26.7326732673267,26.7326732673267,25.7425742574257,25.7425742574257,661.045000000001,0.0,1.0
1994-08-16,6.5,6.5,6.5,6.5,524,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,132.31,0.0,1.0
1994-08-17,6.5,6.75,6.5,6.75,1396,25.7425742574257,26.7326732673267,25.7425742574257,26.7326732673267,352.490000000001,0.0,1.0
1994-08-18,6.5,6.75,6.5,6.75,873,25.7425742574257,26.7326732673267,25.7425742574257,26.7326732673267,220.4325,0.0,1.0
1994-08-19,6.75,6.75,6.5,6.5,2095,26.7326732673267,26.7326732673267,25.7425742574257,25.7425742574257,528.987500000001,0.0,1.0
1994-08-22,6.5,6.75,6.5,6.75,1047,25.7425742574257,26.7326732673267,25.7425742574257,26.7326732673267,264.3675,0.0,1.0
1994-08-23,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1994-08-24,6.5,6.5,6.5,6.5,175,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,44.1875000000001,0.0,1.0
1994-08-25,6.5,6.5,6.5,6.5,175,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,44.1875000000001,0.0,1.0
1994-08-26,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1994-08-29,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1994-08-30,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1994-08-31,6.75,6.75,6.5,6.5,2095,26.7326732673267,26.7326732673267,25.7425742574257,25.7425742574257,528.987500000001,0.0,1.0
1994-09-01,6.5,6.5,6.5,6.5,698,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,176.245,0.0,1.0
1994-09-02,6.5,6.5,6.5,6.5,349,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,88.1225000000001,0.0,1.0
1994-09-06,6.5,6.5,6.5,6.5,524,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,132.31,0.0,1.0
1994-09-07,6.5,6.56,6.5,6.5,1396,25.7425742574257,25.980198019802,25.7425742574257,25.7425742574257,352.490000000001,0.0,1.0
1994-09-08,6.5,6.5,6.5,6.5,1222,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,308.555,0.0,1.0
1994-09-09,6.56,6.56,6.5,6.5,873,25.980198019802,25.980198019802,25.7425742574257,25.7425742574257,220.4325,0.0,1.0
1994-09-12,6.5,6.75,6.5,6.75,524,25.7425742574257,26.7326732673267,25.7425742574257,26.7326732673267,132.31,0.0,1.0
1994-09-13,6.56,6.56,6.56,6.56,349,25.980198019802,25.980198019802,25.980198019802,25.980198019802,88.1224999999999,0.0,1.0
1994-09-14,6.5,6.5,6.5,6.5,349,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,88.1225000000001,0.0,1.0
1994-09-15,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1994-09-16,6.75,6.75,6.75,6.75,0,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,0,0.0,1.0
1994-09-19,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1994-09-20,6.5,6.5,6.5,6.5,873,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,220.4325,0.0,1.0
1994-09-21,6.75,6.75,6.0,6.0,1222,26.7326732673267,26.7326732673267,23.7623762376238,23.7623762376238,308.555,0.0,1.0
1994-09-22,6.75,6.75,6.75,6.75,175,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,44.1875000000001,0.0,1.0
1994-09-23,6.0,6.0,6.0,6.0,349,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,88.1224999999999,0.0,1.0
1994-09-26,6.75,6.75,6.75,6.75,349,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,88.1225000000001,0.0,1.0
1994-09-27,6.0,6.0,6.0,6.0,1222,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,308.555,0.0,1.0
1994-09-28,6.0,6.06,6.0,6.0,1571,23.7623762376238,24.0,23.7623762376238,23.7623762376238,396.677499999999,0.0,1.0
1994-09-29,6.75,6.75,6.5,6.5,1047,26.7326732673267,26.7326732673267,25.7425742574257,25.7425742574257,264.3675,0.0,1.0
1994-09-30,6.75,6.75,6.75,6.75,0,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,0,0.0,1.0
1994-10-03,6.44,6.44,6.0,6.0,698,25.5049504950495,25.5049504950495,23.7623762376238,23.7623762376238,176.245,0.0,1.0
1994-10-04,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1994-10-05,6.0,6.0,6.0,6.0,349,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,88.1224999999999,0.0,1.0
1994-10-06,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1994-10-07,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1994-10-10,6.0,6.0,6.0,6.0,349,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,88.1224999999999,0.0,1.0
1994-10-11,6.0,6.0,6.0,6.0,175,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,44.1874999999999,0.0,1.0
1994-10-12,6.0,6.0,6.0,6.0,175,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,44.1874999999999,0.0,1.0
1994-10-13,6.0,6.0,6.0,6.0,175,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,44.1874999999999,0.0,1.0
1994-10-14,6.0,6.0,6.0,6.0,175,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,44.1874999999999,0.0,1.0
1994-10-17,6.06,6.06,6.0,6.06,2618,24.0,24.0,23.7623762376238,24.0,661.045,0.0,1.0
1994-10-18,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1994-10-19,6.25,6.44,6.0,6.0,5237,24.7524752475248,25.5049504950495,23.7623762376238,23.7623762376238,1322.3425,0.0,1.0
1994-10-20,6.0,6.0,6.0,6.0,349,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,88.1224999999999,0.0,1.0
1994-10-21,6.06,6.5,6.0,6.0,4713,24.0,25.7425742574257,23.7623762376238,23.7623762376238,1190.0325,0.0,1.0
1994-10-24,6.5,6.5,6.5,6.5,524,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,132.31,0.0,1.0
1994-10-25,6.0,6.5,6.0,6.5,1746,23.7623762376238,25.7425742574257,23.7623762376238,25.7425742574257,440.864999999999,0.0,1.0
1994-10-26,6.0,6.0,6.0,6.0,873,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,220.4325,0.0,1.0
1994-10-27,6.5,6.5,6.0,6.0,1047,25.7425742574257,25.7425742574257,23.7623762376238,23.7623762376238,264.3675,0.0,1.0
1994-10-28,6.0,6.0,6.0,6.0,349,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,88.1224999999999,0.0,1.0
1994-10-31,6.0,6.0,6.0,6.0,524,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,132.31,0.0,1.0
1994-11-01,6.0,6.0,6.0,6.0,4538,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,1145.845,0.0,1.0
1994-11-02,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1994-11-03,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1994-11-04,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1994-11-07,6.0,6.0,6.0,6.0,1396,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,352.489999999999,0.0,1.0
1994-11-08,6.0,6.5,6.0,6.5,349,23.7623762376238,25.7425742574257,23.7623762376238,25.7425742574257,88.1224999999999,0.0,1.0
1994-11-09,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1994-11-10,6.31,6.31,6.31,6.31,873,24.990099009901,24.990099009901,24.990099009901,24.990099009901,220.4325,0.0,1.0
1994-11-11,6.31,6.31,6.0,6.12,3317,24.990099009901,24.990099009901,23.7623762376238,24.2376237623762,837.5425,0.0,1.0
1994-11-14,6.31,6.31,6.31,6.31,0,24.990099009901,24.990099009901,24.990099009901,24.990099009901,0,0.0,1.0
1994-11-15,6.06,6.06,6.0,6.0,1746,24.0,24.0,23.7623762376238,23.7623762376238,440.865,0.0,1.0
1994-11-16,6.0,6.5,6.0,6.0,1047,23.7623762376238,25.7425742574257,23.7623762376238,23.7623762376238,264.3675,0.0,1.0
1994-11-17,6.06,6.06,6.0,6.0,873,24.0,24.0,23.7623762376238,23.7623762376238,220.4325,0.0,1.0
1994-11-18,6.0,6.06,6.0,6.06,1222,23.7623762376238,24.0,23.7623762376238,24.0,308.555,0.0,1.0
1994-11-21,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1994-11-22,6.0,6.0,6.0,6.0,698,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,176.245,0.0,1.0
1994-11-23,6.0,6.0,6.0,6.0,873,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,220.4325,0.0,1.0
1994-11-25,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1994-11-28,6.06,6.06,6.0,6.0,1047,24.0,24.0,23.7623762376238,23.7623762376238,264.3675,0.0,1.0
1994-11-29,6.0,6.0,6.0,6.0,349,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,88.1224999999999,0.0,1.0
1994-11-30,6.0,6.0,6.0,6.0,349,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,88.1224999999999,0.0,1.0
1994-12-01,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1994-12-02,6.0,6.0,6.0,6.0,524,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,132.31,0.0,1.0
1994-12-05,6.0,6.0,6.0,6.0,1047,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,264.3675,0.0,1.0
1994-12-06,6.0,6.0,6.0,6.0,1047,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,264.3675,0.0,1.0
1994-12-07,6.0,6.0,6.0,6.0,349,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,88.1224999999999,0.0,1.0
1994-12-08,6.0,6.0,6.0,6.0,349,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,88.1224999999999,0.0,1.0
1994-12-09,6.0,6.0,6.0,6.0,175,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,44.1874999999999,0.0,1.0
1994-12-12,6.0,6.5,6.0,6.0,4189,23.7623762376238,25.7425742574257,23.7623762376238,23.7623762376238,1057.7225,0.0,1.0
1994-12-13,6.0,6.0,6.0,6.0,524,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,132.31,0.0,1.0
1994-12-14,6.0,6.5,6.0,6.31,2967,23.7623762376238,25.7425742574257,23.7623762376238,24.990099009901,749.167499999999,0.0,1.0
1994-12-15,6.06,6.06,6.06,6.06,524,24.0,24.0,24.0,24.0,132.31,0.0,1.0
1994-12-16,6.0,6.0,6.0,6.0,5237,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,1322.3425,0.0,1.0
1994-12-19,6.06,6.06,6.0,6.0,2793,24.0,24.0,23.7623762376238,23.7623762376238,705.2325,0.0,1.0
1994-12-20,6.0,6.0,6.0,6.0,524,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,132.31,0.0,1.0
1994-12-21,6.38,6.38,6.38,6.38,175,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,44.1874999999999,0.0,1.0
1994-12-22,6.0,6.0,6.0,6.0,524,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,132.31,0.0,1.0
1994-12-23,6.06,6.06,6.0,6.0,3142,24.0,24.0,23.7623762376238,23.7623762376238,793.355,0.0,1.0
1994-12-27,6.0,6.0,6.0,6.0,175,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,44.1874999999999,0.0,1.0
1994-12-28,6.12,6.12,6.12,6.12,1396,24.2376237623762,24.2376237623762,24.2376237623762,24.2376237623762,352.490000000001,0.0,1.0
1994-12-29,6.0,6.0,6.0,6.0,175,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,44.1874999999999,0.0,1.0
1994-12-30,6.0,6.0,6.0,6.0,1396,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,352.489999999999,0.0,1.0
1995-01-03,6.0,6.0,6.0,6.0,524,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,132.31,0.0,1.0
1995-01-04,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1995-01-05,6.0,6.25,6.0,6.0,1396,23.7623762376238,24.7524752475248,23.7623762376238,23.7623762376238,352.489999999999,0.0,1.0
1995-01-06,6.0,6.0,6.0,6.0,698,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,176.245,0.0,1.0
1995-01-09,5.75,6.0,5.5,6.0,4015,22.7722772277228,23.7623762376238,21.7821782178218,23.7623762376238,1013.7875,0.0,1.0
1995-01-10,5.62,5.62,5.38,5.5,3317,22.2574257425743,22.2574257425743,21.3069306930693,21.7821782178218,837.542499999999,0.0,1.0
1995-01-11,5.62,5.62,5.62,5.62,0,22.2574257425743,22.2574257425743,22.2574257425743,22.2574257425743,0,0.0,1.0
1995-01-12,5.75,5.75,5.75,5.75,4364,22.7722772277228,22.7722772277228,22.7722772277228,22.7722772277228,1101.91,0.0,1.0
1995-01-13,5.38,5.38,5.38,5.38,175,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,44.1875,0.0,1.0
1995-01-16,5.38,5.38,5.38,5.38,0,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,0,0.0,1.0
1995-01-17,5.38,5.38,5.38,5.38,0,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,0,0.0,1.0
1995-01-18,5.38,5.38,5.38,5.38,0,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,0,0.0,1.0
1995-01-19,5.38,5.38,5.38,5.38,524,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,132.31,0.0,1.0
1995-01-20,5.38,5.38,5.38,5.38,349,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,88.1225,0.0,1.0
1995-01-23,5.38,5.38,5.38,5.38,0,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,0,0.0,1.0
1995-01-24,5.38,5.38,5.38,5.38,349,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,88.1225,0.0,1.0
1995-01-25,5.38,5.38,5.38,5.38,349,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,88.1225,0.0,1.0
1995-01-26,5.38,5.38,5.38,5.38,0,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,0,0.0,1.0
1995-01-27,5.75,5.75,5.38,5.38,1222,22.7722772277228,22.7722772277228,21.3069306930693,21.3069306930693,308.555,0.0,1.0
1995-01-30,5.38,5.38,5.38,5.38,0,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,0,0.0,1.0
1995-01-31,5.38,5.38,5.38,5.38,873,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,220.4325,0.0,1.0
1995-02-01,5.38,5.38,5.38,5.38,175,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,44.1875,0.0,1.0
1995-02-02,5.38,5.38,5.38,5.38,175,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,44.1875,0.0,1.0
1995-02-03,5.38,5.38,5.38,5.38,175,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,44.1875,0.0,1.0
1995-02-06,5.38,5.38,5.38,5.38,873,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,220.4325,0.0,1.0
1995-02-07,5.38,5.38,5.38,5.38,0,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,0,0.0,1.0
1995-02-08,5.75,5.75,5.75,5.75,349,22.7722772277228,22.7722772277228,22.7722772277228,22.7722772277228,88.1224999999999,0.0,1.0
1995-02-09,5.38,5.38,5.38,5.38,349,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,88.1225,0.0,1.0
1995-02-10,5.38,5.38,5.38,5.38,0,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,0,0.0,1.0
1995-02-13,5.38,5.38,5.38,5.38,698,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,176.245,0.0,1.0
1995-02-14,5.75,5.75,5.75,5.75,175,22.7722772277228,22.7722772277228,22.7722772277228,22.7722772277228,44.1875,0.0,1.0
1995-02-15,5.75,5.75,5.38,5.38,524,22.7722772277228,22.7722772277228,21.3069306930693,21.3069306930693,132.31,0.0,1.0
1995-02-16,5.75,5.75,5.75,5.75,0,22.7722772277228,22.7722772277228,22.7722772277228,22.7722772277228,0,0.0,1.0
1995-02-17,5.75,5.75,5.75,5.75,0,22.7722772277228,22.7722772277228,22.7722772277228,22.7722772277228,0,0.0,1.0
1995-02-21,5.75,5.75,5.75,5.75,0,22.7722772277228,22.7722772277228,22.7722772277228,22.7722772277228,0,0.0,1.0
1995-02-22,5.75,5.75,5.75,5.75,175,22.7722772277228,22.7722772277228,22.7722772277228,22.7722772277228,44.1875,0.0,1.0
1995-02-23,5.75,5.75,5.75,5.75,175,22.7722772277228,22.7722772277228,22.7722772277228,22.7722772277228,44.1875,0.0,1.0
1995-02-24,5.75,5.75,5.75,5.75,0,22.7722772277228,22.7722772277228,22.7722772277228,22.7722772277228,0,0.0,1.0
1995-02-27,5.5,5.5,5.5,5.5,175,21.7821782178218,21.7821782178218,21.7821782178218,21.7821782178218,44.1875,0.0,1.0
1995-02-28,5.5,5.5,5.5,5.5,349,21.7821782178218,21.7821782178218,21.7821782178218,21.7821782178218,88.1224999999999,0.0,1.0
1995-03-01,5.5,5.5,5.5,5.5,0,21.7821782178218,21.7821782178218,21.7821782178218,21.7821782178218,0,0.0,1.0
1995-03-02,5.5,5.5,5.5,5.5,175,21.7821782178218,21.7821782178218,21.7821782178218,21.7821782178218,44.1875,0.0,1.0
1995-03-03,5.5,5.75,5.5,5.75,1222,21.7821782178218,22.7722772277228,21.7821782178218,22.7722772277228,308.555,0.0,1.0
1995-03-06,5.75,5.75,5.75,5.75,349,22.7722772277228,22.7722772277228,22.7722772277228,22.7722772277228,88.1224999999999,0.0,1.0
1995-03-07,5.5,5.5,5.5,5.5,2095,21.7821782178218,21.7821782178218,21.7821782178218,21.7821782178218,528.987499999999,0.0,1.0
1995-03-08,5.38,5.5,5.38,5.5,3491,21.3069306930693,21.7821782178218,21.3069306930693,21.7821782178218,881.4775,0.0,1.0
1995-03-09,5.38,5.38,5.38,5.38,0,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,0,0.0,1.0
1995-03-10,5.38,5.38,5.38,5.38,0,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,0,0.0,1.0
1995-03-13,5.38,5.5,5.38,5.38,3840,21.3069306930693,21.7821782178218,21.3069306930693,21.3069306930693,969.6,0.0,1.0
1995-03-14,5.38,5.38,5.38,5.38,0,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,0,0.0,1.0
1995-03-15,5.25,5.25,5.25,5.25,0,20.7920792079208,20.7920792079208,20.7920792079208,20.7920792079208,0,0.0,1.0
1995-03-16,5.25,5.25,5.25,5.25,0,20.7920792079208,20.7920792079208,20.7920792079208,20.7920792079208,0,0.0,1.0
1995-03-17,5.25,5.25,5.25,5.25,0,20.7920792079208,20.7920792079208,20.7920792079208,20.7920792079208,0,0.0,1.0
1995-03-20,5.25,5.25,5.25,5.25,0,20.7920792079208,20.7920792079208,20.7920792079208,20.7920792079208,0,0.0,1.0
1995-03-21,5.25,5.25,5.25,5.25,175,20.7920792079208,20.7920792079208,20.7920792079208,20.7920792079208,44.1875,0.0,1.0
1995-03-22,5.25,5.25,5.25,5.25,524,20.7920792079208,20.7920792079208,20.7920792079208,20.7920792079208,132.31,0.0,1.0
1995-03-23,5.25,5.25,5.25,5.25,0,20.7920792079208,20.7920792079208,20.7920792079208,20.7920792079208,0,0.0,1.0
1995-03-24,5.5,5.5,5.25,5.25,873,21.7821782178218,21.7821782178218,20.7920792079208,20.7920792079208,220.4325,0.0,1.0
1995-03-27,5.25,5.25,5.25,5.25,873,20.7920792079208,20.7920792079208,20.7920792079208,20.7920792079208,220.4325,0.0,1.0
1995-03-28,5.31,5.31,5.25,5.25,1047,21.029702970297,21.029702970297,20.7920792079208,20.7920792079208,264.3675,0.0,1.0
1995-03-29,5.12,5.12,5.12,5.12,1047,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,264.3675,0.0,1.0
1995-03-30,5.12,5.12,5.12,5.12,175,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,44.1875,0.0,1.0
1995-03-31,5.19,5.19,5.19,5.19,175,20.5544554455446,20.5544554455446,20.5544554455446,20.5544554455446,44.1874999999999,0.0,1.0
1995-04-03,5.12,5.12,5.12,5.12,1222,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,308.555,0.0,1.0
1995-04-04,5.12,5.12,5.12,5.12,524,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,132.31,0.0,1.0
1995-04-05,5.12,5.12,5.12,5.12,0,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,0,0.0,1.0
1995-04-06,5.12,5.12,5.12,5.12,1571,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,396.6775,0.0,1.0
1995-04-07,5.12,5.12,5.12,5.12,873,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,220.4325,0.0,1.0
1995-04-10,5.12,5.12,5.12,5.12,1396,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,352.49,0.0,1.0
1995-04-11,5.75,5.75,5.75,5.75,0,22.7722772277228,22.7722772277228,22.7722772277228,22.7722772277228,0,0.0,1.0
1995-04-12,5.75,5.75,5.75,5.75,0,22.7722772277228,22.7722772277228,22.7722772277228,22.7722772277228,0,0.0,1.0
1995-04-13,5.12,5.19,5.12,5.12,5237,20.2772277227723,20.5544554455446,20.2772277227723,20.2772277227723,1322.3425,0.0,1.0
1995-04-17,5.12,5.12,5.12,5.12,349,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,88.1224999999999,0.0,1.0
1995-04-18,5.12,5.12,5.12,5.12,698,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,176.245,0.0,1.0
1995-04-19,5.12,5.12,5.12,5.12,175,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,44.1875,0.0,1.0
1995-04-20,5.19,5.19,5.19,5.19,175,20.5544554455446,20.5544554455446,20.5544554455446,20.5544554455446,44.1874999999999,0.0,1.0
1995-04-21,5.12,5.38,5.12,5.12,2618,20.2772277227723,21.3069306930693,20.2772277227723,20.2772277227723,661.044999999999,0.0,1.0
1995-04-24,5.12,5.12,5.12,5.12,698,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,176.245,0.0,1.0
1995-04-25,5.12,5.12,5.12,5.12,0,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,0,0.0,1.0
1995-04-26,5.12,5.12,5.12,5.12,0,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,0,0.0,1.0
1995-04-27,5.12,5.38,5.12,5.38,698,20.2772277227723,21.3069306930693,20.2772277227723,21.3069306930693,176.245,0.0,1.0
1995-04-28,5.12,5.12,5.12,5.12,0,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,0,0.0,1.0
1995-05-01,5.38,5.38,5.12,5.12,175,21.3069306930693,21.3069306930693,20.2772277227723,20.2772277227723,44.1875,0.0,1.0
1995-05-02,5.38,5.38,5.38,5.38,0,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,0,0.0,1.0
1995-05-03,5.12,5.12,5.12,5.12,175,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,44.1875,0.0,1.0
1995-05-04,5.38,5.38,5.38,5.38,873,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,220.4325,0.0,1.0
1995-05-05,5.12,5.12,5.12,5.12,175,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,44.1875,0.0,1.0
1995-05-08,5.19,5.19,5.12,5.12,698,20.5544554455446,20.5544554455446,20.2772277227723,20.2772277227723,176.245,0.0,1.0
1995-05-09,5.25,5.25,5.12,5.25,1571,20.7920792079208,20.7920792079208,20.2772277227723,20.7920792079208,396.6775,0.0,1.0
1995-05-10,5.19,5.19,5.12,5.12,698,20.5544554455446,20.5544554455446,20.2772277227723,20.2772277227723,176.245,0.0,1.0
1995-05-11,5.12,5.12,5.12,5.12,0,20.2772277227723,20.2772277227723,20.2772277227723,20.2772277227723,0,0.0,1.0
1995-05-12,5.38,5.38,5.38,5.38,175,21.3069306930693,21.3069306930693,21.3069306930693,21.3069306930693,44.1875,0.0,1.0
1995-05-15,5.12,5.5,5.12,5.12,11695,20.2772277227723,21.7821782178218,20.2772277227723,20.2772277227723,2952.9875,0.0,1.0
1995-05-16,6.0,6.0,5.12,5.12,9775,23.7623762376238,23.7623762376238,20.2772277227723,20.2772277227723,2468.1875,0.0,1.0
1995-05-17,6.12,6.5,6.12,6.5,873,24.2376237623762,25.7425742574257,24.2376237623762,25.7425742574257,220.4325,0.0,1.0
1995-05-18,6.12,6.5,6.12,6.12,1571,24.2376237623762,25.7425742574257,24.2376237623762,24.2376237623762,396.677500000001,0.0,1.0
1995-05-19,6.12,6.12,6.12,6.12,175,24.2376237623762,24.2376237623762,24.2376237623762,24.2376237623762,44.1875000000001,0.0,1.0
1995-05-22,6.12,6.12,6.12,6.12,0,24.2376237623762,24.2376237623762,24.2376237623762,24.2376237623762,0,0.0,1.0
1995-05-23,6.12,6.12,6.12,6.12,0,24.2376237623762,24.2376237623762,24.2376237623762,24.2376237623762,0,0.0,1.0
1995-05-24,6.12,6.12,6.12,6.12,0,24.2376237623762,24.2376237623762,24.2376237623762,24.2376237623762,0,0.0,1.0
1995-05-25,6.12,6.12,6.12,6.12,0,24.2376237623762,24.2376237623762,24.2376237623762,24.2376237623762,0,0.0,1.0
1995-05-26,6.0,6.0,5.88,5.88,349,23.7623762376238,23.7623762376238,23.2871287128713,23.2871287128713,88.1224999999999,0.0,1.0
1995-05-30,6.0,6.0,6.0,6.0,0,23.7623762376238,23.7623762376238,23.7623762376238,23.7623762376238,0,0.0,1.0
1995-05-31,6.5,6.5,6.38,6.38,2095,25.7425742574257,25.7425742574257,25.2673267326733,25.2673267326733,528.987500000001,0.0,1.0
1995-06-01,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1995-06-02,6.75,6.75,6.5,6.5,1746,26.7326732673267,26.7326732673267,25.7425742574257,25.7425742574257,440.865000000001,0.0,1.0
1995-06-05,6.5,6.56,6.5,6.5,2967,25.7425742574257,25.980198019802,25.7425742574257,25.7425742574257,749.167500000001,0.0,1.0
1995-06-06,7.0,7.38,6.5,6.5,3666,27.7227722772277,29.2277227722772,25.7425742574257,25.7425742574257,925.665000000001,0.0,1.0
1995-06-07,7.0,7.0,7.0,7.0,2444,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,617.11,0.0,1.0
1995-06-08,7.38,7.38,7.25,7.25,1571,29.2277227722772,29.2277227722772,28.7128712871287,28.7128712871287,396.6775,0.0,1.0
1995-06-09,7.0,7.0,7.0,7.0,873,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,220.4325,0.0,1.0
1995-06-12,7.0,7.0,7.0,7.0,2793,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,705.232500000001,0.0,1.0
1995-06-13,7.0,7.0,7.0,7.0,175,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,44.1875,0.0,1.0
1995-06-14,7.0,7.0,7.0,7.0,349,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,88.1225000000001,0.0,1.0
1995-06-15,7.0,7.38,7.0,7.38,1396,27.7227722772277,29.2277227722772,27.7227722772277,29.2277227722772,352.49,0.0,1.0
1995-06-16,7.0,7.0,7.0,7.0,0,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,0,0.0,1.0
1995-06-19,7.0,7.0,7.0,7.0,349,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,88.1225000000001,0.0,1.0
1995-06-20,7.0,7.06,7.0,7.0,3491,27.7227722772277,27.960396039604,27.7227722772277,27.7227722772277,881.477500000001,0.0,1.0
1995-06-21,7.0,7.0,7.0,7.0,0,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,0,0.0,1.0
1995-06-22,7.0,7.0,7.0,7.0,524,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,132.31,0.0,1.0
1995-06-23,7.0,7.0,7.0,7.0,3666,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,925.665000000001,0.0,1.0
1995-06-26,7.0,7.0,7.0,7.0,349,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,88.1225000000001,0.0,1.0
1995-06-27,7.38,7.38,7.0,7.0,2444,29.2277227722772,29.2277227722772,27.7227722772277,27.7227722772277,617.110000000001,0.0,1.0
1995-06-28,7.03,7.03,7.0,7.0,698,27.8415841584158,27.8415841584158,27.7227722772277,27.7227722772277,176.245,0.0,1.0
1995-06-29,7.03,7.03,7.03,7.03,0,27.8415841584158,27.8415841584158,27.8415841584158,27.8415841584158,0,0.0,1.0
1995-06-30,7.0,7.0,7.0,7.0,175,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,44.1875,0.0,1.0
1995-07-03,7.0,7.0,7.0,7.0,0,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,0,0.0,1.0
1995-07-05,7.0,7.0,7.0,7.0,0,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,0,0.0,1.0
1995-07-06,7.0,7.0,7.0,7.0,0,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,0,0.0,1.0
1995-07-07,7.0,7.0,7.0,7.0,175,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,44.1875,0.0,1.0
1995-07-10,7.0,7.0,7.0,7.0,0,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,0,0.0,1.0
1995-07-11,7.0,7.0,7.0,7.0,1222,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,308.555,0.0,1.0
1995-07-12,7.0,7.0,7.0,7.0,0,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,0,0.0,1.0
1995-07-13,7.0,7.0,7.0,7.0,1920,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,484.8,0.0,1.0
1995-07-14,7.0,7.0,7.0,7.0,175,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,44.1875,0.0,1.0
1995-07-17,7.0,7.38,7.0,7.38,1396,27.7227722772277,29.2277227722772,27.7227722772277,29.2277227722772,352.49,0.0,1.0
1995-07-18,7.0,7.03,7.0,7.0,1222,27.7227722772277,27.8415841584158,27.7227722772277,27.7227722772277,308.555,0.0,1.0
1995-07-19,7.0,7.0,7.0,7.0,3317,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,837.542500000001,0.0,1.0
1995-07-20,7.0,7.38,7.0,7.38,1222,27.7227722772277,29.2277227722772,27.7227722772277,29.2277227722772,308.555,0.0,1.0
1995-07-21,7.0,7.0,7.0,7.0,0,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,0,0.0,1.0
1995-07-24,7.0,7.38,7.0,7.0,4538,27.7227722772277,29.2277227722772,27.7227722772277,27.7227722772277,1145.845,0.0,1.0
1995-07-25,7.0,7.0,7.0,7.0,4364,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,1101.91,0.0,1.0
1995-07-26,6.75,7.12,6.75,7.0,4713,26.7326732673267,28.1980198019802,26.7326732673267,27.7227722772277,1190.0325,0.0,1.0
1995-07-27,6.75,6.88,6.75,6.88,2967,26.7326732673267,27.2475247524752,26.7326732673267,27.2475247524752,749.167500000001,0.0,1.0
1995-07-28,6.75,6.75,6.75,6.75,0,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,0,0.0,1.0
1995-07-31,6.75,6.75,6.75,6.75,1920,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,484.800000000001,0.0,1.0
1995-08-01,7.06,7.06,7.06,7.06,873,27.960396039604,27.960396039604,27.960396039604,27.960396039604,220.4325,0.0,1.0
1995-08-02,6.75,6.75,6.75,6.75,5237,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,1322.3425,0.0,1.0
1995-08-03,6.75,6.75,6.62,6.62,698,26.7326732673267,26.7326732673267,26.2178217821782,26.2178217821782,176.245,0.0,1.0
1995-08-04,6.75,6.75,6.75,6.75,0,26.7326732673267,26.7326732673267,26.7326732673267,26.7326732673267,0,0.0,1.0
1995-08-07,6.75,7.38,6.75,7.38,3666,26.7326732673267,29.2277227722772,26.7326732673267,29.2277227722772,925.665000000001,0.0,1.0
1995-08-08,7.31,7.38,7.31,7.38,5062,28.9504950495049,29.2277227722772,28.9504950495049,29.2277227722772,1278.155,0.0,1.0
1995-08-09,6.75,7.31,6.75,7.31,873,26.7326732673267,28.9504950495049,26.7326732673267,28.9504950495049,220.4325,0.0,1.0
1995-08-10,7.5,7.5,7.38,7.38,26009,29.7029702970297,29.7029702970297,29.2277227722772,29.2277227722772,6567.2725,0.0,1.0
1995-08-11,7.38,7.38,7.0,7.0,1920,29.2277227722772,29.2277227722772,27.7227722772277,27.7227722772277,484.8,0.0,1.0
1995-08-14,7.38,7.38,7.38,7.38,0,29.2277227722772,29.2277227722772,29.2277227722772,29.2277227722772,0,0.0,1.0
1995-08-15,7.38,7.38,7.0,7.38,25834,29.2277227722772,29.2277227722772,27.7227722772277,29.2277227722772,6523.08500000001,0.0,1.0
1995-08-16,7.0,7.0,7.0,7.0,349,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,88.1225000000001,0.0,1.0
1995-08-17,7.5,7.75,7.0,7.0,12568,29.7029702970297,30.6930693069307,27.7227722772277,27.7227722772277,3173.42,0.0,1.0
1995-08-18,7.0,7.12,7.0,7.0,16583,27.7227722772277,28.1980198019802,27.7227722772277,27.7227722772277,4187.2075,0.0,1.0
1995-08-21,6.75,7.0,6.75,7.0,9600,26.7326732673267,27.7227722772277,26.7326732673267,27.7227722772277,2424,0.0,1.0
1995-08-22,7.0,7.0,7.0,7.0,0,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,0,0.0,1.0
1995-08-23,6.25,6.25,6.25,6.25,1222,24.7524752475248,24.7524752475248,24.7524752475248,24.7524752475248,308.554999999999,0.0,1.0
1995-08-24,6.25,6.25,6.25,6.25,175,24.7524752475248,24.7524752475248,24.7524752475248,24.7524752475248,44.1874999999999,0.0,1.0
1995-08-25,6.25,6.31,6.25,6.25,1047,24.7524752475248,24.990099009901,24.7524752475248,24.7524752475248,264.367499999999,0.0,1.0
1995-08-28,6.25,6.25,6.25,6.25,175,24.7524752475248,24.7524752475248,24.7524752475248,24.7524752475248,44.1874999999999,0.0,1.0
1995-08-29,6.31,6.31,6.31,6.31,3840,24.990099009901,24.990099009901,24.990099009901,24.990099009901,969.6,0.0,1.0
1995-08-30,6.31,6.31,6.31,6.31,0,24.990099009901,24.990099009901,24.990099009901,24.990099009901,0,0.0,1.0
1995-08-31,6.75,6.75,6.38,6.38,873,26.7326732673267,26.7326732673267,25.2673267326733,25.2673267326733,220.4325,0.0,1.0
1995-09-01,6.5,6.5,6.5,6.5,175,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,44.1875000000001,0.0,1.0
1995-09-05,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1995-09-06,6.5,6.53,6.5,6.5,8728,25.7425742574257,25.8613861386139,25.7425742574257,25.7425742574257,2203.82,0.0,1.0
1995-09-07,6.5,6.5,6.5,6.5,2618,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,661.045000000001,0.0,1.0
1995-09-08,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1995-09-11,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1995-09-12,7.12,7.12,6.5,6.5,175,28.1980198019802,28.1980198019802,25.7425742574257,25.7425742574257,44.1875,0.0,1.0
1995-09-13,6.56,6.56,6.5,6.5,1047,25.980198019802,25.980198019802,25.7425742574257,25.7425742574257,264.3675,0.0,1.0
1995-09-14,7.12,7.12,6.5,6.5,7157,28.1980198019802,28.1980198019802,25.7425742574257,25.7425742574257,1807.1425,0.0,1.0
1995-09-15,7.12,7.12,7.12,7.12,0,28.1980198019802,28.1980198019802,28.1980198019802,28.1980198019802,0,0.0,1.0
1995-09-18,7.12,7.12,7.12,7.12,0,28.1980198019802,28.1980198019802,28.1980198019802,28.1980198019802,0,0.0,1.0
1995-09-19,7.12,7.12,7.12,7.12,873,28.1980198019802,28.1980198019802,28.1980198019802,28.1980198019802,220.4325,0.0,1.0
1995-09-20,7.12,7.12,6.5,6.5,3491,28.1980198019802,28.1980198019802,25.7425742574257,25.7425742574257,881.4775,0.0,1.0
1995-09-21,7.06,7.12,6.5,7.12,2793,27.960396039604,28.1980198019802,25.7425742574257,28.1980198019802,705.232499999999,0.0,1.0
1995-09-22,6.62,6.62,6.62,6.62,524,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,132.31,0.0,1.0
1995-09-25,7.25,7.25,7.25,7.25,524,28.7128712871287,28.7128712871287,28.7128712871287,28.7128712871287,132.31,0.0,1.0
1995-09-26,6.5,6.56,6.5,6.5,1920,25.7425742574257,25.980198019802,25.7425742574257,25.7425742574257,484.800000000001,0.0,1.0
1995-09-27,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1995-09-28,6.5,6.5,6.5,6.5,175,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,44.1875000000001,0.0,1.0
1995-09-29,7.25,7.25,6.5,6.5,3666,28.7128712871287,28.7128712871287,25.7425742574257,25.7425742574257,925.665,0.0,1.0
1995-10-02,7.25,7.25,6.5,7.25,2793,28.7128712871287,28.7128712871287,25.7425742574257,28.7128712871287,705.2325,0.0,1.0
1995-10-03,7.0,7.25,7.0,7.25,698,27.7227722772277,28.7128712871287,27.7227722772277,28.7128712871287,176.245,0.0,1.0
1995-10-04,7.0,7.0,7.0,7.0,0,27.7227722772277,27.7227722772277,27.7227722772277,27.7227722772277,0,0.0,1.0
1995-10-05,6.5,7.25,6.5,7.25,2793,25.7425742574257,28.7128712871287,25.7425742574257,28.7128712871287,705.232500000001,0.0,1.0
1995-10-06,7.0,7.0,6.5,6.5,1047,27.7227722772277,27.7227722772277,25.7425742574257,25.7425742574257,264.3675,0.0,1.0
1995-10-09,6.62,7.38,6.62,7.25,1396,26.2178217821782,29.2277227722772,26.2178217821782,28.7128712871287,352.49,0.0,1.0
1995-10-10,6.62,6.69,6.62,6.69,3666,26.2178217821782,26.4950495049505,26.2178217821782,26.4950495049505,925.665000000001,0.0,1.0
1995-10-11,6.69,7.38,6.62,6.62,3142,26.4950495049505,29.2277227722772,26.2178217821782,26.2178217821782,793.355,0.0,1.0
1995-10-12,6.62,6.62,6.62,6.62,698,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,176.245,0.0,1.0
1995-10-13,6.69,7.38,6.62,7.38,1396,26.4950495049505,29.2277227722772,26.2178217821782,29.2277227722772,352.49,0.0,1.0
1995-10-16,6.62,7.38,6.62,7.38,698,26.2178217821782,29.2277227722772,26.2178217821782,29.2277227722772,176.245,0.0,1.0
1995-10-17,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1995-10-18,6.62,6.62,6.62,6.62,873,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,220.4325,0.0,1.0
1995-10-19,6.69,6.69,6.69,6.69,873,26.4950495049505,26.4950495049505,26.4950495049505,26.4950495049505,220.4325,0.0,1.0
1995-10-20,7.0,7.0,6.62,6.62,6109,27.7227722772277,27.7227722772277,26.2178217821782,26.2178217821782,1542.5225,0.0,1.0
1995-10-23,7.0,7.38,6.62,7.38,1222,27.7227722772277,29.2277227722772,26.2178217821782,29.2277227722772,308.555,0.0,1.0
1995-10-24,6.62,6.69,6.62,6.62,5062,26.2178217821782,26.4950495049505,26.2178217821782,26.2178217821782,1278.155,0.0,1.0
1995-10-25,7.12,7.12,7.12,7.12,524,28.1980198019802,28.1980198019802,28.1980198019802,28.1980198019802,132.31,0.0,1.0
1995-10-26,7.12,7.12,7.12,7.12,0,28.1980198019802,28.1980198019802,28.1980198019802,28.1980198019802,0,0.0,1.0
1995-10-27,6.62,6.62,6.62,6.62,175,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,44.1875,0.0,1.0
1995-10-30,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1995-10-31,6.62,6.62,6.62,6.62,349,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,88.1225000000001,0.0,1.0
1995-11-01,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1995-11-02,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1995-11-03,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1995-11-06,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1995-11-07,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1995-11-08,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1995-11-09,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1995-11-10,6.62,6.62,6.62,6.62,349,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,88.1225000000001,0.0,1.0
1995-11-13,6.62,6.62,6.62,6.62,524,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,132.31,0.0,1.0
1995-11-14,6.62,6.62,6.62,6.62,2095,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,528.9875,0.0,1.0
1995-11-15,6.62,6.62,6.62,6.62,1222,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,308.555,0.0,1.0
1995-11-16,6.62,6.69,6.62,6.69,524,26.2178217821782,26.4950495049505,26.2178217821782,26.4950495049505,132.31,0.0,1.0
1995-11-17,6.62,6.62,6.62,6.62,524,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,132.31,0.0,1.0
1995-11-20,6.62,6.62,6.62,6.62,349,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,88.1225000000001,0.0,1.0
1995-11-21,6.62,6.62,6.62,6.62,698,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,176.245,0.0,1.0
1995-11-22,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1995-11-24,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1995-11-27,6.62,6.62,6.62,6.62,1222,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,308.555,0.0,1.0
1995-11-28,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1995-11-29,6.62,6.62,6.62,6.62,524,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,132.31,0.0,1.0
1995-11-30,6.62,6.62,6.62,6.62,175,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,44.1875,0.0,1.0
1995-12-01,6.62,6.62,6.62,6.62,524,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,132.31,0.0,1.0
1995-12-04,6.62,6.62,6.62,6.62,1047,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,264.3675,0.0,1.0
1995-12-05,6.62,7.38,6.62,6.62,698,26.2178217821782,29.2277227722772,26.2178217821782,26.2178217821782,176.245,0.0,1.0
1995-12-06,7.38,7.38,6.62,6.62,524,29.2277227722772,29.2277227722772,26.2178217821782,26.2178217821782,132.31,0.0,1.0
1995-12-07,7.38,7.38,7.38,7.38,0,29.2277227722772,29.2277227722772,29.2277227722772,29.2277227722772,0,0.0,1.0
1995-12-08,6.62,6.62,6.62,6.62,349,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,88.1225000000001,0.0,1.0
1995-12-11,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1995-12-12,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1995-12-13,6.5,6.5,6.5,6.5,175,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,44.1875000000001,0.0,1.0
1995-12-14,6.38,6.5,6.38,6.5,1222,25.2673267326733,25.7425742574257,25.2673267326733,25.7425742574257,308.555,0.0,1.0
1995-12-15,5.88,5.88,5.88,5.88,1222,23.2871287128713,23.2871287128713,23.2871287128713,23.2871287128713,308.555,0.0,1.0
1995-12-18,5.62,5.81,5.62,5.81,2269,22.2574257425743,23.009900990099,22.2574257425743,23.009900990099,572.922499999999,0.0,1.0
1995-12-19,5.56,5.62,5.56,5.62,7506,22.019801980198,22.2574257425743,22.019801980198,22.2574257425743,1895.265,0.0,1.0
1995-12-20,5.5,6.25,5.5,6.25,4015,21.7821782178218,24.7524752475248,21.7821782178218,24.7524752475248,1013.7875,0.0,1.0
1995-12-21,5.5,5.5,5.5,5.5,698,21.7821782178218,21.7821782178218,21.7821782178218,21.7821782178218,176.245,0.0,1.0
1995-12-22,5.5,5.5,5.5,5.5,0,21.7821782178218,21.7821782178218,21.7821782178218,21.7821782178218,0,0.0,1.0
1995-12-26,6.38,6.38,6.38,6.38,349,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,88.1224999999999,0.0,1.0
1995-12-27,6.38,6.38,6.38,6.38,4364,25.2673267326733,25.2673267326733,25.2673267326733,25.2673267326733,1101.91,0.0,1.0
1995-12-28,5.5,5.5,5.5,5.5,524,21.7821782178218,21.7821782178218,21.7821782178218,21.7821782178218,132.31,0.0,1.0
1995-12-29,5.5,5.5,5.5,5.5,175,21.7821782178218,21.7821782178218,21.7821782178218,21.7821782178218,44.1875,0.0,1.0
1996-01-02,5.25,5.25,5.25,5.25,349,20.7920792079208,20.7920792079208,20.7920792079208,20.7920792079208,88.1225,0.0,1.0
1996-01-03,5.56,5.56,5.5,5.5,1920,22.019801980198,22.019801980198,21.7821782178218,21.7821782178218,484.8,0.0,1.0
1996-01-04,5.5,5.56,5.5,5.56,524,21.7821782178218,22.019801980198,21.7821782178218,22.019801980198,132.31,0.0,1.0
1996-01-05,5.5,5.5,5.5,5.5,175,21.7821782178218,21.7821782178218,21.7821782178218,21.7821782178218,44.1875,0.0,1.0
1996-01-08,5.5,5.5,5.5,5.5,175,21.7821782178218,21.7821782178218,21.7821782178218,21.7821782178218,44.1875,0.0,1.0
1996-01-09,5.5,5.5,5.5,5.5,349,21.7821782178218,21.7821782178218,21.7821782178218,21.7821782178218,88.1224999999999,0.0,1.0
1996-01-10,5.5,5.5,5.5,5.5,2444,21.7821782178218,21.7821782178218,21.7821782178218,21.7821782178218,617.109999999999,0.0,1.0
1996-01-11,7.12,7.12,6.5,6.5,95481,28.1980198019802,28.1980198019802,25.7425742574257,25.7425742574257,24108.9525,0.0,1.0
1996-01-12,7.12,7.12,6.75,7.12,26009,28.1980198019802,28.1980198019802,26.7326732673267,28.1980198019802,6567.2725,0.0,1.0
1996-01-15,7.12,7.12,6.75,7.12,10299,28.1980198019802,28.1980198019802,26.7326732673267,28.1980198019802,2600.4975,0.0,1.0
1996-01-16,7.75,7.75,6.75,7.12,16059,30.6930693069307,30.6930693069307,26.7326732673267,28.1980198019802,4054.8975,0.0,1.0
1996-01-17,7.25,7.25,7.25,7.25,1047,28.7128712871287,28.7128712871287,28.7128712871287,28.7128712871287,264.3675,0.0,1.0
1996-01-18,6.75,7.75,6.75,7.25,15535,26.7326732673267,30.6930693069307,26.7326732673267,28.7128712871287,3922.58750000001,0.0,1.0
1996-01-19,6.62,7.25,6.5,6.62,15535,26.2178217821782,28.7128712871287,25.7425742574257,26.2178217821782,3922.5875,0.0,1.0
1996-01-22,6.62,6.62,6.62,6.62,349,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,88.1225000000001,0.0,1.0
1996-01-23,6.62,6.62,6.62,6.62,0,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,0,0.0,1.0
1996-01-24,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1996-01-25,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1996-01-26,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1996-01-29,6.5,7.12,6.5,7.12,873,25.7425742574257,28.1980198019802,25.7425742574257,28.1980198019802,220.4325,0.0,1.0
1996-01-30,7.0,7.25,7.0,7.25,1222,27.7227722772277,28.7128712871287,27.7227722772277,28.7128712871287,308.555,0.0,1.0
1996-01-31,6.88,6.88,6.88,6.88,1571,27.2475247524752,27.2475247524752,27.2475247524752,27.2475247524752,396.677500000001,0.0,1.0
1996-02-01,6.62,7.12,6.62,7.12,4888,26.2178217821782,28.1980198019802,26.2178217821782,28.1980198019802,1234.22,0.0,1.0
1996-02-02,6.62,6.62,6.62,6.62,349,26.2178217821782,26.2178217821782,26.2178217821782,26.2178217821782,88.1225000000001,0.0,1.0
1996-02-05,6.5,6.62,6.5,6.62,0,25.7425742574257,26.2178217821782,25.7425742574257,26.2178217821782,0,0.0,1.0
1996-02-06,6.5,6.5,6.5,6.5,0,25.7425742574257,25.7425742574257,25.7425742574257,25.7425742574257,0,0.0,1.0
1996-02-07,7.25,7.25,6.5,6.5,1047,28.7128712871287,28.7128712871287,25.7425742574257,25.7425742574257,264.3675,0.0,1.0
1996-02-08,7.25,7.88,7.25,7.25,4189,28.7128712871287,31.2079207920792,28.7128712871287,28.7128712871287,1057.7225,0.0,1.0
1996-02-09,8.25,8.38,7.25,7.25,99147,32.6732673267327,33.1881188118812,28.7128712871287,28.7128712871287,25034.6175,0.0,1.0
1996-02-12,8.5,8.5,7.75,7.75,12742,33.6633663366337,33.6633663366337,30.6930693069307,30.6930693069307,3217.355,0.0,1.0
1996-02-13,8.0,8.0,8.0,8.0,698,31.6831683168317,31.6831683168317,31.6831683168317,31.6831683168317,176.245,0.0,1.0
1996-02-14,8.0,8.5,8.0,8.0,1396,31.6831683168317,33.6633663366337,31.6831683168317,31.6831683168317,352.49,0.0,1.0
1996-02-15,8.62,8.62,8.0,8.0,3840,34.1386138613861,34.1386138613861,31.6831683168317,31.6831683168317,969.600000000001,0.0,1.0
1996-02-16,8.25,8.75,8.0,8.0,1222,32.6732673267327,34.6534653465347,31.6831683168317,31.6831683168317,308.555,0.0,1.0
1996-02-20,8.0,8.0,8.0,8.0,349,31.6831683168317,31.6831683168317,31.6831683168317,31.6831683168317,88.1224999999999,0.0,1.0
1996-02-21,8.0,8.0,8.0,8.0,349,31.6831683168317,31.6831683168317,31.6831683168317,31.6831683168317,88.1224999999999,0.0,1.0
1996-02-22,8.0,8.62,8.0,8.0,1746,31.6831683168317,34.1386138613861,31.6831683168317,31.6831683168317,440.865,0.0,1.0
1996-02-23,8.5,8.5,8.0,8.0,3142,33.6633663366337,33.6633663366337,31.6831683168317,31.6831683168317,793.354999999999,0.0,1.0
1996-02-26,9.0,9.0,8.5,8.5,15186,35.6435643564356,35.6435643564356,33.6633663366337,33.6633663366337,3834.46500000001,0.0,1.0
1996-02-27,8.5,8.56,8.5,8.5,29674,33.6633663366337,33.9009900990099,33.6633663366337,33.6633663366337,7492.68499999999,0.0,1.0
1996-02-28,8.5,8.5,8.5,8.5,698,33.6633663366337,33.6633663366337,33.6633663366337,33.6633663366337,176.245,0.0,1.0
1996-02-29,9.0,9.0,8.5,8.5,47304,35.6435643564356,35.6435643564356,33.6633663366337,33.6633663366337,11944.26,0.0,1.0
1996-03-01,9.0,9.0,9.0,9.0,4189,35.6435643564356,35.6435643564356,35.6435643564356,35.6435643564356,1057.7225,0.0,1.0
1996-03-04,8.88,8.88,8.88,8.88,524,35.1683168316832,35.1683168316832,35.1683168316832,35.1683168316832,132.31,0.0,1.0
1996-03-05,8.75,9.62,8.75,9.62,3142,34.6534653465347,38.0990099009901,34.6534653465347,38.0990099009901,793.354999999999,0.0,1.0
1996-03-06,8.75,8.75,8.75,8.75,698,34.6534653465347,34.6534653465347,34.6534653465347,34.6534653465347,176.245,0.0,1.0
1996-03-07,9.0,9.25,8.75,8.75,22692,35.6435643564356,36.6336633663366,34.6534653465347,34.6534653465347,5729.73000000001,0.0,1.0
1996-03-08,9.12,9.12,9.0,9.0,873,36.1188118811881,36.1188118811881,35.6435643564356,35.6435643564356,220.4325,0.0,1.0
1996-03-11,9.12,9.12,9.0,9.12,1222,36.1188118811881,36.1188118811881,35.6435643564356,36.1188118811881,308.555,0.0,1.0
1996-03-12,9.0,9.12,9.0,9.12,7506,35.6435643564356,36.1188118811881,35.6435643564356,36.1188118811881,1895.265,0.0,1.0
1996-03-13,9.38,9.38,9.0,9.0,79073,37.1485148514852,37.1485148514852,35.6435643564356,35.6435643564356,19965.9325,0.0,1.0
1996-03-14,9.25,9.38,9.0,9.25,17805,36.6336633663366,37.1485148514852,35.6435643564356,36.6336633663366,4495.7625,0.0,1.0
1996-03-15,9.25,9.38,9.0,9.0,8204,36.6336633663366,37.1485148514852,35.6435643564356,35.6435643564356,2071.51,0.0,1.0
1996-03-18,9.25,9.25,9.0,9.25,15535,36.6336633663366,36.6336633663366,35.6435643564356,36.6336633663366,3922.5875,0.0,1.0
1996-03-19,9.25,9.25,9.25,9.25,8379,36.6336633663366,36.6336633663366,36.6336633663366,36.6336633663366,2115.6975,0.0,1.0
1996-03-20,9.25,9.25,9.0,9.25,19550,36.6336633663366,36.6336633663366,35.6435643564356,36.6336633663366,4936.375,0.0,1.0
1996-03-21,9.25,9.25,9.0,9.25,9950,36.6336633663366,36.6336633663366,35.6435643564356,36.6336633663366,2512.375,0.0,1.0
1996-03-22,9.0,9.25,9.0,9.0,4538,35.6435643564356,36.6336633663366,35.6435643564356,35.6435643564356,1145.845,0.0,1.0
1996-03-25,9.62,9.62,9.0,9.62,4888,38.0990099009901,38.0990099009901,35.6435643564356,38.0990099009901,1234.22,0.0,1.0
1996-03-26,9.62,9.62,9.0,9.62,3666,38.0990099009901,38.0990099009901,35.6435643564356,38.0990099009901,925.665,0.0,1.0
1996-03-27,9.75,9.75,9.0,9.0,8902,38.6138613861386,38.6138613861386,35.6435643564356,35.6435643564356,2247.755,0.0,1.0
1996-03-28,9.62,9.62,9.0,9.0,524,38.0990099009901,38.0990099009901,35.6435643564356,35.6435643564356,132.31,0.0,1.0
1996-03-29,9.0,9.62,9.0,9.62,22343,35.6435643564356,38.0990099009901,35.6435643564356,38.0990099009901,5641.60750000001,0.0,1.0
1996-04-01,9.0,9.38,9.0,9.38,2269,35.6435643564356,37.1485148514852,35.6435643564356,37.1485148514852,572.922500000001,0.0,1.0
1996-04-02,9.44,9.44,9.0,9.0,25485,37.3861386138614,37.3861386138614,35.6435643564356,35.6435643564356,6434.9625,0.0,1.0
1996-04-03,9.38,9.44,9.0,9.0,6808,37.1485148514852,37.3861386138614,35.6435643564356,35.6435643564356,1719.02,0.0,1.0
1996-04-04,9.0,9.75,9.0,9.0,3840,35.6435643564356,38.6138613861386,35.6435643564356,35.6435643564356,969.600000000001,0.0,1.0
1996-04-08,9.44,9.44,9.0,9.0,1571,37.3861386138614,37.3861386138614,35.6435643564356,35.6435643564356,396.6775,0.0,1.0
1996-04-09,9.0,9.44,9.0,9.0,9426,35.6435643564356,37.3861386138614,35.6435643564356,35.6435643564356,2380.065,0.0,1.0
1996-04-10,9.06,9.44,9.0,9.44,6808,35.8811881188119,37.3861386138614,35.6435643564356,37.3861386138614,1719.02,0.0,1.0
1996-04-11,9.0,9.44,9.0,9.0,3317,35.6435643564356,37.3861386138614,35.6435643564356,35.6435643564356,837.542500000001,0.0,1.0
1996-04-12,9.44,9.44,9.0,9.0,12568,37.3861386138614,37.3861386138614,35.6435643564356,35.6435643564356,3173.42,0.0,1.0
1996-04-15,9.0,9.44,9.0,9.0,5237,35.6435643564356,37.3861386138614,35.6435643564356,35.6435643564356,1322.3425,0.0,1.0
1996-04-16,9.44,9.44,9.0,9.44,7331,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,1851.0775,0.0,1.0
1996-04-17,9.44,9.44,9.0,9.44,17455,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,4407.3875,0.0,1.0
1996-04-18,9.44,9.44,9.0,9.44,9251,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,2335.8775,0.0,1.0
1996-04-19,9.44,9.44,9.0,9.0,15884,37.3861386138614,37.3861386138614,35.6435643564356,35.6435643564356,4010.71,0.0,1.0
1996-04-22,9.44,9.44,9.0,9.44,12393,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,3129.2325,0.0,1.0
1996-04-23,9.44,9.44,9.0,9.44,3491,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,881.4775,0.0,1.0
1996-04-24,9.44,9.44,9.0,9.44,5760,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,1454.4,0.0,1.0
1996-04-25,9.44,9.62,9.0,9.44,7680,37.3861386138614,38.0990099009901,35.6435643564356,37.3861386138614,1939.2,0.0,1.0
1996-04-26,9.44,9.44,9.0,9.0,12044,37.3861386138614,37.3861386138614,35.6435643564356,35.6435643564356,3041.11,0.0,1.0
1996-04-29,9.44,9.44,9.0,9.44,5760,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,1454.4,0.0,1.0
1996-04-30,9.44,9.44,9.0,9.44,6633,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,1674.8325,0.0,1.0
1996-05-01,9.44,9.44,9.0,9.44,1571,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,396.6775,0.0,1.0
1996-05-02,9.06,9.44,9.0,9.0,3666,35.8811881188119,37.3861386138614,35.6435643564356,35.6435643564356,925.665,0.0,1.0
1996-05-03,9.0,9.62,9.0,9.44,2967,35.6435643564356,38.0990099009901,35.6435643564356,37.3861386138614,749.167500000001,0.0,1.0
1996-05-06,9.0,9.44,9.0,9.0,1222,35.6435643564356,37.3861386138614,35.6435643564356,35.6435643564356,308.555,0.0,1.0
1996-05-07,9.0,9.44,9.0,9.0,1047,35.6435643564356,37.3861386138614,35.6435643564356,35.6435643564356,264.3675,0.0,1.0
1996-05-08,9.44,9.62,9.0,9.62,4189,37.3861386138614,38.0990099009901,35.6435643564356,38.0990099009901,1057.7225,0.0,1.0
1996-05-09,9.0,9.44,9.0,9.44,1047,35.6435643564356,37.3861386138614,35.6435643564356,37.3861386138614,264.3675,0.0,1.0
1996-05-10,9.0,9.44,9.0,9.0,4189,35.6435643564356,37.3861386138614,35.6435643564356,35.6435643564356,1057.7225,0.0,1.0
1996-05-13,9.44,9.44,9.0,9.0,2967,37.3861386138614,37.3861386138614,35.6435643564356,35.6435643564356,749.1675,0.0,1.0
1996-05-14,9.0,9.44,9.0,9.44,15884,35.6435643564356,37.3861386138614,35.6435643564356,37.3861386138614,4010.71000000001,0.0,1.0
1996-05-15,9.0,9.25,9.0,9.25,12917,35.6435643564356,36.6336633663366,35.6435643564356,36.6336633663366,3261.5425,0.0,1.0
1996-05-16,9.0,9.06,9.0,9.0,5935,35.6435643564356,35.8811881188119,35.6435643564356,35.6435643564356,1498.5875,0.0,1.0
1996-05-17,9.44,9.44,9.0,9.44,7331,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,1851.0775,0.0,1.0
1996-05-20,9.0,9.44,9.0,9.0,15012,35.6435643564356,37.3861386138614,35.6435643564356,35.6435643564356,3790.53000000001,0.0,1.0
1996-05-21,9.44,9.44,9.0,9.44,4713,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,1190.0325,0.0,1.0
1996-05-22,9.44,9.62,9.0,9.44,4015,37.3861386138614,38.0990099009901,35.6435643564356,37.3861386138614,1013.7875,0.0,1.0
1996-05-23,9.44,9.44,9.0,9.0,9251,37.3861386138614,37.3861386138614,35.6435643564356,35.6435643564356,2335.8775,0.0,1.0
1996-05-24,9.0,9.44,9.0,9.0,3840,35.6435643564356,37.3861386138614,35.6435643564356,35.6435643564356,969.600000000001,0.0,1.0
1996-05-28,9.44,9.44,9.0,9.0,5760,37.3861386138614,37.3861386138614,35.6435643564356,35.6435643564356,1454.4,0.0,1.0
1996-05-29,9.44,9.44,9.0,9.44,10997,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,2776.7425,0.0,1.0
1996-05-30,9.0,9.44,9.0,9.44,20248,35.6435643564356,37.3861386138614,35.6435643564356,37.3861386138614,5112.62000000001,0.0,1.0
1996-05-31,9.44,9.44,9.0,9.44,20597,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,5200.7425,0.0,1.0
1996-06-03,9.25,9.44,9.0,9.44,12219,36.6336633663366,37.3861386138614,35.6435643564356,37.3861386138614,3085.2975,0.0,1.0
1996-06-04,9.44,9.62,9.0,9.44,16234,37.3861386138614,38.0990099009901,35.6435643564356,37.3861386138614,4099.085,0.0,1.0
1996-06-05,9.44,9.62,9.0,9.44,13790,37.3861386138614,38.0990099009901,35.6435643564356,37.3861386138614,3481.975,0.0,1.0
1996-06-06,9.44,9.44,9.0,9.44,19550,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,4936.375,0.0,1.0
1996-06-07,9.44,9.44,9.0,9.44,19026,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,4804.065,0.0,1.0
1996-06-10,9.44,9.44,9.0,9.44,11521,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,2909.0525,0.0,1.0
1996-06-11,9.44,9.44,9.0,9.44,15884,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,4010.71,0.0,1.0
1996-06-12,9.44,9.62,9.0,9.44,53414,37.3861386138614,38.0990099009901,35.6435643564356,37.3861386138614,13487.035,0.0,1.0
1996-06-13,9.06,9.44,9.0,9.44,20423,35.8811881188119,37.3861386138614,35.6435643564356,37.3861386138614,5156.8075,0.0,1.0
1996-06-14,9.0,9.44,7.0,9.44,89372,35.6435643564356,37.3861386138614,27.7227722772277,37.3861386138614,22566.43,0.0,1.0
1996-06-17,9.44,9.44,9.0,9.0,10648,37.3861386138614,37.3861386138614,35.6435643564356,35.6435643564356,2688.62,0.0,1.0
1996-06-18,9.44,9.62,9.0,9.44,8728,37.3861386138614,38.0990099009901,35.6435643564356,37.3861386138614,2203.82,0.0,1.0
1996-06-19,9.44,9.62,9.0,9.44,14139,37.3861386138614,38.0990099009901,35.6435643564356,37.3861386138614,3570.0975,0.0,1.0
1996-06-20,9.44,9.62,9.0,9.62,8379,37.3861386138614,38.0990099009901,35.6435643564356,38.0990099009901,2115.6975,0.0,1.0
1996-06-21,9.0,9.44,9.0,9.0,16757,35.6435643564356,37.3861386138614,35.6435643564356,35.6435643564356,4231.14250000001,0.0,1.0
1996-06-24,9.44,9.62,9.0,9.62,6633,37.3861386138614,38.0990099009901,35.6435643564356,38.0990099009901,1674.8325,0.0,1.0
1996-06-25,9.44,9.62,9.0,9.62,13790,37.3861386138614,38.0990099009901,35.6435643564356,38.0990099009901,3481.975,0.0,1.0
1996-06-26,9.38,9.62,9.0,9.0,9600,37.1485148514852,38.0990099009901,35.6435643564356,35.6435643564356,2424,0.0,1.0
1996-06-27,9.0,9.44,7.0,9.44,45733,35.6435643564356,37.3861386138614,27.7227722772277,37.3861386138614,11547.5825,0.0,1.0
1996-06-28,9.0,9.62,9.0,9.44,9251,35.6435643564356,38.0990099009901,35.6435643564356,37.3861386138614,2335.8775,0.0,1.0
1996-07-01,9.0,9.44,9.0,9.12,12742,35.6435643564356,37.3861386138614,35.6435643564356,36.1188118811881,3217.355,0.0,1.0
1996-07-02,9.25,9.44,9.0,9.44,10124,36.6336633663366,37.3861386138614,35.6435643564356,37.3861386138614,2556.31,0.0,1.0
1996-07-03,9.25,9.44,9.0,9.44,9251,36.6336633663366,37.3861386138614,35.6435643564356,37.3861386138614,2335.8775,0.0,1.0
1996-07-05,9.0,9.0,9.0,9.0,524,35.6435643564356,35.6435643564356,35.6435643564356,35.6435643564356,132.31,0.0,1.0
1996-07-08,9.44,9.44,9.0,9.44,1920,37.3861386138614,37.3861386138614,35.6435643564356,37.3861386138614,484.8,0.0,1.0
1996-07-09,9.0,9.44,9.0,9.0,7157,35.6435643564356,37.3861386138614,35.6435643564356,35.6435643564356,1807.1425,0.0,1.0
1996-07-10,9.44,9.44,9.0,9.0,6633,37.3861386138614,37.3861386138614,35.6435643564356,35.6435643564356,1674.8325,0.0,1.0
1996-07-11,9.06,9.44,9.0,9.0,12219,35.8811881188119,37.3861386138614,35.6435643564356,35.6435643564356,3085.2975,0.0,1.0
1996-07-12,9.44,9.62,9.0,9.0,18503,37.3861386138614,38.0990099009901,35.6435643564356,35.6435643564356,4672.0075,0.0,1.0
1996-07-15,8.75,9.44,8.75,9.0,8204,34.6534653465347,37.3861386138614,34.6534653465347,35.6435643564356,2071.51,0.0,1.0
1996-07-16,9.0,9.44,8.62,9.44,7331,35.6435643564356,37.3861386138614,34.1386138613861,37.3861386138614,1851.0775,0.0,1.0
1996-07-17,9.38,9.44,8.5,9.44,9950,37.1485148514852,37.3861386138614,33.6633663366337,37.3861386138614,2512.375,0.0,1.0
1996-07-18,8.5,9.38,8.5,9.38,13790,33.6633663366337,37.1485148514852,33.6633663366337,37.1485148514852,3481.975,0.0,1.0
1996-07-19,9.38,9.38,8.5,8.5,14139,37.1485148514852,37.1485148514852,33.6633663366337,33.6633663366337,3570.0975,0.0,1.0
1996-07-22,9.38,9.38,8.5,8.5,19201,37.1485148514852,37.1485148514852,33.6633663366337,33.6633663366337,4848.25249999999,0.0,1.0
1996-07-23,9.38,9.38,8.5,9.38,4189,37.1485148514852,37.1485148514852,33.6633663366337,37.1485148514852,1057.7225,0.0,1.0
1996-07-24,8.56,9.38,8.5,9.38,5411,33.9009900990099,37.1485148514852,33.6633663366337,37.1485148514852,1366.2775,0.0,1.0
1996-07-25,9.38,9.38,8.5,9.38,7855,37.1485148514852,37.1485148514852,33.6633663366337,37.1485148514852,1983.3875,0.0,1.0
1996-07-26,8.5,8.94,8.5,8.5,8204,33.6633663366337,35.4059405940594,33.6633663366337,33.6633663366337,2071.51,0.0,1.0
1996-07-29,8.94,9.38,8.5,9.38,4189,35.4059405940594,37.1485148514852,33.6633663366337,37.1485148514852,1057.7225,0.0,1.0
1996-07-30,8.5,8.94,8.5,8.94,5062,33.6633663366337,35.4059405940594,33.6633663366337,35.4059405940594,1278.155,0.0,1.0
1996-07-31,9.38,9.38,8.5,8.94,18503,37.1485148514852,37.1485148514852,33.6633663366337,35.4059405940594,4672.00749999999,0.0,1.0
1996-08-01,8.94,9.38,8.5,8.5,97576,35.4059405940594,37.1485148514852,33.6633663366337,33.6633663366337,24637.94,0.0,1.0
1996-08-02,9.25,9.38,8.5,8.94,13441,36.6336633663366,37.1485148514852,33.6633663366337,35.4059405940594,3393.8525,0.0,1.0
1996-08-05,8.5,9.25,8.5,9.25,3491,33.6633663366337,36.6336633663366,33.6633663366337,36.6336633663366,881.477499999999,0.0,1.0
1996-08-06,8.5,9.38,8.5,9.25,31420,33.6633663366337,37.1485148514852,33.6633663366337,36.6336633663366,7933.54999999999,0.0,1.0
1996-08-07,8.5,9.25,8.5,9.25,32816,33.6633663366337,36.6336633663366,33.6633663366337,36.6336633663366,8286.03999999999,0.0,1.0
1996-08-08,8.5,9.38,8.5,9.25,40671,33.6633663366337,37.1485148514852,33.6633663366337,36.6336633663366,10269.4275,0.0,1.0
1996-08-09,9.25,9.25,8.5,9.25,2444,36.6336633663366,36.6336633663366,33.6633663366337,36.6336633663366,617.110000000001,0.0,1.0
1996-08-12,9.25,9.38,8.5,9.25,5411,36.6336633663366,37.1485148514852,33.6633663366337,36.6336633663366,1366.2775,0.0,1.0
1996-08-13,9.25,9.25,8.5,9.25,10124,36.6336633663366,36.6336633663366,33.6633663366337,36.6336633663366,2556.31,0.0,1.0
1996-08-14,9.25,9.38,8.5,9.25,7855,36.6336633663366,37.1485148514852,33.6633663366337,36.6336633663366,1983.3875,0.0,1.0
1996-08-15,8.56,9.25,8.5,8.5,15535,33.9009900990099,36.6336633663366,33.6633663366337,33.6633663366337,3922.5875,0.0,1.0
1996-08-16,8.5,9.25,8.5,9.25,6633,33.6633663366337,36.6336633663366,33.6633663366337,36.6336633663366,1674.8325,0.0,1.0
1996-08-19,9.25,9.25,8.5,8.5,3840,36.6336633663366,36.6336633663366,33.6633663366337,33.6633663366337,969.600000000001,0.0,1.0
1996-08-20,9.12,9.25,8.5,9.25,11521,36.1188118811881,36.6336633663366,33.6633663366337,36.6336633663366,2909.0525,0.0,1.0
1996-08-21,8.5,9.25,8.5,9.12,17281,33.6633663366337,36.6336633663366,33.6633663366337,36.1188118811881,4363.45249999999,0.0,1.0
1996-08-22,8.25,9.12,8.25,9.12,31943,32.6732673267327,36.1188118811881,32.6732673267327,36.1188118811881,8065.60749999999,0.0,1.0
1996-08-23,8.25,9.0,8.25,8.25,7680,32.6732673267327,35.6435643564356,32.6732673267327,32.6732673267327,1939.2,0.0,1.0
1996-08-26,8.5,8.5,7.75,8.5,14488,33.6633663366337,33.6633663366337,30.6930693069307,33.6633663366337,3658.22,0.0,1.0
1996-08-27,8.25,8.5,7.75,8.5,6459,32.6732673267327,33.6633663366337,30.6930693069307,33.6633663366337,1630.8975,0.0,1.0
1996-08-28,7.75,8.25,7.0,8.25,28627,30.6930693069307,32.6732673267327,27.7227722772277,32.6732673267327,7228.3175,0.0,1.0
1996-08-29,7.75,8.5,7.75,7.75,14837,30.6930693069307,33.6633663366337,30.6930693069307,30.6930693069307,3746.3425,0.0,1.0
1996-08-30,7.75,8.25,7.75,8.25,12742,30.6930693069307,32.6732673267327,30.6930693069307,32.6732673267327,3217.355,0.0,1.0
1996-09-03,7.69,7.75,7.62,7.75,8553,30.4554455445545,30.6930693069307,30.1782178217822,30.6930693069307,2159.6325,0.0,1.0
1996-09-04,7.69,8.25,7.62,7.62,13441,30.4554455445545,32.6732673267327,30.1782178217822,30.1782178217822,3393.85249999999,0.0,1.0
1996-09-05,7.75,8.0,7.62,8.0,5935,30.6930693069307,31.6831683168317,30.1782178217822,31.6831683168317,1498.5875,0.0,1.0
1996-09-06,7.69,8.0,7.62,8.0,2793,30.4554455445545,31.6831683168317,30.1782178217822,31.6831683168317,705.232499999999,0.0,1.0
1996-09-09,8.0,8.0,7.62,8.0,3491,31.6831683168317,31.6831683168317,30.1782178217822,31.6831683168317,881.477499999999,0.0,1.0
1996-09-10,8.0,8.47,7.62,8.0,26707,31.6831683168317,33.5445544554455,30.1782178217822,31.6831683168317,6743.5175,0.0,1.0
1996-09-11,7.5,8.0,7.5,8.0,22168,29.7029702970297,31.6831683168317,29.7029702970297,31.6831683168317,5597.42,0.0,1.0
1996-09-12,8.0,8.25,7.5,8.0,11346,31.6831683168317,32.6732673267327,29.7029702970297,31.6831683168317,2864.865,0.0,1.0
1996-09-13,8.0,8.0,7.5,8.0,8553,31.6831683168317,31.6831683168317,29.7029702970297,31.6831683168317,2159.6325,0.0,1.0
1996-09-16,8.0,8.0,7.5,7.5,1222,31.6831683168317,31.6831683168317,29.7029702970297,29.7029702970297,308.555,0.0,1.0
1996-09-17,8.0,8.25,7.5,8.0,15361,31.6831683168317,32.6732673267327,29.7029702970297,31.6831683168317,3878.6525,0.0,1.0
1996-09-18,7.5,8.25,7.5,7.5,7855,29.7029702970297,32.6732673267327,29.7029702970297,29.7029702970297,1983.3875,0.0,1.0
1996-09-19,7.5,8.12,7.5,8.0,10124,29.7029702970297,32.1584158415842,29.7029702970297,31.6831683168317,2556.31,0.0,1.0
1996-09-20,7.88,8.0,7.5,8.0,11521,31.2079207920792,31.6831683168317,29.7029702970297,31.6831683168317,2909.0525,0.0,1.0
1996-09-23,7.5,8.0,7.5,7.5,17281,29.7029702970297,31.6831683168317,29.7029702970297,29.7029702970297,4363.4525,0.0,1.0
1996-09-24,6.62,8.0,6.62,7.88,12742,26.2178217821782,31.6831683168317,26.2178217821782,31.2079207920792,3217.355,0.0,1.0
1996-09-25,7.25,7.5,6.5,6.5,21121,28.7128712871287,29.7029702970297,25.7425742574257,25.7425742574257,5333.0525,0.0,1.0
1996-09-26,7.12,7.25,6.5,7.25,16408,28.1980198019802,28.7128712871287,25.7425742574257,28.7128712871287,4143.02,0.0,1.0
1996-09-27,6.5,7.12,6.5,6.5,3491,25.7425742574257,28.1980198019802,25.7425742574257,25.7425742574257,881.477500000001,0.0,1.0
1996-09-30,6.5,7.12,6.5,7.12,17455,25.7425742574257,28.1980198019802,25.7425742574257,28.1980198019802,4407.38750000001,0.0,1.0
1996-10-01,6.5,7.12,6.5,6.5,4538,25.7425742574257,28.1980198019802,25.7425742574257,25.7425742574257,1145.845,0.0,1.0
1996-10-02,6.25,7.12,6.25,7.12,35609,24.7524752475248,28.1980198019802,24.7524752475248,28.1980198019802,8991.27249999998,0.0,1.0
1996-10-03,6.75,6.75,6.25,6.25,13615,26.7326732673267,26.7326732673267,24.7524752475248,24.7524752475248,3437.7875,0.0,1.0
1996-10-04,6.75,6.75,6.25,6.25,13964,26.7326732673267,26.7326732673267,24.7524752475248,24.7524752475248,3525.91,0.0,1.0
1996-10-07,6.75,6.75,6.25,6.25,2618,26.7326732673267,26.7326732673267,24.7524752475248,24.7524752475248,661.045000000001,0.0,1.0
1996-10-08,5.62,6.75,5.62,6.75,12917,22.2574257425743,26.7326732673267,22.2574257425743,26.7326732673267,3261.54249999999,0.0,1.0
1996-10-09,6.25,6.25,5.62,5.62,45035,24.7524752475248,24.7524752475248,22.2574257425743,22.2574257425743,11371.3375,0.0,1.0
1996-10-10,5.62,6.25,5.62,5.62,12568,22.2574257425743,24.7524752475248,22.2574257425743,22.2574257425743,3173.41999999999,0.0,1.0
1996-10-11,6.38,6.38,5.62,6.25,4015,25.2673267326733,25.2673267326733,22.2574257425743,24.7524752475248,1013.7875,0.0,1.0
1996-10-14,6.38,6.38,5.62,5.62,8204,25.2673267326733,25.2673267326733,22.2574257425743,22.2574257425743,2071.51,0.0,1.0
1996-10-15,6.38,6.38,5.62,6.38,7855,25.2673267326733,25.2673267326733,22.2574257425743,25.2673267326733,1983.3875,0.0,1.0
1996-10-16,6.38,6.38,5.62,5.62,28278,25.2673267326733,25.2673267326733,22.2574257425743,22.2574257425743,7140.19499999999,0.0,1.0
1996-10-17,6.38,6.38,5.62,5.62,8728,25.2673267326733,25.2673267326733,22.2574257425743,22.2574257425743,2203.82,0.0,1.0
1996-10-18,6.0,6.38,5.62,5.62,52890,23.7623762376238,25.2673267326733,22.2574257425743,22.2574257425743,13354.725,0.0,1.0
1996-10-21,6.38,6.38,5.62,6.38,2967,25.2673267326733,25.2673267326733,22.2574257425743,25.2673267326733,749.167499999999,0.0,1.0
1996-10-22,6.38,6.38,5.62,6.38,6808,25.2673267326733,25.2673267326733,22.2574257425743,25.2673267326733,1719.02,0.0,1.0
1996-10-23,6.12,6.38,5.62,6.38,11171,24.2376237623762,25.2673267326733,22.2574257425743,25.2673267326733,2820.6775,0.0,1.0
1996-10-24,5.62,6.38,5.62,6.38,8728,22.2574257425743,25.2673267326733,22.2574257425743,25.2673267326733,2203.82,0.0,1.0
1996-10-25,6.38,6.38,5.62,5.62,5062,25.2673267326733,25.2673267326733,22.2574257425743,22.2574257425743,1278.155,0.0,1.0
1996-10-28,6.38,6.38,5.62,6.38,15710,25.2673267326733,25.2673267326733,22.2574257425743,25.2673267326733,3966.77499999999,0.0,1.0
1996-10-29,5.5,6.38,5.5,6.38,11521,21.7821782178218,25.2673267326733,21.7821782178218,25.2673267326733,2909.0525,0.0,1.0
1996-10-30,5.5,5.75,5.5,5.5,5062,21.7821782178218,22.7722772277228,21.7821782178218,21.7821782178218,1278.155,0.0,1.0
1996-10-31,5.75,5.88,5.5,5.88,8030,22.7722772277228,23.2871287128713,21.7821782178218,23.2871287128713,2027.575,0.0,1.0
1996-11-01,6.25,6.25,5.5,5.75,14313,24.7524752475248,24.7524752475248,21.7821782178218,22.7722772277228,3614.03249999999,0.0,1.0
1996-11-04,6.12,6.25,5.5,5.53,4713,24.2376237623762,24.7524752475248,21.7821782178218,21.9009900990099,1190.0325,0.0,1.0
1996-11-05,6.12,6.12,5.5,5.5,13266,24.2376237623762,24.2376237623762,21.7821782178218,21.7821782178218,3349.665,0.0,1.0
1996-11-06,6.12,6.12,5.5,6.12,6808,24.2376237623762,24.2376237623762,21.7821782178218,24.2376237623762,1719.02,0.0,1.0
1996-11-07,6.0,6.12,5.5,6.12,19550,23.7623762376238,24.2376237623762,21.7821782178218,24.2376237623762,4936.37499999999,0.0,1.0
1996-11-08,6.25,6.25,5.5,5.5,54636,24.7524752475248,24.7524752475248,21.7821782178218,21.7821782178218,13795.59,0.0,1.0
1996-11-11,6.25,6.25,5.5,6.25,5935,24.7524752475248,24.7524752475248,21.7821782178218,24.7524752475248,1498.5875,0.0,1.0
1996-11-12,6.25,6.25,5.5,6.25,7331,24.7524752475248,24.7524752475248,21.7821782178218,24.7524752475248,1851.0775,0.0,1.0
1996-11-13,5.5,6.25,5.5,6.25,15361,21.7821782178218,24.7524752475248,21.7821782178218,24.7524752475248,3878.6525,0.0,1.0
1996-11-14,6.0,6.25,5.5,6.25,38751,23.7623762376238,24.7524752475248,21.7821782178218,24.7524752475248,9784.62749999998,0.0,1.0
1996-11-15,5.5,6.0,5.5,6.0,4015,21.7821782178218,23.7623762376238,21.7821782178218,23.7623762376238,1013.7875,0.0,1.0
1996-11-18,5.5,6.0,5.5,5.5,10473,21.7821782178218,23.7623762376238,21.7821782178218,21.7821782178218,2644.4325,0.0,1.0
1996-11-19,6.0,6.0,5.25,6.0,9600,23.7623762376238,23.7623762376238,20.7920792079208,23.7623762376238,2424,0.0,1.0
1996-11-20,6.0,6.0,5.25,6.0,10124,23.7623762376238,23.7623762376238,20.7920792079208,23.7623762376238,2556.31,0.0,1.0
1996-11-21,5.25,6.0,5.25,6.0,9950,20.7920792079208,23.7623762376238,20.7920792079208,23.7623762376238,2512.375,0.0,1.0
1996-11-22,6.0,6.0,5.25,6.0,4015,23.7623762376238,23.7623762376238,20.7920792079208,23.7623762376238,1013.7875,0.0,1.0
1996-11-25,6.0,6.0,5.25,6.0,4888,23.7623762376238,23.7623762376238,20.7920792079208,23.7623762376238,1234.22,0.0,1.0
1996-11-26,5.25,6.0,5.25,5.25,5586,20.7920792079208,23.7623762376238,20.7920792079208,20.7920792079208,1410.465,0.0,1.0
1996-11-27,5.25,5.25,5.25,5.25,1920,20.7920792079208,20.7920792079208,20.7920792079208,20.7920792079208,484.8,0.0,1.0
1996-11-29,6.0,6.0,5.25,5.25,26707,23.7623762376238,23.7623762376238,20.7920792079208,20.7920792079208,6743.51749999999,0.0,1.0
1996-12-02,6.0,6.0,5.25,5.25,7331,23.7623762376238,23.7623762376238,20.7920792079208,20.7920792079208,1851.0775,0.0,1.0
1996-12-03,5.25,6.0,5.25,6.0,2269,20.7920792079208,23.7623762376238,20.7920792079208,23.7623762376238,572.9225,0.0,1.0
1996-12-04,6.0,6.0,5.25,6.0,2793,23.7623762376238,23.7623762376238,20.7920792079208,23.7623762376238,705.232499999999,0.0,1.0
1996-12-05,5.25,6.0,5.25,6.0,9426,20.7920792079208,23.7623762376238,20.7920792079208,23.7623762376238,2380.065,0.0,1.0
1996-12-06,5.25,5.5,4.62,5.0,12742,20.7920792079208,21.7821782178218,18.2970297029703,19.8019801980198,3217.355,0.0,1.0
1996-12-09,5.0,5.25,5.0,5.0,10473,19.8019801980198,20.7920792079208,19.8019801980198,19.8019801980198,2644.4325,0.0,1.0
1996-12-10,5.38,5.38,5.0,5.0,29674,21.3069306930693,21.3069306930693,19.8019801980198,19.8019801980198,7492.685,0.0,1.0
1996-12-11,6.25,6.5,5.0,5.38,54286,24.7524752475248,25.7425742574257,19.8019801980198,21.3069306930693,13707.215,0.0,1.0
1996-12-12,6.5,6.5,5.5,6.25,57254,25.7425742574257,25.7425742574257,21.7821782178218,24.7524752475248,14456.635,0.0,1.0
1996-12-13,6.5,6.5,5.75,6.5,13092,25.7425742574257,25.7425742574257,22.7722772277228,25.7425742574257,3305.73000000001,0.0,1.0
1996-12-16,6.25,6.5,6.0,6.5,5760,24.7524752475248,25.7425742574257,23.7623762376238,25.7425742574257,1454.4,0.0,1.0
1996-12-17,5.75,6.25,5.75,5.81,3491,22.7722772277228,24.7524752475248,22.7722772277228,23.009900990099,881.477499999999,0.0,1.0
1996-12-18,5.5,6.25,5.5,6.25,21994,21.7821782178218,24.7524752475248,21.7821782178218,24.7524752475248,5553.485,0.0,1.0
1996-12-19,5.5,6.0,5.5,5.5,10473,21.7821782178218,23.7623762376238,21.7821782178218,21.7821782178218,2644.4325,0.0,1.0
1996-12-20,5.5,6.0,5.5,5.5,1920,21.7821782178218,23.7623762376238,21.7821782178218,21.7821782178218,484.8,0.0,1.0
1996-12-23,5.56,6.0,5.5,5.5,11171,22.019801980198,23.7623762376238,21.7821782178218,21.7821782178218,2820.6775,0.0,1.0
1996-12-24,5.52,5.52,5.5,5.5,2269,21.8613861386139,21.8613861386139,21.7821782178218,21.7821782178218,572.922499999999,0.0,1.0
1996-12-26,5.88,5.88,5.5,5.88,5237,23.2871287128713,23.2871287128713,21.7821782178218,23.2871287128713,1322.3425,0.0,1.0
1996-12-27,5.5,5.69,5.5,5.5,2095,21.7821782178218,22.5346534653465,21.7821782178218,21.7821782178218,528.987499999999,0.0,1.0
1996-12-30,5.62,5.62,5.0,5.5,7157,22.2574257425743,22.2574257425743,19.8019801980198,21.7821782178218,1807.1425,0.0,1.0
1996-12-31,4.88,5.62,4.88,4.88,2793,19.3267326732673,22.2574257425743,19.3267326732673,19.3267326732673,705.232500000001,0.0,1.0
1997-01-02,4.88,5.62,4.88,5.62,2618,19.3267326732673,22.2574257425743,19.3267326732673,22.2574257425743,661.045000000001,0.0,1.0
1997-01-03,5.5,5.5,4.88,4.88,4888,21.7821782178218,21.7821782178218,19.3267326732673,19.3267326732673,1234.22,0.0,1.0
1997-01-06,5.5,5.5,5.5,5.5,2444,21.7821782178218,21.7821782178218,21.7821782178218,21.7821782178218,617.109999999999,0.0,1.0
1997-01-07,4.88,5.5,4.88,5.5,3666,19.3267326732673,21.7821782178218,19.3267326732673,21.7821782178218,925.665000000001,0.0,1.0
1997-01-08,4.88,5.5,4.88,5.5,1920,19.3267326732673,21.7821782178218,19.3267326732673,21.7821782178218,484.800000000001,0.0,1.0
1997-01-09,4.0,5.0,3.75,4.88,8728,15.8415841584158,19.8019801980198,14.8514851485149,19.3267326732673,2203.82000000001,0.0,1.0
1997-01-10,4.5,4.5,3.75,3.75,3142,17.8217821782178,17.8217821782178,14.8514851485149,14.8514851485149,793.355000000001,0.0,1.0
1997-01-13,3.75,3.75,3.75,3.75,698,14.8514851485149,14.8514851485149,14.8514851485149,14.8514851485149,176.244999999999,0.0,1.0
1997-01-14,3.75,4.38,3.75,3.75,10648,14.8514851485149,17.3465346534653,14.8514851485149,14.8514851485149,2688.61999999999,0.0,1.0
1997-01-15,3.38,3.78,2.62,3.75,33689,13.3861386138614,14.970297029703,10.3762376237624,14.8514851485149,8506.47249999999,0.0,1.0
1997-01-16,4.5,4.5,3.12,3.12,13092,17.8217821782178,17.8217821782178,12.3564356435644,12.3564356435644,3305.73,0.0,1.0
1997-01-17,4.12,4.5,4.12,4.5,7680,16.3168316831683,17.8217821782178,16.3168316831683,17.8217821782178,1939.2,0.0,1.0
1997-01-20,4.38,4.62,4.12,4.12,3666,17.3465346534653,18.2970297029703,16.3168316831683,16.3168316831683,925.665000000002,0.0,1.0
1997-01-21,4.5,4.5,4.12,4.5,5062,17.8217821782178,17.8217821782178,16.3168316831683,17.8217821782178,1278.155,0.0,1.0
1997-01-22,4.12,4.5,4.12,4.5,4189,16.3168316831683,17.8217821782178,16.3168316831683,17.8217821782178,1057.7225,0.0,1.0
1997-01-23,4.12,4.5,4.12,4.5,2269,16.3168316831683,17.8217821782178,16.3168316831683,17.8217821782178,572.922500000001,0.0,1.0
1997-01-24,4.5,4.5,4.12,4.12,18677,17.8217821782178,17.8217821782178,16.3168316831683,16.3168316831683,4715.94250000001,0.0,1.0
1997-01-27,3.88,4.19,3.62,4.12,5411,15.3663366336634,16.5940594059406,14.3366336633663,16.3168316831683,1366.2775,0.0,1.0
1997-01-28,3.88,3.88,3.38,3.62,19026,15.3663366336634,15.3663366336634,13.3861386138614,14.3366336633663,4804.06499999999,0.0,1.0
1997-01-29,3.5,3.88,3.38,3.88,3840,13.8613861386139,15.3663366336634,13.3861386138614,15.3663366336634,969.599999999997,0.0,1.0
1997-01-30,3.62,3.88,3.38,3.38,9426,14.3366336633663,15.3663366336634,13.3861386138614,13.3861386138614,2380.06500000001,0.0,1.0
1997-01-31,3.69,3.88,3.62,3.88,5237,14.6138613861386,15.3663366336634,14.3366336633663,15.3663366336634,1322.3425,0.0,1.0
1997-02-03,3.62,3.75,3.62,3.75,349,14.3366336633663,14.8514851485149,14.3366336633663,14.8514851485149,88.1225000000002,0.0,1.0
1997-02-04,3.88,4.0,3.62,3.62,1222,15.3663366336634,15.8415841584158,14.3366336633663,14.3366336633663,308.554999999999,0.0,1.0
1997-02-05,3.62,4.12,3.62,4.12,1571,14.3366336633663,16.3168316831683,14.3366336633663,16.3168316831683,396.677500000001,0.0,1.0
1997-02-06,3.62,3.62,3.62,3.62,1396,14.3366336633663,14.3366336633663,14.3366336633663,14.3366336633663,352.490000000001,0.0,1.0
1997-02-07,3.38,4.12,3.38,4.12,7855,13.3861386138614,16.3168316831683,13.3861386138614,16.3168316831683,1983.3875,0.0,1.0
1997-02-10,3.38,3.38,3.38,3.38,4538,13.3861386138614,13.3861386138614,13.3861386138614,13.3861386138614,1145.845,0.0,1.0
1997-02-11,3.5,3.5,3.38,3.38,4713,13.8613861386139,13.8613861386139,13.3861386138614,13.3861386138614,1190.0325,0.0,1.0
1997-02-12,3.88,3.88,3.38,3.38,12742,15.3663366336634,15.3663366336634,13.3861386138614,13.3861386138614,3217.35499999999,0.0,1.0
1997-02-13,3.88,3.88,3.38,3.88,3840,15.3663366336634,15.3663366336634,13.3861386138614,15.3663366336634,969.599999999998,0.0,1.0
1997-02-14,3.5,3.5,3.0,3.38,31245,13.8613861386139,13.8613861386139,11.8811881188119,13.3861386138614,7889.36249999998,0.0,1.0
1997-02-18,3.0,3.5,3.0,3.0,4888,11.8811881188119,13.8613861386139,11.8811881188119,11.8811881188119,1234.22,0.0,1.0
1997-02-19,2.62,3.5,2.38,3.5,12742,10.3762376237624,13.8613861386139,9.42574257425743,13.8613861386139,3217.35499999999,0.0,1.0
1997-02-20,2.88,3.12,2.88,2.88,5586,11.4059405940594,12.3564356435644,11.4059405940594,11.4059405940594,1410.465,0.0,1.0
1997-02-21,2.62,3.12,2.38,3.12,15361,10.3762376237624,12.3564356435644,9.42574257425743,12.3564356435644,3878.65249999999,0.0,1.0
1997-02-24,2.5,3.0,2.25,2.5,8379,9.9009900990099,11.8811881188119,8.91089108910891,9.9009900990099,2115.6975,0.0,1.0
1997-02-25,2.19,2.5,2.12,2.25,6808,8.67326732673267,9.9009900990099,8.3960396039604,8.91089108910891,1719.02,0.0,1.0
1997-02-26,2.25,2.5,2.19,2.5,21470,8.91089108910891,9.9009900990099,8.67326732673267,9.9009900990099,5421.175,0.0,1.0
1997-02-27,2.88,3.0,2.25,2.25,4364,11.4059405940594,11.8811881188119,8.91089108910891,8.91089108910891,1101.91,0.0,1.0
1997-02-28,2.62,3.0,2.62,2.62,3491,10.3762376237624,11.8811881188119,10.3762376237624,10.3762376237624,881.477499999998,0.0,1.0
1997-03-03,2.5,3.0,2.5,3.0,1920,9.9009900990099,11.8811881188119,9.9009900990099,11.8811881188119,484.8,0.0,1.0
1997-03-04,2.75,2.75,2.38,2.5,3491,10.8910891089109,10.8910891089109,9.42574257425743,9.9009900990099,881.477499999999,0.0,1.0
1997-03-05,1.9375,2.5,1.75,2.375,11695,7.67326732673267,9.9009900990099,6.93069306930693,9.40594059405941,2952.9875,0.0,1.0
1997-03-06,3.31,3.38,1.94,1.94,36307,13.1089108910891,13.3861386138614,7.68316831683168,7.68316831683168,9167.51750000001,0.0,1.0
1997-03-07,3.62,3.62,2.62,3.31,43290,14.3366336633663,14.3366336633663,10.3762376237624,13.1089108910891,10930.725,0.0,1.0
1997-03-10,2.75,3.38,2.75,3.25,7506,10.8910891089109,13.3861386138614,10.8910891089109,12.8712871287129,1895.265,0.0,1.0
1997-03-11,3.38,3.38,2.75,2.75,7680,13.3861386138614,13.3861386138614,10.8910891089109,10.8910891089109,1939.2,0.0,1.0
1997-03-12,2.56,3.5,2.56,3.38,19026,10.1386138613861,13.8613861386139,10.1386138613861,13.3861386138614,4804.06500000002,0.0,1.0
1997-03-13,2.38,3.0,2.38,3.0,28103,9.42574257425743,11.8811881188119,9.42574257425743,11.8811881188119,7096.0075,0.0,1.0
1997-03-14,2.75,3.12,2.38,2.38,7855,10.8910891089109,12.3564356435644,9.42574257425743,9.42574257425743,1983.3875,0.0,1.0
1997-03-17,2.81,3.38,2.75,3.38,2967,11.1287128712871,13.3861386138614,10.8910891089109,13.3861386138614,749.167500000002,0.0,1.0
1997-03-18,2.62,3.12,2.62,2.81,13964,10.3762376237624,12.3564356435644,10.3762376237624,11.1287128712871,3525.90999999999,0.0,1.0
1997-03-19,3.0,3.0,2.75,2.75,3491,11.8811881188119,11.8811881188119,10.8910891089109,10.8910891089109,881.477499999999,0.0,1.0
1997-03-20,2.88,3.0,2.69,2.69,2967,11.4059405940594,11.8811881188119,10.6534653465347,10.6534653465347,749.1675,0.0,1.0
1997-03-21,2.88,2.88,2.88,2.88,0,11.4059405940594,11.4059405940594,11.4059405940594,11.4059405940594,0,0.0,1.0
1997-03-24,2.88,3.0,2.88,3.0,5062,11.4059405940594,11.8811881188119,11.4059405940594,11.8811881188119,1278.155,0.0,1.0
1997-03-25,2.5,2.88,2.0,2.88,37355,9.9009900990099,11.4059405940594,7.92079207920792,11.4059405940594,9432.1375,0.0,1.0
1997-03-26,2.31,2.56,2.25,2.31,12219,9.14851485148515,10.1386138613861,8.91089108910891,9.14851485148515,3085.2975,0.0,1.0
1997-03-27,2.62,2.62,2.5,2.56,11346,10.3762376237624,10.3762376237624,9.9009900990099,10.1386138613861,2864.86499999999,0.0,1.0
1997-03-31,2.75,2.75,2.5,2.62,4888,10.8910891089109,10.8910891089109,9.9009900990099,10.3762376237624,1234.22,0.0,1.0
1997-04-01,2.56,2.56,2.12,2.5,5411,10.1386138613861,10.1386138613861,8.3960396039604,9.9009900990099,1366.27750000001,0.0,1.0
1997-04-02,2.5,2.62,2.25,2.25,2269,9.9009900990099,10.3762376237624,8.91089108910891,8.91089108910891,572.9225,0.0,1.0
1997-04-03,2.5,2.56,2.25,2.38,5760,9.9009900990099,10.1386138613861,8.91089108910891,9.42574257425743,1454.4,0.0,1.0
1997-04-04,2.5,2.75,2.5,2.5,23390,9.9009900990099,10.8910891089109,9.9009900990099,9.9009900990099,5905.975,0.0,1.0
1997-04-07,2.75,2.88,2.5,2.5,59872,10.8910891089109,11.4059405940594,9.9009900990099,9.9009900990099,15117.68,0.0,1.0
1997-04-08,3.12,3.12,2.62,2.75,16583,12.3564356435644,12.3564356435644,10.3762376237624,10.8910891089109,4187.20749999998,0.0,1.0
1997-04-09,3.75,3.75,2.75,2.75,56556,14.8514851485149,14.8514851485149,10.8910891089109,10.8910891089109,14280.39,0.0,1.0
1997-04-10,3.75,3.75,3.31,3.75,39624,14.8514851485149,14.8514851485149,13.1089108910891,14.8514851485149,10005.06,0.0,1.0
1997-04-11,3.5,3.75,3.5,3.75,21121,13.8613861386139,14.8514851485149,13.8613861386139,14.8514851485149,5333.05249999999,0.0,1.0
1997-04-14,3.38,4.38,3.38,3.56,31245,13.3861386138614,17.3465346534653,13.3861386138614,14.0990099009901,7889.36249999999,0.0,1.0
1997-04-15,3.81,3.88,3.38,3.38,7157,15.0891089108911,15.3663366336634,13.3861386138614,13.3861386138614,1807.1425,0.0,1.0
1997-04-16,3.69,4.19,3.69,4.19,13092,14.6138613861386,16.5940594059406,14.6138613861386,16.5940594059406,3305.73,0.0,1.0
1997-04-17,3.75,3.94,3.69,3.69,8902,14.8514851485149,15.6039603960396,14.6138613861386,14.6138613861386,2247.75499999999,0.0,1.0
1997-04-18,3.75,3.81,3.69,3.69,9077,14.8514851485149,15.0891089108911,14.6138613861386,14.6138613861386,2291.94249999999,0.0,1.0
1997-04-21,3.75,3.81,3.62,3.81,10124,14.8514851485149,15.0891089108911,14.3366336633663,15.0891089108911,2556.30999999999,0.0,1.0
1997-04-22,3.44,3.62,3.31,3.56,5411,13.6237623762376,14.3366336633663,13.1089108910891,14.0990099009901,1366.2775,0.0,1.0
1997-04-23,3.19,3.47,3.0,3.44,10299,12.6336633663366,13.7425742574257,11.8811881188119,13.6237623762376,2600.49750000001,0.0,1.0
1997-04-24,3.06,3.25,3.06,3.12,22518,12.1188118811881,12.8712871287129,12.1188118811881,12.3564356435644,5685.79500000001,0.0,1.0
1997-04-25,3.12,3.25,3.0,3.06,10648,12.3564356435644,12.8712871287129,11.8811881188119,12.1188118811881,2688.61999999999,0.0,1.0
1997-04-28,3.12,3.38,3.06,3.06,14837,12.3564356435644,13.3861386138614,12.1188118811881,12.1188118811881,3746.34249999999,0.0,1.0
1997-04-29,3.19,3.25,3.12,3.25,2793,12.6336633663366,12.8712871287129,12.3564356435644,12.8712871287129,705.232500000002,0.0,1.0
1997-04-30,3.0,3.38,3.0,3.38,8379,11.8811881188119,13.3861386138614,11.8811881188119,13.3861386138614,2115.6975,0.0,1.0
1997-05-01,3.12,3.25,3.0,3.25,8030,12.3564356435644,12.8712871287129,11.8811881188119,12.8712871287129,2027.57499999999,0.0,1.0
1997-05-02,3.0,3.12,3.0,3.12,6459,11.8811881188119,12.3564356435644,11.8811881188119,12.3564356435644,1630.8975,0.0,1.0
1997-05-05,3.12,3.12,3.0,3.06,7506,12.3564356435644,12.3564356435644,11.8811881188119,12.1188118811881,1895.26499999999,0.0,1.0
1997-05-06,3.0,3.06,2.88,3.0,9426,11.8811881188119,12.1188118811881,11.4059405940594,11.8811881188119,2380.065,0.0,1.0
1997-05-07,3.06,3.06,2.88,3.0,4189,12.1188118811881,12.1188118811881,11.4059405940594,11.8811881188119,1057.7225,0.0,1.0
1997-05-08,2.88,3.06,2.88,2.88,5586,11.4059405940594,12.1188118811881,11.4059405940594,11.4059405940594,1410.465,0.0,1.0
1997-05-09,2.88,3.0,2.75,3.0,11870,11.4059405940594,11.8811881188119,10.8910891089109,11.8811881188119,2997.175,0.0,1.0
1997-05-12,2.94,2.94,2.81,2.88,7331,11.6435643564356,11.6435643564356,11.1287128712871,11.4059405940594,1851.07750000001,0.0,1.0
1997-05-13,2.88,2.88,2.62,2.81,8379,11.4059405940594,11.4059405940594,10.3762376237624,11.1287128712871,2115.6975,0.0,1.0
1997-05-14,2.59,2.81,2.5,2.81,21121,10.2574257425743,11.1287128712871,9.9009900990099,11.1287128712871,5333.05249999998,0.0,1.0
1997-05-15,2.5,2.69,2.5,2.59,15884,9.9009900990099,10.6534653465347,9.9009900990099,10.2574257425743,4010.71,0.0,1.0
1997-05-16,2.5,2.62,2.5,2.5,22692,9.9009900990099,10.3762376237624,9.9009900990099,9.9009900990099,5729.73,0.0,1.0
1997-05-19,2.88,2.88,2.5,2.5,10822,11.4059405940594,11.4059405940594,9.9009900990099,9.9009900990099,2732.555,0.0,1.0
1997-05-20,2.62,3.0,2.62,2.88,13441,10.3762376237624,11.8811881188119,10.3762376237624,11.4059405940594,3393.85249999999,0.0,1.0
1997-05-21,2.69,2.81,2.62,2.62,16932,10.6534653465347,11.1287128712871,10.3762376237624,10.3762376237624,4275.32999999998,0.0,1.0
1997-05-22,2.69,2.94,2.59,2.69,28627,10.6534653465347,11.6435643564356,10.2574257425743,10.6534653465347,7228.31749999997,0.0,1.0
1997-05-23,2.88,3.0,2.69,2.88,25310,11.4059405940594,11.8811881188119,10.6534653465347,11.4059405940594,6390.775,0.0,1.0
1997-05-27,3.0,3.0,2.81,2.81,23565,11.8811881188119,11.8811881188119,11.1287128712871,11.1287128712871,5950.16249999999,0.0,1.0
1997-05-28,3.06,3.31,2.88,2.88,15186,12.1188118811881,13.1089108910891,11.4059405940594,11.4059405940594,3834.46500000001,0.0,1.0
1997-05-29,3.0,3.19,2.88,3.06,13790,11.8811881188119,12.6336633663366,11.4059405940594,12.1188118811881,3481.97499999999,0.0,1.0
1997-05-30,2.81,2.94,2.69,2.88,10473,11.1287128712871,11.6435643564356,10.6534653465347,11.4059405940594,2644.43250000001,0.0,1.0
1997-06-02,2.88,2.88,2.75,2.81,6284,11.4059405940594,11.4059405940594,10.8910891089109,11.1287128712871,1586.71,0.0,1.0
1997-06-03,2.66,2.88,2.56,2.75,17106,10.5346534653465,11.4059405940594,10.1386138613861,10.8910891089109,4319.26500000001,0.0,1.0
1997-06-04,2.5,2.62,2.5,2.56,13790,9.9009900990099,10.3762376237624,9.9009900990099,10.1386138613861,3481.975,0.0,1.0
1997-06-05,2.5,2.75,2.41,2.62,66156,9.9009900990099,10.8910891089109,9.54455445544554,10.3762376237624,16704.39,0.0,1.0
1997-06-06,2.56,2.56,2.44,2.47,18503,10.1386138613861,10.1386138613861,9.66336633663366,9.78217821782178,4672.00750000002,0.0,1.0
1997-06-09,2.44,2.62,2.44,2.5,21819,9.66336633663366,10.3762376237624,9.66336633663366,9.9009900990099,5509.2975,0.0,1.0
1997-06-10,2.75,2.88,2.38,2.38,63712,10.8910891089109,11.4059405940594,9.42574257425743,9.42574257425743,16087.28,0.0,1.0
1997-06-11,2.88,2.88,2.62,2.62,14139,11.4059405940594,11.4059405940594,10.3762376237624,10.3762376237624,3570.0975,0.0,1.0
1997-06-12,3.25,3.31,2.81,2.88,59349,12.8712871287129,13.1089108910891,11.1287128712871,11.4059405940594,14985.6225,0.0,1.0
1997-06-13,3.0,3.5,2.88,3.31,103860,11.8811881188119,13.8613861386139,11.4059405940594,13.1089108910891,26224.65,0.0,1.0
1997-06-16,2.88,2.94,2.75,2.75,6982,11.4059405940594,11.6435643564356,10.8910891089109,10.8910891089109,1762.955,0.0,1.0
1997-06-17,2.81,2.94,2.81,2.88,35260,11.1287128712871,11.6435643564356,11.1287128712871,11.4059405940594,8903.15000000002,0.0,1.0
1997-06-18,2.75,2.94,2.69,2.94,38227,10.8910891089109,11.6435643564356,10.6534653465347,11.6435643564356,9652.31749999999,0.0,1.0
1997-06-19,2.69,2.88,2.69,2.69,15012,10.6534653465347,11.4059405940594,10.6534653465347,10.6534653465347,3790.52999999998,0.0,1.0
1997-06-20,2.69,2.81,2.69,2.75,23565,10.6534653465347,11.1287128712871,10.6534653465347,10.8910891089109,5950.16249999997,0.0,1.0
1997-06-23,2.69,2.81,2.69,2.69,19201,10.6534653465347,11.1287128712871,10.6534653465347,10.6534653465347,4848.25249999998,0.0,1.0
1997-06-24,2.75,2.88,2.69,2.81,75757,10.8910891089109,11.4059405940594,10.6534653465347,11.1287128712871,19128.6425,0.0,1.0
1997-06-25,2.88,3.0,2.69,2.88,20074,11.4059405940594,11.8811881188119,10.6534653465347,11.4059405940594,5068.685,0.0,1.0
1997-06-26,2.81,3.0,2.81,2.88,10648,11.1287128712871,11.8811881188119,11.1287128712871,11.4059405940594,2688.62000000001,0.0,1.0
1997-06-27,3.0,3.0,2.75,2.81,16583,11.8811881188119,11.8811881188119,10.8910891089109,11.1287128712871,4187.20749999999,0.0,1.0
1997-06-30,2.88,3.0,2.81,3.0,2444,11.4059405940594,11.8811881188119,11.1287128712871,11.8811881188119,617.11,0.0,1.0
1997-07-01,3.31,3.31,3.0,3.0,17805,13.1089108910891,13.1089108910891,11.8811881188119,11.8811881188119,4495.7625,0.0,1.0
1997-07-02,2.88,3.44,2.69,3.44,71567,11.4059405940594,13.6237623762376,10.6534653465347,13.6237623762376,18070.6675,0.0,1.0
1997-07-03,3.0,3.0,2.88,2.88,2444,11.8811881188119,11.8811881188119,11.4059405940594,11.4059405940594,617.109999999999,0.0,1.0
1997-07-07,3.38,3.41,2.88,2.88,31769,13.3861386138614,13.5049504950495,11.4059405940594,11.4059405940594,8021.67249999999,0.0,1.0
1997-07-08,3.25,3.56,3.12,3.31,55857,12.8712871287129,14.0990099009901,12.3564356435644,13.1089108910891,14103.8925,0.0,1.0
1997-07-09,3.06,3.38,3.06,3.25,59523,12.1188118811881,13.3861386138614,12.1188118811881,12.8712871287129,15029.5575,0.0,1.0
1997-07-10,2.75,3.19,2.69,3.0,31594,10.8910891089109,12.6336633663366,10.6534653465347,11.8811881188119,7977.48499999999,0.0,1.0
1997-07-11,2.94,2.97,2.69,2.94,55508,11.6435643564356,11.7623762376238,10.6534653465347,11.6435643564356,14015.7700000001,0.0,1.0
1997-07-14,2.81,2.88,2.75,2.81,25834,11.1287128712871,11.4059405940594,10.8910891089109,11.1287128712871,6523.08500000002,0.0,1.0
1997-07-15,2.75,2.94,2.75,2.88,24612,10.8910891089109,11.6435643564356,10.8910891089109,11.4059405940594,6214.52999999999,0.0,1.0
1997-07-16,2.81,3.25,2.75,2.75,75233,11.1287128712871,12.8712871287129,10.8910891089109,10.8910891089109,18996.3325000001,0.0,1.0
1997-07-17,2.81,3.12,2.75,3.06,77153,11.1287128712871,12.3564356435644,10.8910891089109,12.1188118811881,19481.1325000001,0.0,1.0
1997-07-18,3.0,3.0,2.75,2.75,20772,11.8811881188119,11.8811881188119,10.8910891089109,10.8910891089109,5244.92999999999,0.0,1.0
1997-07-21,2.88,3.06,2.75,3.0,65982,11.4059405940594,12.1188118811881,10.8910891089109,11.8811881188119,16660.455,0.0,1.0
1997-07-22,2.75,2.94,2.75,2.81,42242,10.8910891089109,11.6435643564356,10.8910891089109,11.1287128712871,10666.105,0.0,1.0
1997-07-23,2.94,2.94,2.69,2.69,16583,11.6435643564356,11.6435643564356,10.6534653465347,10.6534653465347,4187.20750000002,0.0,1.0
1997-07-24,2.75,2.94,2.75,2.94,71218,10.8910891089109,11.6435643564356,10.8910891089109,11.6435643564356,17982.545,0.0,1.0
1997-07-25,2.81,2.94,2.69,2.94,56556,11.1287128712871,11.6435643564356,10.6534653465347,11.6435643564356,14280.39,0.0,1.0
1997-07-28,2.94,2.94,2.75,2.81,21470,11.6435643564356,11.6435643564356,10.8910891089109,11.1287128712871,5421.17500000002,0.0,1.0
1997-07-29,2.69,2.88,2.69,2.88,54985,10.6534653465347,11.4059405940594,10.6534653465347,11.4059405940594,13883.7124999999,0.0,1.0
1997-07-30,2.69,2.75,2.62,2.75,13964,10.6534653465347,10.8910891089109,10.3762376237624,10.8910891089109,3525.90999999998,0.0,1.0
1997-07-31,2.75,2.75,2.62,2.62,17979,10.8910891089109,10.8910891089109,10.3762376237624,10.3762376237624,4539.6975,0.0,1.0
1997-08-01,2.88,2.88,2.75,2.81,2793,11.4059405940594,11.4059405940594,10.8910891089109,11.1287128712871,705.2325,0.0,1.0
1997-08-04,2.75,2.88,2.69,2.75,9950,10.8910891089109,11.4059405940594,10.6534653465347,10.8910891089109,2512.375,0.0,1.0
1997-08-05,2.69,2.75,2.62,2.75,43639,10.6534653465347,10.8910891089109,10.3762376237624,10.8910891089109,11018.8475,0.0,1.0
1997-08-06,2.75,2.75,2.56,2.75,13964,10.8910891089109,10.8910891089109,10.1386138613861,10.8910891089109,3525.91,0.0,1.0
1997-08-07,2.56,2.75,2.56,2.56,9251,10.1386138613861,10.8910891089109,10.1386138613861,10.1386138613861,2335.87750000001,0.0,1.0
1997-08-08,2.69,2.75,2.56,2.56,17106,10.6534653465347,10.8910891089109,10.1386138613861,10.1386138613861,4319.26499999998,0.0,1.0
1997-08-11,2.56,2.75,2.56,2.75,26881,10.1386138613861,10.8910891089109,10.1386138613861,10.8910891089109,6787.45250000003,0.0,1.0
1997-08-12,2.56,2.62,2.56,2.62,44686,10.1386138613861,10.3762376237624,10.1386138613861,10.3762376237624,11283.215,0.0,1.0
1997-08-13,2.44,2.56,2.38,2.56,15710,9.66336633663366,10.1386138613861,9.42574257425743,10.1386138613861,3966.775,0.0,1.0
1997-08-14,2.69,2.69,2.25,2.44,805394,10.6534653465347,10.6534653465347,8.91089108910891,9.66336633663366,203361.984999999,0.0,1.0
1997-08-15,2.81,3.0,2.62,2.75,58650,11.1287128712871,11.8811881188119,10.3762376237624,10.8910891089109,14809.125,0.0,1.0
1997-08-18,2.88,2.94,2.75,2.75,28627,11.4059405940594,11.6435643564356,10.8910891089109,10.8910891089109,7228.3175,0.0,1.0
1997-08-19,2.88,2.88,2.75,2.88,44860,11.4059405940594,11.4059405940594,10.8910891089109,11.4059405940594,11327.15,0.0,1.0
1997-08-20,2.88,3.0,2.75,2.88,78899,11.4059405940594,11.8811881188119,10.8910891089109,11.4059405940594,19921.9975,0.0,1.0
1997-08-21,3.06,3.06,2.88,2.94,61094,12.1188118811881,12.1188118811881,11.4059405940594,11.6435643564356,15426.235,0.0,1.0
1997-08-22,3.0,3.06,2.94,2.94,31245,11.8811881188119,12.1188118811881,11.6435643564356,11.6435643564356,7889.36249999999,0.0,1.0
1997-08-25,2.88,3.0,2.88,3.0,32467,11.4059405940594,11.8811881188119,11.4059405940594,11.8811881188119,8197.9175,0.0,1.0
1997-08-26,2.75,2.91,2.62,2.88,47130,10.8910891089109,11.5247524752475,10.3762376237624,11.4059405940594,11900.325,0.0,1.0
1997-08-27,2.94,2.94,2.75,2.75,24438,11.6435643564356,11.6435643564356,10.8910891089109,10.8910891089109,6170.59500000002,0.0,1.0
1997-08-28,2.88,3.0,2.75,2.94,57778,11.4059405940594,11.8811881188119,10.8910891089109,11.6435643564356,14588.945,0.0,1.0
1997-08-29,3.0,3.0,2.81,2.88,13441,11.8811881188119,11.8811881188119,11.1287128712871,11.4059405940594,3393.85249999999,0.0,1.0
1997-09-02,3.0,3.0,2.88,2.88,13790,11.8811881188119,11.8811881188119,11.4059405940594,11.4059405940594,3481.97499999999,0.0,1.0
1997-09-03,2.88,3.06,2.88,3.0,36307,11.4059405940594,12.1188118811881,11.4059405940594,11.8811881188119,9167.5175,0.0,1.0
1997-09-04,3.06,3.06,2.88,2.88,59174,12.1188118811881,12.1188118811881,11.4059405940594,11.4059405940594,14941.435,0.0,1.0
1997-09-05,3.06,3.25,3.0,3.12,28976,12.1188118811881,12.8712871287129,11.8811881188119,12.3564356435644,7316.44000000001,0.0,1.0
1997-09-08,3.25,3.5,3.0,3.0,39275,12.8712871287129,13.8613861386139,11.8811881188119,11.8811881188119,9916.93749999998,0.0,1.0
1997-09-09,3.19,3.38,3.19,3.38,20248,12.6336633663366,13.3861386138614,12.6336633663366,13.3861386138614,5112.62000000001,0.0,1.0
1997-09-10,3.22,3.31,3.19,3.31,8204,12.7524752475248,13.1089108910891,12.6336633663366,13.1089108910891,2071.50999999999,0.0,1.0
1997-09-11,3.06,3.22,2.94,3.22,34562,12.1188118811881,12.7524752475248,11.6435643564356,12.7524752475248,8726.90500000001,0.0,1.0
1997-09-12,2.94,3.06,2.94,3.06,6982,11.6435643564356,12.1188118811881,11.6435643564356,12.1188118811881,1762.95500000001,0.0,1.0
1997-09-15,3.0,3.0,2.94,3.0,18503,11.8811881188119,11.8811881188119,11.6435643564356,11.8811881188119,4672.00749999999,0.0,1.0
1997-09-16,2.94,3.0,2.94,3.0,11695,11.6435643564356,11.8811881188119,11.6435643564356,11.8811881188119,2952.98750000001,0.0,1.0
1997-09-17,3.0,3.06,2.94,3.0,29674,11.8811881188119,12.1188118811881,11.6435643564356,11.8811881188119,7492.68499999999,0.0,1.0
1997-09-18,2.81,3.0,2.81,3.0,16583,11.1287128712871,11.8811881188119,11.1287128712871,11.8811881188119,4187.20750000001,0.0,1.0
1997-09-19,3.0,3.0,2.88,2.94,12219,11.8811881188119,11.8811881188119,11.4059405940594,11.6435643564356,3085.2975,0.0,1.0
1997-09-22,3.0,3.0,2.88,2.94,13092,11.8811881188119,11.8811881188119,11.4059405940594,11.6435643564356,3305.73,0.0,1.0
1997-09-23,2.88,3.0,2.88,2.94,30372,11.4059405940594,11.8811881188119,11.4059405940594,11.6435643564356,7668.93,0.0,1.0
1997-09-24,2.94,2.94,2.81,2.94,17455,11.6435643564356,11.6435643564356,11.1287128712871,11.6435643564356,4407.38750000002,0.0,1.0
1997-09-25,2.94,2.94,2.81,2.81,14663,11.6435643564356,11.6435643564356,11.1287128712871,11.1287128712871,3702.40750000001,0.0,1.0
1997-09-26,3.06,3.19,2.94,2.94,27929,12.1188118811881,12.6336633663366,11.6435643564356,11.6435643564356,7052.07250000001,0.0,1.0
1997-09-29,2.81,3.06,2.69,3.06,18328,11.1287128712871,12.1188118811881,10.6534653465347,12.1188118811881,4627.82000000001,0.0,1.0
1997-09-30,2.75,2.94,2.69,2.69,34213,10.8910891089109,11.6435643564356,10.6534653465347,10.6534653465347,8638.78249999999,0.0,1.0
1997-10-01,2.88,3.0,2.81,2.94,22168,11.4059405940594,11.8811881188119,11.1287128712871,11.6435643564356,5597.42,0.0,1.0
1997-10-02,2.94,3.0,2.66,2.88,15012,11.6435643564356,11.8811881188119,10.5346534653465,11.4059405940594,3790.53000000001,0.0,1.0
1997-10-03,2.94,3.0,2.88,2.88,5935,11.6435643564356,11.8811881188119,11.4059405940594,11.4059405940594,1498.58750000001,0.0,1.0
1997-10-06,2.88,3.0,2.88,3.0,19376,11.4059405940594,11.8811881188119,11.4059405940594,11.8811881188119,4892.44,0.0,1.0
1997-10-07,2.94,2.94,2.81,2.81,3491,11.6435643564356,11.6435643564356,11.1287128712871,11.1287128712871,881.477500000003,0.0,1.0
1997-10-08,2.75,2.88,2.75,2.84,7855,10.8910891089109,11.4059405940594,10.8910891089109,11.2475247524752,1983.3875,0.0,1.0
1997-10-09,2.69,2.75,2.69,2.75,10299,10.6534653465347,10.8910891089109,10.6534653465347,10.8910891089109,2600.49749999999,0.0,1.0
1997-10-10,2.75,2.81,2.69,2.75,15012,10.8910891089109,11.1287128712871,10.6534653465347,10.8910891089109,3790.53,0.0,1.0
1997-10-13,2.69,2.69,2.69,2.69,3317,10.6534653465347,10.6534653465347,10.6534653465347,10.6534653465347,837.542499999996,0.0,1.0
1997-10-14,2.75,2.81,2.69,2.75,19550,10.8910891089109,11.1287128712871,10.6534653465347,10.8910891089109,4936.375,0.0,1.0
1997-10-15,2.81,2.88,2.75,2.88,6109,11.1287128712871,11.4059405940594,10.8910891089109,11.4059405940594,1542.5225,0.0,1.0
1997-10-16,2.69,2.75,2.69,2.75,4189,10.6534653465347,10.8910891089109,10.6534653465347,10.8910891089109,1057.7225,0.0,1.0
1997-10-17,2.69,2.75,2.69,2.69,3491,10.6534653465347,10.8910891089109,10.6534653465347,10.6534653465347,881.477499999996,0.0,1.0
1997-10-20,2.75,2.88,2.69,2.81,18852,10.8910891089109,11.4059405940594,10.6534653465347,11.1287128712871,4760.13,0.0,1.0
1997-10-21,2.88,2.88,2.81,2.88,11521,11.4059405940594,11.4059405940594,11.1287128712871,11.4059405940594,2909.0525,0.0,1.0
1997-10-22,2.88,2.88,2.81,2.88,3666,11.4059405940594,11.4059405940594,11.1287128712871,11.4059405940594,925.665,0.0,1.0
1997-10-23,2.69,2.88,2.69,2.88,9950,10.6534653465347,11.4059405940594,10.6534653465347,11.4059405940594,2512.37499999999,0.0,1.0
1997-10-24,2.75,2.75,2.75,2.75,2967,10.8910891089109,10.8910891089109,10.8910891089109,10.8910891089109,749.167499999999,0.0,1.0
1997-10-27,2.75,2.75,2.56,2.69,22692,10.8910891089109,10.8910891089109,10.1386138613861,10.6534653465347,5729.73,0.0,1.0
1997-10-28,2.75,2.75,2.44,2.44,9600,10.8910891089109,10.8910891089109,9.66336633663366,9.66336633663366,2424,0.0,1.0
1997-10-29,2.62,2.75,2.56,2.75,7157,10.3762376237624,10.8910891089109,10.1386138613861,10.8910891089109,1807.1425,0.0,1.0
1997-10-30,2.62,2.69,2.5,2.62,8204,10.3762376237624,10.6534653465347,9.9009900990099,10.3762376237624,2071.51,0.0,1.0
1997-10-31,2.69,2.69,2.56,2.56,4364,10.6534653465347,10.6534653465347,10.1386138613861,10.1386138613861,1101.91,0.0,1.0
1997-11-03,2.62,2.69,2.5,2.56,6459,10.3762376237624,10.6534653465347,9.9009900990099,10.1386138613861,1630.8975,0.0,1.0
1997-11-04,2.62,2.62,2.56,2.56,7506,10.3762376237624,10.3762376237624,10.1386138613861,10.1386138613861,1895.265,0.0,1.0
1997-11-05,2.56,2.62,2.56,2.56,17455,10.1386138613861,10.3762376237624,10.1386138613861,10.1386138613861,4407.38750000002,0.0,1.0
1997-11-06,2.62,2.62,2.56,2.62,3142,10.3762376237624,10.3762376237624,10.1386138613861,10.3762376237624,793.354999999998,0.0,1.0
1997-11-07,2.62,2.62,2.56,2.62,4015,10.3762376237624,10.3762376237624,10.1386138613861,10.3762376237624,1013.7875,0.0,1.0
1997-11-10,2.62,2.69,2.62,2.62,9426,10.3762376237624,10.6534653465347,10.3762376237624,10.3762376237624,2380.06499999999,0.0,1.0
1997-11-11,2.62,2.62,2.62,2.62,175,10.3762376237624,10.3762376237624,10.3762376237624,10.3762376237624,44.1874999999999,0.0,1.0
1997-11-12,2.69,2.69,2.62,2.69,21470,10.6534653465347,10.6534653465347,10.3762376237624,10.6534653465347,5421.17499999998,0.0,1.0
1997-11-13,2.69,2.75,2.62,2.62,11521,10.6534653465347,10.8910891089109,10.3762376237624,10.3762376237624,2909.05249999999,0.0,1.0
1997-11-14,2.75,2.75,2.62,2.69,24961,10.8910891089109,10.8910891089109,10.3762376237624,10.6534653465347,6302.65249999999,0.0,1.0
1997-11-17,2.75,2.75,2.62,2.75,4189,10.8910891089109,10.8910891089109,10.3762376237624,10.8910891089109,1057.7225,0.0,1.0
1997-11-18,2.69,2.75,2.62,2.75,20074,10.6534653465347,10.8910891089109,10.3762376237624,10.8910891089109,5068.68499999998,0.0,1.0
1997-11-19,2.38,2.62,2.38,2.62,20248,9.42574257425743,10.3762376237624,9.42574257425743,10.3762376237624,5112.62,0.0,1.0
1997-11-20,2.31,2.5,2.25,2.38,14313,9.14851485148515,9.9009900990099,8.91089108910891,9.42574257425743,3614.0325,0.0,1.0
1997-11-21,2.0,2.31,1.88,2.31,33864,7.92079207920792,9.14851485148515,7.44554455445545,9.14851485148515,8550.66,0.0,1.0
1997-11-24,2.12,2.25,2.0,2.0,33864,8.3960396039604,8.91089108910891,7.92079207920792,7.92079207920792,8550.66,0.0,1.0
1997-11-25,2.25,2.38,2.06,2.12,8553,8.91089108910891,9.42574257425743,8.15841584158416,8.3960396039604,2159.6325,0.0,1.0
1997-11-26,2.19,2.31,2.19,2.25,5411,8.67326732673267,9.14851485148515,8.67326732673267,8.91089108910891,1366.2775,0.0,1.0
1997-11-28,2.38,2.38,2.31,2.31,4189,9.42574257425743,9.42574257425743,9.14851485148515,9.14851485148515,1057.7225,0.0,1.0
1997-12-01,2.38,2.38,2.25,2.25,1746,9.42574257425743,9.42574257425743,8.91089108910891,8.91089108910891,440.865,0.0,1.0
1997-12-02,2.44,2.44,2.31,2.31,4015,9.66336633663366,9.66336633663366,9.14851485148515,9.14851485148515,1013.7875,0.0,1.0
1997-12-03,2.25,2.38,2.25,2.31,13615,8.91089108910891,9.42574257425743,8.91089108910891,9.14851485148515,3437.7875,0.0,1.0
1997-12-04,2.12,2.25,2.06,2.06,4015,8.3960396039604,8.91089108910891,8.15841584158416,8.15841584158416,1013.7875,0.0,1.0
1997-12-05,2.44,2.44,2.12,2.12,3317,9.66336633663366,9.66336633663366,8.3960396039604,8.3960396039604,837.5425,0.0,1.0
1997-12-08,2.12,2.44,2.12,2.44,14488,8.3960396039604,9.66336633663366,8.3960396039604,9.66336633663366,3658.22,0.0,1.0
1997-12-09,2.19,2.25,2.12,2.12,18852,8.67326732673267,8.91089108910891,8.3960396039604,8.3960396039604,4760.13,0.0,1.0
1997-12-10,2.0,2.25,2.0,2.12,14139,7.92079207920792,8.91089108910891,7.92079207920792,8.3960396039604,3570.0975,0.0,1.0
1997-12-11,2.0,2.25,1.94,2.25,14139,7.92079207920792,8.91089108910891,7.68316831683168,8.91089108910891,3570.0975,0.0,1.0
1997-12-12,2.06,2.06,1.97,2.0,7680,8.15841584158416,8.15841584158416,7.8019801980198,7.92079207920792,1939.2,0.0,1.0
1997-12-15,2.09,2.12,2.0,2.12,9426,8.27722772277228,8.3960396039604,7.92079207920792,8.3960396039604,2380.065,0.0,1.0
1997-12-16,2.25,2.41,2.12,2.12,22343,8.91089108910891,9.54455445544554,8.3960396039604,8.3960396039604,5641.6075,0.0,1.0
1997-12-17,2.25,2.38,2.19,2.25,29674,8.91089108910891,9.42574257425743,8.67326732673267,8.91089108910891,7492.685,0.0,1.0
1997-12-18,2.31,2.38,2.19,2.25,6633,9.14851485148515,9.42574257425743,8.67326732673267,8.91089108910891,1674.8325,0.0,1.0
1997-12-19,2.25,2.31,2.12,2.31,8379,8.91089108910891,9.14851485148515,8.3960396039604,9.14851485148515,2115.6975,0.0,1.0
1997-12-22,2.12,2.25,2.12,2.12,11870,8.3960396039604,8.91089108910891,8.3960396039604,8.3960396039604,2997.175,0.0,1.0
1997-12-23,2.12,2.19,2.12,2.12,8553,8.3960396039604,8.67326732673267,8.3960396039604,8.3960396039604,2159.6325,0.0,1.0
1997-12-24,2.19,2.19,2.06,2.06,1920,8.67326732673267,8.67326732673267,8.15841584158416,8.15841584158416,484.8,0.0,1.0
1997-12-26,2.19,2.19,2.06,2.12,2967,8.67326732673267,8.67326732673267,8.15841584158416,8.3960396039604,749.1675,0.0,1.0
1997-12-29,2.12,2.12,2.0,2.06,8728,8.3960396039604,8.3960396039604,7.92079207920792,8.15841584158416,2203.82,0.0,1.0
1997-12-30,1.88,2.0,1.88,2.0,8204,7.44554455445545,7.92079207920792,7.44554455445545,7.92079207920792,2071.51,0.0,1.0
1997-12-31,2.06,2.12,1.88,2.0,14139,8.15841584158416,8.3960396039604,7.44554455445545,7.92079207920792,3570.0975,0.0,1.0
1998-01-02,2.06,2.06,2.0,2.0,7157,8.15841584158416,8.15841584158416,7.92079207920792,7.92079207920792,1807.1425,0.0,1.0
1998-01-05,2.0,2.06,2.0,2.0,873,7.92079207920792,8.15841584158416,7.92079207920792,7.92079207920792,220.4325,0.0,1.0
1998-01-06,2.06,2.06,2.0,2.0,3666,8.15841584158416,8.15841584158416,7.92079207920792,7.92079207920792,925.665,0.0,1.0
1998-01-07,2.06,2.12,2.0,2.12,19026,8.15841584158416,8.3960396039604,7.92079207920792,8.3960396039604,4804.065,0.0,1.0
1998-01-08,2.06,2.06,2.0,2.06,5411,8.15841584158416,8.15841584158416,7.92079207920792,8.15841584158416,1366.2775,0.0,1.0
1998-01-09,2.12,2.12,2.0,2.0,175,8.3960396039604,8.3960396039604,7.92079207920792,7.92079207920792,44.1875,0.0,1.0
1998-01-12,1.94,2.06,1.94,2.0,5760,7.68316831683168,8.15841584158416,7.68316831683168,7.92079207920792,1454.4,0.0,1.0
1998-01-13,1.88,1.94,1.88,1.94,2269,7.44554455445545,7.68316831683168,7.44554455445545,7.68316831683168,572.9225,0.0,1.0
1998-01-14,1.94,2.0,1.88,1.88,2793,7.68316831683168,7.92079207920792,7.44554455445545,7.44554455445545,705.2325,0.0,1.0
1998-01-15,1.88,2.06,1.88,2.0,10124,7.44554455445545,8.15841584158416,7.44554455445545,7.92079207920792,2556.31,0.0,1.0
1998-01-16,2.12,2.12,1.88,1.88,32991,8.3960396039604,8.3960396039604,7.44554455445545,7.44554455445545,8330.2275,0.0,1.0
1998-01-20,2.47,2.5,2.06,2.12,52017,9.78217821782178,9.9009900990099,8.15841584158416,8.3960396039604,13134.2925,0.0,1.0
1998-01-21,2.5,2.69,2.38,2.62,41195,9.9009900990099,10.6534653465347,9.42574257425743,10.3762376237624,10401.7375,0.0,1.0
1998-01-22,2.56,2.62,2.5,2.62,14139,10.1386138613861,10.3762376237624,9.9009900990099,10.3762376237624,3570.09750000001,0.0,1.0
1998-01-23,2.5,2.5,2.19,2.44,19026,9.9009900990099,9.9009900990099,8.67326732673267,9.66336633663366,4804.065,0.0,1.0
1998-01-26,2.5,2.69,2.34,2.5,13964,9.9009900990099,10.6534653465347,9.26732673267327,9.9009900990099,3525.91,0.0,1.0
1998-01-27,2.56,2.69,2.56,2.62,10648,10.1386138613861,10.6534653465347,10.1386138613861,10.3762376237624,2688.62000000001,0.0,1.0
1998-01-28,2.5,2.62,2.5,2.5,8030,9.9009900990099,10.3762376237624,9.9009900990099,9.9009900990099,2027.575,0.0,1.0
1998-01-29,2.38,2.62,2.38,2.62,10299,9.42574257425743,10.3762376237624,9.42574257425743,10.3762376237624,2600.4975,0.0,1.0
1998-01-30,2.38,2.5,2.31,2.31,873,9.42574257425743,9.9009900990099,9.14851485148515,9.14851485148515,220.4325,0.0,1.0
1998-02-02,2.56,2.75,2.38,2.38,8728,10.1386138613861,10.8910891089109,9.42574257425743,9.42574257425743,2203.82000000001,0.0,1.0
1998-02-03,2.56,2.75,2.56,2.56,8553,10.1386138613861,10.8910891089109,10.1386138613861,10.1386138613861,2159.63250000001,0.0,1.0
1998-02-04,2.75,2.75,2.56,2.69,11695,10.8910891089109,10.8910891089109,10.1386138613861,10.6534653465347,2952.9875,0.0,1.0
1998-02-05,2.8,2.81,2.62,2.73,8030,11.0891089108911,11.1287128712871,10.3762376237624,10.8118811881188,2027.575,0.0,1.0
1998-02-06,2.66,2.81,2.62,2.75,4888,10.5346534653465,11.1287128712871,10.3762376237624,10.8910891089109,1234.22,0.0,1.0
1998-02-09,2.81,2.81,2.75,2.81,7506,11.1287128712871,11.1287128712871,10.8910891089109,11.1287128712871,1895.26500000001,0.0,1.0
1998-02-10,2.69,2.81,2.69,2.81,23216,10.6534653465347,11.1287128712871,10.6534653465347,11.1287128712871,5862.03999999997,0.0,1.0
1998-02-11,2.81,2.81,2.69,2.75,15884,11.1287128712871,11.1287128712871,10.6534653465347,10.8910891089109,4010.71000000001,0.0,1.0
1998-02-12,2.75,2.81,2.62,2.81,21994,10.8910891089109,11.1287128712871,10.3762376237624,11.1287128712871,5553.485,0.0,1.0
1998-02-13,2.62,2.75,2.62,2.75,2793,10.3762376237624,10.8910891089109,10.3762376237624,10.8910891089109,705.232499999998,0.0,1.0
1998-02-17,2.69,2.75,2.62,2.75,14837,10.6534653465347,10.8910891089109,10.3762376237624,10.8910891089109,3746.34249999998,0.0,1.0
1998-02-18,2.56,2.75,2.5,2.75,20074,10.1386138613861,10.8910891089109,9.9009900990099,10.8910891089109,5068.68500000002,0.0,1.0
1998-02-19,2.5,2.75,2.5,2.62,6808,9.9009900990099,10.8910891089109,9.9009900990099,10.3762376237624,1719.02,0.0,1.0
1998-02-20,2.56,2.75,2.5,2.75,12917,10.1386138613861,10.8910891089109,9.9009900990099,10.8910891089109,3261.54250000001,0.0,1.0
1998-02-23,2.25,2.5,2.25,2.5,8379,8.91089108910891,9.9009900990099,8.91089108910891,9.9009900990099,2115.6975,0.0,1.0
1998-02-24,2.25,2.5,2.25,2.44,8204,8.91089108910891,9.9009900990099,8.91089108910891,9.66336633663366,2071.51,0.0,1.0
1998-02-25,2.5,2.5,2.25,2.38,5760,9.9009900990099,9.9009900990099,8.91089108910891,9.42574257425743,1454.4,0.0,1.0
1998-02-26,2.12,2.44,2.0,2.44,15535,8.3960396039604,9.66336633663366,7.92079207920792,9.66336633663366,3922.5875,0.0,1.0
1998-02-27,2.38,2.38,2.0,2.25,8553,9.42574257425743,9.42574257425743,7.92079207920792,8.91089108910891,2159.6325,0.0,1.0
1998-03-02,2.31,2.31,2.31,2.31,524,9.14851485148515,9.14851485148515,9.14851485148515,9.14851485148515,132.31,0.0,1.0
1998-03-03,2.25,2.44,2.25,2.31,5411,8.91089108910891,9.66336633663366,8.91089108910891,9.14851485148515,1366.2775,0.0,1.0
1998-03-04,2.25,2.28,2.06,2.25,9950,8.91089108910891,9.02970297029703,8.15841584158416,8.91089108910891,2512.375,0.0,1.0
1998-03-05,2.47,2.62,2.19,2.25,19201,9.78217821782178,10.3762376237624,8.67326732673267,8.91089108910891,4848.2525,0.0,1.0
1998-03-06,2.47,2.56,2.44,2.56,4538,9.78217821782178,10.1386138613861,9.66336633663366,10.1386138613861,1145.845,0.0,1.0
1998-03-09,2.38,2.56,2.38,2.56,7855,9.42574257425743,10.1386138613861,9.42574257425743,10.1386138613861,1983.3875,0.0,1.0
1998-03-10,2.38,2.44,2.28,2.44,8728,9.42574257425743,9.66336633663366,9.02970297029703,9.66336633663366,2203.82,0.0,1.0
1998-03-11,2.25,2.31,2.25,2.31,4364,8.91089108910891,9.14851485148515,8.91089108910891,9.14851485148515,1101.91,0.0,1.0
1998-03-12,2.31,2.44,2.31,2.31,3491,9.14851485148515,9.66336633663366,9.14851485148515,9.14851485148515,881.4775,0.0,1.0
1998-03-13,2.44,2.56,2.31,2.31,18154,9.66336633663366,10.1386138613861,9.14851485148515,9.14851485148515,4583.885,0.0,1.0
1998-03-16,2.44,2.5,2.31,2.5,32991,9.66336633663366,9.9009900990099,9.14851485148515,9.9009900990099,8330.2275,0.0,1.0
1998-03-17,2.62,2.62,2.38,2.44,15186,10.3762376237624,10.3762376237624,9.42574257425743,9.66336633663366,3834.46499999999,0.0,1.0
1998-03-18,2.5,2.56,2.44,2.53,9950,9.9009900990099,10.1386138613861,9.66336633663366,10.019801980198,2512.375,0.0,1.0
1998-03-19,2.62,2.62,2.44,2.62,11171,10.3762376237624,10.3762376237624,9.66336633663366,10.3762376237624,2820.67749999999,0.0,1.0
1998-03-20,2.5,2.56,2.44,2.44,7506,9.9009900990099,10.1386138613861,9.66336633663366,9.66336633663366,1895.265,0.0,1.0
1998-03-23,2.56,2.56,2.44,2.44,3840,10.1386138613861,10.1386138613861,9.66336633663366,9.66336633663366,969.600000000004,0.0,1.0
1998-03-24,2.5,2.56,2.44,2.44,19899,9.9009900990099,10.1386138613861,9.66336633663366,9.66336633663366,5024.4975,0.0,1.0
1998-03-25,2.38,2.56,2.38,2.44,8030,9.42574257425743,10.1386138613861,9.42574257425743,9.66336633663366,2027.575,0.0,1.0
1998-03-26,2.38,2.56,2.38,2.38,3491,9.42574257425743,10.1386138613861,9.42574257425743,9.42574257425743,881.477499999999,0.0,1.0
1998-03-27,2.44,2.5,2.31,2.5,5411,9.66336633663366,9.9009900990099,9.14851485148515,9.9009900990099,1366.2775,0.0,1.0
1998-03-30,2.31,2.44,2.31,2.44,6459,9.14851485148515,9.66336633663366,9.14851485148515,9.66336633663366,1630.8975,0.0,1.0
1998-03-31,2.31,2.44,2.31,2.44,2444,9.14851485148515,9.66336633663366,9.14851485148515,9.66336633663366,617.11,0.0,1.0
1998-04-01,2.38,2.38,2.31,2.31,5935,9.42574257425743,9.42574257425743,9.14851485148515,9.14851485148515,1498.5875,0.0,1.0
1998-04-02,2.31,2.38,2.31,2.31,2793,9.14851485148515,9.42574257425743,9.14851485148515,9.14851485148515,705.2325,0.0,1.0
1998-04-03,2.38,2.38,2.31,2.38,3317,9.42574257425743,9.42574257425743,9.14851485148515,9.42574257425743,837.542499999999,0.0,1.0
1998-04-06,2.31,2.38,2.31,2.38,2793,9.14851485148515,9.42574257425743,9.14851485148515,9.42574257425743,705.2325,0.0,1.0
1998-04-07,2.38,2.38,2.31,2.31,6109,9.42574257425743,9.42574257425743,9.14851485148515,9.14851485148515,1542.5225,0.0,1.0
1998-04-08,2.31,2.31,2.31,2.31,175,9.14851485148515,9.14851485148515,9.14851485148515,9.14851485148515,44.1875,0.0,1.0
1998-04-09,2.38,2.44,2.31,2.31,12568,9.42574257425743,9.66336633663366,9.14851485148515,9.14851485148515,3173.42,0.0,1.0
1998-04-13,2.38,2.38,2.31,2.31,1571,9.42574257425743,9.42574257425743,9.14851485148515,9.14851485148515,396.6775,0.0,1.0
1998-04-14,2.38,2.38,2.31,2.31,12568,9.42574257425743,9.42574257425743,9.14851485148515,9.14851485148515,3173.42,0.0,1.0
1998-04-15,2.38,2.38,2.31,2.31,2967,9.42574257425743,9.42574257425743,9.14851485148515,9.14851485148515,749.1675,0.0,1.0
1998-04-16,2.25,2.38,2.25,2.31,12393,8.91089108910891,9.42574257425743,8.91089108910891,9.14851485148515,3129.2325,0.0,1.0
1998-04-17,2.25,2.38,2.25,2.38,873,8.91089108910891,9.42574257425743,8.91089108910891,9.42574257425743,220.4325,0.0,1.0
1998-04-20,2.25,2.38,2.19,2.25,8379,8.91089108910891,9.42574257425743,8.67326732673267,8.91089108910891,2115.6975,0.0,1.0
1998-04-21,2.31,2.38,2.31,2.31,3142,9.14851485148515,9.42574257425743,9.14851485148515,9.14851485148515,793.355,0.0,1.0
1998-04-22,2.25,2.25,2.25,2.25,2967,8.91089108910891,8.91089108910891,8.91089108910891,8.91089108910891,749.1675,0.0,1.0
1998-04-23,2.06,2.31,2.06,2.19,15710,8.15841584158416,9.14851485148515,8.15841584158416,8.67326732673267,3966.775,0.0,1.0
1998-04-24,2.31,2.31,2.06,2.06,3666,9.14851485148515,9.14851485148515,8.15841584158416,8.15841584158416,925.665,0.0,1.0
1998-04-27,2.25,2.31,2.06,2.31,4888,8.91089108910891,9.14851485148515,8.15841584158416,9.14851485148515,1234.22,0.0,1.0
1998-04-28,2.25,2.25,2.25,2.25,175,8.91089108910891,8.91089108910891,8.91089108910891,8.91089108910891,44.1875,0.0,1.0
1998-04-29,2.25,2.25,2.06,2.19,6459,8.91089108910891,8.91089108910891,8.15841584158416,8.67326732673267,1630.8975,0.0,1.0
1998-04-30,2.06,2.25,2.06,2.25,3142,8.15841584158416,8.91089108910891,8.15841584158416,8.91089108910891,793.355,0.0,1.0
1998-05-01,2.06,2.06,2.06,2.06,3317,8.15841584158416,8.15841584158416,8.15841584158416,8.15841584158416,837.5425,0.0,1.0
1998-05-04,2.09,2.12,2.06,2.12,9251,8.27722772277228,8.3960396039604,8.15841584158416,8.3960396039604,2335.8775,0.0,1.0
1998-05-05,2.09,2.19,2.06,2.19,11521,8.27722772277228,8.67326732673267,8.15841584158416,8.67326732673267,2909.0525,0.0,1.0
1998-05-06,2.0,2.06,2.0,2.06,5586,7.92079207920792,8.15841584158416,7.92079207920792,8.15841584158416,1410.465,0.0,1.0
1998-05-07,2.0,2.06,2.0,2.06,4888,7.92079207920792,8.15841584158416,7.92079207920792,8.15841584158416,1234.22,0.0,1.0
1998-05-08,2.06,2.06,1.94,1.94,4713,8.15841584158416,8.15841584158416,7.68316831683168,7.68316831683168,1190.0325,0.0,1.0
1998-05-11,2.0,2.06,2.0,2.06,10822,7.92079207920792,8.15841584158416,7.92079207920792,8.15841584158416,2732.555,0.0,1.0
1998-05-12,2.06,2.06,2.0,2.0,2444,8.15841584158416,8.15841584158416,7.92079207920792,7.92079207920792,617.11,0.0,1.0
1998-05-13,2.06,2.06,2.0,2.06,524,8.15841584158416,8.15841584158416,7.92079207920792,8.15841584158416,132.31,0.0,1.0
1998-05-14,2.0,2.06,2.0,2.0,1222,7.92079207920792,8.15841584158416,7.92079207920792,7.92079207920792,308.555,0.0,1.0
1998-05-15,1.94,2.06,1.94,2.06,6633,7.68316831683168,8.15841584158416,7.68316831683168,8.15841584158416,1674.8325,0.0,1.0
1998-05-18,2.06,2.06,2.06,2.06,8204,8.15841584158416,8.15841584158416,8.15841584158416,8.15841584158416,2071.51,0.0,1.0
1998-05-19,1.94,2.06,1.94,2.06,13964,7.68316831683168,8.15841584158416,7.68316831683168,8.15841584158416,3525.91,0.0,1.0
1998-05-20,2.0,2.0,1.94,1.94,6109,7.92079207920792,7.92079207920792,7.68316831683168,7.68316831683168,1542.5225,0.0,1.0
1998-05-21,2.0,2.0,2.0,2.0,3317,7.92079207920792,7.92079207920792,7.92079207920792,7.92079207920792,837.5425,0.0,1.0
1998-05-22,2.12,2.12,2.0,2.0,4713,8.3960396039604,8.3960396039604,7.92079207920792,7.92079207920792,1190.0325,0.0,1.0
1998-05-26,2.06,2.06,1.88,2.0,9950,8.15841584158416,8.15841584158416,7.44554455445545,7.92079207920792,2512.375,0.0,1.0
1998-05-27,1.94,2.0,1.88,1.94,8553,7.68316831683168,7.92079207920792,7.44554455445545,7.68316831683168,2159.6325,0.0,1.0
1998-05-28,1.94,2.0,1.88,1.94,7157,7.68316831683168,7.92079207920792,7.44554455445545,7.68316831683168,1807.1425,0.0,1.0
1998-05-29,2.0,2.0,1.88,2.0,3840,7.92079207920792,7.92079207920792,7.44554455445545,7.92079207920792,969.6,0.0,1.0
1998-06-01,1.88,1.88,1.88,1.88,12917,7.44554455445545,7.44554455445545,7.44554455445545,7.44554455445545,3261.5425,0.0,1.0
1998-06-02,1.75,2.0,1.75,1.88,11521,6.93069306930693,7.92079207920792,6.93069306930693,7.44554455445545,2909.0525,0.0,1.0
1998-06-03,1.75,1.88,1.62,1.81,25310,6.93069306930693,7.44554455445545,6.41584158415842,7.16831683168317,6390.775,0.0,1.0
1998-06-04,1.69,1.88,1.69,1.75,6109,6.69306930693069,7.44554455445545,6.69306930693069,6.93069306930693,1542.5225,0.0,1.0
1998-06-05,1.75,1.94,1.75,1.75,10473,6.93069306930693,7.68316831683168,6.93069306930693,6.93069306930693,2644.4325,0.0,1.0
1998-06-08,1.69,1.88,1.69,1.88,7157,6.69306930693069,7.44554455445545,6.69306930693069,7.44554455445545,1807.1425,0.0,1.0
1998-06-09,1.88,1.88,1.75,1.88,2095,7.44554455445545,7.44554455445545,6.93069306930693,7.44554455445545,528.9875,0.0,1.0
1998-06-10,1.88,1.88,1.75,1.81,6284,7.44554455445545,7.44554455445545,6.93069306930693,7.16831683168317,1586.71,0.0,1.0
1998-06-11,1.69,2.0,1.69,1.69,6633,6.69306930693069,7.92079207920792,6.69306930693069,6.69306930693069,1674.8325,0.0,1.0
1998-06-12,1.69,1.69,1.69,1.69,1396,6.69306930693069,6.69306930693069,6.69306930693069,6.69306930693069,352.49,0.0,1.0
1998-06-15,1.75,1.75,1.69,1.69,873,6.93069306930693,6.93069306930693,6.69306930693069,6.69306930693069,220.4325,0.0,1.0
1998-06-16,1.69,1.81,1.69,1.75,5760,6.69306930693069,7.16831683168317,6.69306930693069,6.93069306930693,1454.4,0.0,1.0
1998-06-17,1.88,1.88,1.69,1.88,3491,7.44554455445545,7.44554455445545,6.69306930693069,7.44554455445545,881.477499999999,0.0,1.0
1998-06-18,1.75,1.75,1.69,1.75,5062,6.93069306930693,6.93069306930693,6.69306930693069,6.93069306930693,1278.155,0.0,1.0
1998-06-19,1.81,1.88,1.75,1.81,6808,7.16831683168317,7.44554455445545,6.93069306930693,7.16831683168317,1719.02,0.0,1.0
1998-06-22,1.88,2.0,1.75,1.88,20423,7.44554455445545,7.92079207920792,6.93069306930693,7.44554455445545,5156.8075,0.0,1.0
1998-06-23,1.94,2.0,1.88,1.88,5062,7.68316831683168,7.92079207920792,7.44554455445545,7.44554455445545,1278.155,0.0,1.0
1998-06-24,1.94,2.0,1.88,1.88,10299,7.68316831683168,7.92079207920792,7.44554455445545,7.44554455445545,2600.4975,0.0,1.0
1998-06-25,2.0,2.0,1.88,2.0,5411,7.92079207920792,7.92079207920792,7.44554455445545,7.92079207920792,1366.2775,0.0,1.0
1998-06-26,2.0,2.06,1.94,1.94,4888,7.92079207920792,8.15841584158416,7.68316831683168,7.68316831683168,1234.22,0.0,1.0
1998-06-29,2.03,2.12,2.03,2.12,6982,8.03960396039604,8.3960396039604,8.03960396039604,8.3960396039604,1762.955,0.0,1.0
1998-06-30,2.0,2.0,1.97,2.0,6284,7.92079207920792,7.92079207920792,7.8019801980198,7.92079207920792,1586.71,0.0,1.0
1998-07-01,1.94,2.0,1.94,2.0,11695,7.68316831683168,7.92079207920792,7.68316831683168,7.92079207920792,2952.9875,0.0,1.0
1998-07-02,1.94,2.0,1.94,1.94,1396,7.68316831683168,7.92079207920792,7.68316831683168,7.68316831683168,352.49,0.0,1.0
1998-07-06,1.88,2.0,1.88,1.94,10124,7.44554455445545,7.92079207920792,7.44554455445545,7.68316831683168,2556.31,0.0,1.0
1998-07-07,1.88,1.88,1.88,1.88,0,7.44554455445545,7.44554455445545,7.44554455445545,7.44554455445545,0,0.0,1.0
1998-07-08,1.75,1.81,1.75,1.81,13615,6.93069306930693,7.16831683168317,6.93069306930693,7.16831683168317,3437.7875,0.0,1.0
1998-07-09,1.75,1.81,1.75,1.75,4364,6.93069306930693,7.16831683168317,6.93069306930693,6.93069306930693,1101.91,0.0,1.0
1998-07-10,1.81,1.81,1.75,1.75,4538,7.16831683168317,7.16831683168317,6.93069306930693,6.93069306930693,1145.845,0.0,1.0
1998-07-13,1.75,1.81,1.75,1.81,9775,6.93069306930693,7.16831683168317,6.93069306930693,7.16831683168317,2468.1875,0.0,1.0
1998-07-14,1.72,1.88,1.72,1.75,9426,6.81188118811881,7.44554455445545,6.81188118811881,6.93069306930693,2380.065,0.0,1.0
1998-07-15,1.72,1.72,1.72,1.72,2095,6.81188118811881,6.81188118811881,6.81188118811881,6.81188118811881,528.9875,0.0,1.0
1998-07-16,1.72,1.88,1.72,1.75,4538,6.81188118811881,7.44554455445545,6.81188118811881,6.93069306930693,1145.845,0.0,1.0
1998-07-17,1.75,1.75,1.72,1.72,12742,6.93069306930693,6.93069306930693,6.81188118811881,6.81188118811881,3217.355,0.0,1.0
1998-07-20,1.38,1.81,1.19,1.81,50621,5.46534653465346,7.16831683168317,4.71287128712871,7.16831683168317,12781.8025,0.0,1.0
1998-07-21,1.31,1.62,1.25,1.38,33864,5.18811881188119,6.41584158415842,4.95049504950495,5.46534653465346,8550.66,0.0,1.0
1998-07-22,1.41,1.53,1.28,1.34,7331,5.58415841584158,6.05940594059406,5.06930693069307,5.30693069306931,1851.0775,0.0,1.0
1998-07-23,1.31,1.44,1.31,1.44,13964,5.18811881188119,5.7029702970297,5.18811881188119,5.7029702970297,3525.91,0.0,1.0
1998-07-24,1.25,1.38,1.25,1.28,3491,4.95049504950495,5.46534653465346,4.95049504950495,5.06930693069307,881.4775,0.0,1.0
1998-07-27,1.41,1.41,1.25,1.25,23914,5.58415841584158,5.58415841584158,4.95049504950495,4.95049504950495,6038.285,0.0,1.0
1998-07-28,1.41,1.44,1.31,1.38,13092,5.58415841584158,5.7029702970297,5.18811881188119,5.46534653465346,3305.73,0.0,1.0
1998-07-29,1.31,1.34,1.25,1.34,5935,5.18811881188119,5.30693069306931,4.95049504950495,5.30693069306931,1498.5875,0.0,1.0
1998-07-30,1.31,1.38,1.25,1.38,2793,5.18811881188119,5.46534653465346,4.95049504950495,5.46534653465346,705.2325,0.0,1.0
1998-07-31,1.5,1.5,1.31,1.38,13790,5.94059405940594,5.94059405940594,5.18811881188119,5.46534653465346,3481.975,0.0,1.0
1998-08-03,1.38,1.38,1.31,1.31,1396,5.46534653465346,5.46534653465346,5.18811881188119,5.18811881188119,352.49,0.0,1.0
1998-08-04,1.12,1.31,1.12,1.31,25136,4.43564356435644,5.18811881188119,4.43564356435644,5.18811881188119,6346.83999999999,0.0,1.0
1998-08-05,1.0,1.12,0.94,1.06,27405,3.96039603960396,4.43564356435644,3.72277227722772,4.1980198019802,6919.7625,0.0,1.0
1998-08-06,1.19,1.25,1.06,1.06,6633,4.71287128712871,4.95049504950495,4.1980198019802,4.1980198019802,1674.8325,0.0,1.0
1998-08-07,1.25,1.31,1.19,1.25,3840,4.95049504950495,5.18811881188119,4.71287128712871,4.95049504950495,969.6,0.0,1.0
1998-08-10,1.47,1.47,1.31,1.31,4015,5.82178217821782,5.82178217821782,5.18811881188119,5.18811881188119,1013.7875,0.0,1.0
1998-08-11,1.16,1.25,1.16,1.25,2967,4.59405940594059,4.95049504950495,4.59405940594059,4.95049504950495,749.167500000001,0.0,1.0
1998-08-12,1.16,1.16,1.16,1.16,0,4.59405940594059,4.59405940594059,4.59405940594059,4.59405940594059,0,0.0,1.0
1998-08-13,1.28,1.28,1.09,1.16,2618,5.06930693069307,5.06930693069307,4.31683168316832,4.59405940594059,661.045,0.0,1.0
1998-08-14,1.09,1.09,1.09,1.09,0,4.31683168316832,4.31683168316832,4.31683168316832,4.31683168316832,0,0.0,1.0
1998-08-17,1.34,1.34,1.25,1.31,13092,5.30693069306931,5.30693069306931,4.95049504950495,5.18811881188119,3305.73,0.0,1.0
1998-08-18,1.3,1.34,1.3,1.31,10299,5.14851485148515,5.30693069306931,5.14851485148515,5.18811881188119,2600.4975,0.0,1.0
1998-08-19,1.31,1.34,1.25,1.28,11346,5.18811881188119,5.30693069306931,4.95049504950495,5.06930693069307,2864.865,0.0,1.0
1998-08-20,1.34,1.34,1.25,1.31,1920,5.30693069306931,5.30693069306931,4.95049504950495,5.18811881188119,484.8,0.0,1.0
1998-08-21,1.34,1.34,1.25,1.31,2967,5.30693069306931,5.30693069306931,4.95049504950495,5.18811881188119,749.1675,0.0,1.0
1998-08-24,1.19,1.25,1.19,1.25,3142,4.71287128712871,4.95049504950495,4.71287128712871,4.95049504950495,793.355000000001,0.0,1.0
1998-08-25,1.25,1.25,1.22,1.22,9251,4.95049504950495,4.95049504950495,4.83168316831683,4.83168316831683,2335.8775,0.0,1.0
1998-08-26,1.16,1.16,1.16,1.16,1396,4.59405940594059,4.59405940594059,4.59405940594059,4.59405940594059,352.49,0.0,1.0
1998-08-27,1.03,1.12,1.03,1.03,1222,4.07920792079208,4.43564356435644,4.07920792079208,4.07920792079208,308.555,0.0,1.0
1998-08-28,0.91,1.0,0.91,0.97,12044,3.6039603960396,3.96039603960396,3.6039603960396,3.84158415841584,3041.11,0.0,1.0
1998-08-31,0.88,1.0,0.88,1.0,5062,3.48514851485149,3.96039603960396,3.48514851485149,3.96039603960396,1278.155,0.0,1.0
1998-09-01,0.88,0.94,0.88,0.88,2967,3.48514851485149,3.72277227722772,3.48514851485149,3.48514851485149,749.167499999999,0.0,1.0
1998-09-02,0.81,0.94,0.69,0.88,12742,3.20792079207921,3.72277227722772,2.73267326732673,3.48514851485149,3217.355,0.0,1.0
1998-09-03,0.69,0.78,0.69,0.78,29500,2.73267326732673,3.08910891089109,2.73267326732673,3.08910891089109,7448.75000000001,0.0,1.0
1998-09-04,0.69,0.75,0.62,0.62,4364,2.73267326732673,2.97029702970297,2.45544554455446,2.45544554455446,1101.91,0.0,1.0
1998-09-08,0.78,0.78,0.69,0.72,6633,3.08910891089109,3.08910891089109,2.73267326732673,2.85148514851485,1674.8325,0.0,1.0
1998-09-09,0.78,0.78,0.75,0.78,5237,3.08910891089109,3.08910891089109,2.97029702970297,3.08910891089109,1322.3425,0.0,1.0
1998-09-10,0.78,0.78,0.78,0.78,8553,3.08910891089109,3.08910891089109,3.08910891089109,3.08910891089109,2159.6325,0.0,1.0
1998-09-11,0.88,0.94,0.78,0.78,14488,3.48514851485149,3.72277227722772,3.08910891089109,3.08910891089109,3658.22,0.0,1.0
1998-09-14,0.94,0.97,0.81,0.97,17281,3.72277227722772,3.84158415841584,3.20792079207921,3.84158415841584,4363.4525,0.0,1.0
1998-09-15,0.94,0.94,0.94,0.94,349,3.72277227722772,3.72277227722772,3.72277227722772,3.72277227722772,88.1225000000001,0.0,1.0
1998-09-16,1.0,1.0,0.94,0.94,12568,3.96039603960396,3.96039603960396,3.72277227722772,3.72277227722772,3173.42,0.0,1.0
1998-09-17,0.88,1.0,0.88,1.0,4189,3.48514851485149,3.96039603960396,3.48514851485149,3.96039603960396,1057.7225,0.0,1.0
1998-09-18,0.91,0.91,0.88,0.88,1746,3.6039603960396,3.6039603960396,3.48514851485149,3.48514851485149,440.865,0.0,1.0
1998-09-21,0.88,0.94,0.88,0.88,8553,3.48514851485149,3.72277227722772,3.48514851485149,3.48514851485149,2159.6325,0.0,1.0
1998-09-22,0.88,0.88,0.88,0.88,1047,3.48514851485149,3.48514851485149,3.48514851485149,3.48514851485149,264.3675,0.0,1.0
1998-09-23,0.81,0.88,0.81,0.88,4888,3.20792079207921,3.48514851485149,3.20792079207921,3.48514851485149,1234.22,0.0,1.0
1998-09-24,0.72,0.81,0.72,0.81,21994,2.85148514851485,3.20792079207921,2.85148514851485,3.20792079207921,5553.485,0.0,1.0
1998-09-25,0.91,0.91,0.75,0.75,4364,3.6039603960396,3.6039603960396,2.97029702970297,2.97029702970297,1101.91,0.0,1.0
1998-09-28,0.88,1.03,0.88,0.94,8204,3.48514851485149,4.07920792079208,3.48514851485149,3.72277227722772,2071.51,0.0,1.0
1998-09-29,0.94,1.03,0.94,0.94,6808,3.72277227722772,4.07920792079208,3.72277227722772,3.72277227722772,1719.02,0.0,1.0
1998-09-30,0.92,0.92,0.88,0.88,2269,3.64356435643564,3.64356435643564,3.48514851485149,3.48514851485149,572.9225,0.0,1.0
1998-10-01,0.88,0.88,0.88,0.88,175,3.48514851485149,3.48514851485149,3.48514851485149,3.48514851485149,44.1874999999999,0.0,1.0
1998-10-02,0.97,0.97,0.88,0.88,3142,3.84158415841584,3.84158415841584,3.48514851485149,3.48514851485149,793.355,0.0,1.0
1998-10-05,0.75,0.97,0.75,0.81,9600,2.97029702970297,3.84158415841584,2.97029702970297,3.20792079207921,2424,0.0,1.0
1998-10-06,0.75,0.75,0.69,0.75,9077,2.97029702970297,2.97029702970297,2.73267326732673,2.97029702970297,2291.9425,0.0,1.0
1998-10-07,0.62,0.62,0.62,0.62,524,2.45544554455446,2.45544554455446,2.45544554455446,2.45544554455446,132.31,0.0,1.0
1998-10-08,0.66,0.66,0.66,0.66,0,2.61386138613861,2.61386138613861,2.61386138613861,2.61386138613861,0,0.0,1.0
1998-10-09,0.88,0.88,0.66,0.66,3142,3.48514851485149,3.48514851485149,2.61386138613861,2.61386138613861,793.354999999999,0.0,1.0
1998-10-12,0.75,0.75,0.75,0.75,1746,2.97029702970297,2.97029702970297,2.97029702970297,2.97029702970297,440.865,0.0,1.0
1998-10-13,0.81,0.94,0.81,0.81,2269,3.20792079207921,3.72277227722772,3.20792079207921,3.20792079207921,572.9225,0.0,1.0
1998-10-14,0.75,0.78,0.75,0.78,9251,2.97029702970297,3.08910891089109,2.97029702970297,3.08910891089109,2335.8775,0.0,1.0
1998-10-15,0.75,0.75,0.75,0.75,873,2.97029702970297,2.97029702970297,2.97029702970297,2.97029702970297,220.4325,0.0,1.0
1998-10-16,0.88,0.88,0.75,0.75,5237,3.48514851485149,3.48514851485149,2.97029702970297,2.97029702970297,1322.3425,0.0,1.0
1998-10-19,0.69,0.81,0.69,0.75,42591,2.73267326732673,3.20792079207921,2.73267326732673,2.97029702970297,10754.2275,0.0,1.0
1998-10-20,0.75,0.94,0.66,0.66,44860,2.97029702970297,3.72277227722772,2.61386138613861,2.61386138613861,11327.15,0.0,1.0
1998-10-21,0.72,0.81,0.69,0.69,77677,2.85148514851485,3.20792079207921,2.73267326732673,2.73267326732673,19613.4425,0.0,1.0
1998-10-22,0.69,0.69,0.69,0.69,24787,2.73267326732673,2.73267326732673,2.73267326732673,2.73267326732673,6258.71750000001,0.0,1.0
1998-10-23,0.62,0.69,0.56,0.66,97925,2.45544554455446,2.73267326732673,2.21782178217822,2.61386138613861,24726.0625,0.0,1.0
1998-10-26,0.72,0.75,0.62,0.62,21994,2.85148514851485,2.97029702970297,2.45544554455446,2.45544554455446,5553.485,0.0,1.0
1998-10-27,0.69,0.69,0.69,0.69,175,2.73267326732673,2.73267326732673,2.73267326732673,2.73267326732673,44.1875,0.0,1.0
1998-10-28,0.75,0.75,0.72,0.75,23914,2.97029702970297,2.97029702970297,2.85148514851485,2.97029702970297,6038.285,0.0,1.0
1998-10-29,0.94,0.94,0.81,0.81,16932,3.72277227722772,3.72277227722772,3.20792079207921,3.20792079207921,4275.33,0.0,1.0
1998-10-30,1.0,1.06,0.84,0.94,24612,3.96039603960396,4.1980198019802,3.32673267326733,3.72277227722772,6214.53,0.0,1.0
1998-11-02,1.06,1.12,1.0,1.0,27580,4.1980198019802,4.43564356435644,3.96039603960396,3.96039603960396,6963.95,0.0,1.0
1998-11-03,1.12,1.19,1.06,1.19,19725,4.43564356435644,4.71287128712871,4.1980198019802,4.71287128712871,4980.5625,0.0,1.0
1998-11-04,1.03,1.22,1.0,1.19,29500,4.07920792079208,4.83168316831683,3.96039603960396,4.71287128712871,7448.75,0.0,1.0
1998-11-05,1.0,1.03,1.0,1.0,12742,3.96039603960396,4.07920792079208,3.96039603960396,3.96039603960396,3217.355,0.0,1.0
1998-11-06,1.12,1.12,1.0,1.0,8204,4.43564356435644,4.43564356435644,3.96039603960396,3.96039603960396,2071.51,0.0,1.0
1998-11-09,1.06,1.19,1.06,1.19,1222,4.1980198019802,4.71287128712871,4.1980198019802,4.71287128712871,308.555,0.0,1.0
1998-11-10,1.06,1.06,1.06,1.06,1047,4.1980198019802,4.1980198019802,4.1980198019802,4.1980198019802,264.3675,0.0,1.0
1998-11-11,1.06,1.19,1.06,1.12,2444,4.1980198019802,4.71287128712871,4.1980198019802,4.43564356435644,617.11,0.0,1.0
1998-11-12,1.06,1.06,1.06,1.06,0,4.1980198019802,4.1980198019802,4.1980198019802,4.1980198019802,0,0.0,1.0
1998-11-13,1.12,1.12,1.0,1.06,13092,4.43564356435644,4.43564356435644,3.96039603960396,4.1980198019802,3305.73,0.0,1.0
1998-11-16,1.0,1.12,1.0,1.03,17630,3.96039603960396,4.43564356435644,3.96039603960396,4.07920792079208,4451.575,0.0,1.0
1998-11-17,1.0,1.0,0.94,1.0,10997,3.96039603960396,3.96039603960396,3.72277227722772,3.96039603960396,2776.7425,0.0,1.0
1998-11-18,0.88,1.0,0.88,1.0,20947,3.48514851485149,3.96039603960396,3.48514851485149,3.96039603960396,5289.11749999999,0.0,1.0
1998-11-19,0.97,0.97,0.94,0.94,2967,3.84158415841584,3.84158415841584,3.72277227722772,3.72277227722772,749.1675,0.0,1.0
1998-11-20,0.91,1.0,0.91,0.94,15186,3.6039603960396,3.96039603960396,3.6039603960396,3.72277227722772,3834.465,0.0,1.0
1998-11-23,0.94,0.94,0.91,0.91,1047,3.72277227722772,3.72277227722772,3.6039603960396,3.6039603960396,264.3675,0.0,1.0
1998-11-24,0.94,0.94,0.91,0.91,43988,3.72277227722772,3.72277227722772,3.6039603960396,3.6039603960396,11106.97,0.0,1.0
1998-11-25,0.94,1.0,0.94,1.0,2269,3.72277227722772,3.96039603960396,3.72277227722772,3.96039603960396,572.9225,0.0,1.0
1998-11-27,1.0,1.0,0.97,1.0,11346,3.96039603960396,3.96039603960396,3.84158415841584,3.96039603960396,2864.865,0.0,1.0
1998-11-30,1.0,1.12,1.0,1.0,6808,3.96039603960396,4.43564356435644,3.96039603960396,3.96039603960396,1719.02,0.0,1.0
1998-12-01,0.97,1.06,0.97,1.0,9426,3.84158415841584,4.1980198019802,3.84158415841584,3.96039603960396,2380.065,0.0,1.0
1998-12-02,0.97,1.06,0.97,1.06,349,3.84158415841584,4.1980198019802,3.84158415841584,4.1980198019802,88.1225,0.0,1.0
1998-12-03,1.19,1.19,1.0,1.0,15884,4.71287128712871,4.71287128712871,3.96039603960396,3.96039603960396,4010.71,0.0,1.0
1998-12-04,1.12,1.19,1.06,1.06,9950,4.43564356435644,4.71287128712871,4.1980198019802,4.1980198019802,2512.375,0.0,1.0
1998-12-07,1.03,1.06,1.0,1.06,11521,4.07920792079208,4.1980198019802,3.96039603960396,4.1980198019802,2909.0525,0.0,1.0
1998-12-08,1.0,1.0,1.0,1.0,4713,3.96039603960396,3.96039603960396,3.96039603960396,3.96039603960396,1190.0325,0.0,1.0
1998-12-09,1.0,1.0,0.97,1.0,19899,3.96039603960396,3.96039603960396,3.84158415841584,3.96039603960396,5024.4975,0.0,1.0
1998-12-10,1.0,1.06,0.97,0.97,11695,3.96039603960396,4.1980198019802,3.84158415841584,3.84158415841584,2952.9875,0.0,1.0
1998-12-11,1.0,1.0,1.0,1.0,7855,3.96039603960396,3.96039603960396,3.96039603960396,3.96039603960396,1983.3875,0.0,1.0
1998-12-14,0.97,1.06,0.97,1.06,12393,3.84158415841584,4.1980198019802,3.84158415841584,4.1980198019802,3129.2325,0.0,1.0
1998-12-15,0.97,1.0,0.97,1.0,11521,3.84158415841584,3.96039603960396,3.84158415841584,3.96039603960396,2909.0525,0.0,1.0
1998-12-16,0.94,0.97,0.94,0.97,9077,3.72277227722772,3.84158415841584,3.72277227722772,3.84158415841584,2291.9425,0.0,1.0
1998-12-17,0.94,0.94,0.91,0.94,13266,3.72277227722772,3.72277227722772,3.6039603960396,3.72277227722772,3349.665,0.0,1.0
1998-12-18,0.94,1.0,0.91,1.0,10648,3.72277227722772,3.96039603960396,3.6039603960396,3.96039603960396,2688.62,0.0,1.0
1998-12-21,0.94,1.0,0.94,0.94,9950,3.72277227722772,3.96039603960396,3.72277227722772,3.72277227722772,2512.375,0.0,1.0
1998-12-22,0.97,1.0,0.94,1.0,7157,3.84158415841584,3.96039603960396,3.72277227722772,3.96039603960396,1807.1425,0.0,1.0
1998-12-23,1.03,1.06,1.0,1.0,18328,4.07920792079208,4.1980198019802,3.96039603960396,3.96039603960396,4627.82,0.0,1.0
1998-12-24,1.06,1.06,1.03,1.03,2095,4.1980198019802,4.1980198019802,4.07920792079208,4.07920792079208,528.9875,0.0,1.0
1998-12-28,1.09,1.12,1.03,1.03,13266,4.31683168316832,4.43564356435644,4.07920792079208,4.07920792079208,3349.665,0.0,1.0
1998-12-29,1.12,1.12,1.03,1.06,22168,4.43564356435644,4.43564356435644,4.07920792079208,4.1980198019802,5597.42,0.0,1.0
1998-12-30,1.47,1.47,1.12,1.19,46431,5.82178217821782,5.82178217821782,4.43564356435644,4.71287128712871,11723.8275,0.0,1.0
1998-12-31,1.38,1.47,1.25,1.47,16757,5.46534653465346,5.82178217821782,4.95049504950495,5.82178217821782,4231.1425,0.0,1.0
1999-01-04,1.5,1.5,1.38,1.44,14139,5.94059405940594,5.94059405940594,5.46534653465346,5.7029702970297,3570.0975,0.0,1.0
1999-01-05,1.56,1.56,1.47,1.53,19026,6.17821782178218,6.17821782178218,5.82178217821782,6.05940594059406,4804.065,0.0,1.0
1999-01-06,1.5,1.56,1.38,1.5,57254,5.94059405940594,6.17821782178218,5.46534653465346,5.94059405940594,14456.635,0.0,1.0
1999-01-07,1.59,1.59,1.38,1.38,14139,6.2970297029703,6.2970297029703,5.46534653465346,5.46534653465346,3570.0975,0.0,1.0
1999-01-08,1.38,1.75,1.25,1.59,111017,5.46534653465346,6.93069306930693,4.95049504950495,6.2970297029703,28031.7925,0.0,1.0
1999-01-11,1.25,1.31,1.19,1.31,14663,4.95049504950495,5.18811881188119,4.71287128712871,5.18811881188119,3702.4075,0.0,1.0
1999-01-12,1.12,1.25,1.12,1.19,2967,4.43564356435644,4.95049504950495,4.43564356435644,4.71287128712871,749.167499999999,0.0,1.0
1999-01-13,1.25,1.38,1.03,1.03,13441,4.95049504950495,5.46534653465346,4.07920792079208,4.07920792079208,3393.8525,0.0,1.0
1999-01-14,1.22,1.25,1.12,1.19,14663,4.83168316831683,4.95049504950495,4.43564356435644,4.71287128712871,3702.4075,0.0,1.0
1999-01-15,1.25,1.25,1.12,1.12,6459,4.95049504950495,4.95049504950495,4.43564356435644,4.43564356435644,1630.8975,0.0,1.0
1999-01-19,1.19,1.22,1.19,1.19,4364,4.71287128712871,4.83168316831683,4.71287128712871,4.71287128712871,1101.91,0.0,1.0
1999-01-20,1.16,1.16,1.12,1.12,3317,4.59405940594059,4.59405940594059,4.43564356435644,4.43564356435644,837.542500000001,0.0,1.0
1999-01-21,1.12,1.22,1.12,1.16,9251,4.43564356435644,4.83168316831683,4.43564356435644,4.59405940594059,2335.8775,0.0,1.0
1999-01-22,1.12,1.16,1.12,1.12,8728,4.43564356435644,4.59405940594059,4.43564356435644,4.43564356435644,2203.82,0.0,1.0
1999-01-25,1.12,1.16,1.09,1.12,4538,4.43564356435644,4.59405940594059,4.31683168316832,4.43564356435644,1145.845,0.0,1.0
1999-01-26,1.12,1.16,1.09,1.16,13964,4.43564356435644,4.59405940594059,4.31683168316832,4.59405940594059,3525.91,0.0,1.0
1999-01-27,1.06,1.12,1.06,1.09,7506,4.1980198019802,4.43564356435644,4.1980198019802,4.31683168316832,1895.265,0.0,1.0
1999-01-28,1.12,1.19,1.09,1.09,8204,4.43564356435644,4.71287128712871,4.31683168316832,4.31683168316832,2071.51,0.0,1.0
1999-01-29,1.19,1.19,1.09,1.09,25834,4.71287128712871,4.71287128712871,4.31683168316832,4.31683168316832,6523.085,0.0,1.0
1999-02-01,1.16,1.16,1.12,1.12,4364,4.59405940594059,4.59405940594059,4.43564356435644,4.43564356435644,1101.91,0.0,1.0
1999-02-02,1.12,1.19,1.12,1.19,7680,4.43564356435644,4.71287128712871,4.43564356435644,4.71287128712871,1939.2,0.0,1.0
1999-02-03,1.19,1.22,1.12,1.19,22343,4.71287128712871,4.83168316831683,4.43564356435644,4.71287128712871,5641.6075,0.0,1.0
1999-02-04,1.12,1.12,1.12,1.12,349,4.43564356435644,4.43564356435644,4.43564356435644,4.43564356435644,88.1224999999999,0.0,1.0
1999-02-05,1.2,1.22,1.19,1.19,9426,4.75247524752475,4.83168316831683,4.71287128712871,4.71287128712871,2380.065,0.0,1.0
1999-02-08,1.19,1.22,1.19,1.19,11346,4.71287128712871,4.83168316831683,4.71287128712871,4.71287128712871,2864.865,0.0,1.0
1999-02-09,1.12,1.22,1.06,1.19,15884,4.43564356435644,4.83168316831683,4.1980198019802,4.71287128712871,4010.71,0.0,1.0
1999-02-10,1.22,1.22,1.03,1.06,16932,4.83168316831683,4.83168316831683,4.07920792079208,4.1980198019802,4275.33,0.0,1.0
1999-02-11,1.25,1.38,1.06,1.22,15361,4.95049504950495,5.46534653465346,4.1980198019802,4.83168316831683,3878.6525,0.0,1.0
1999-02-12,1.19,1.22,1.16,1.19,1047,4.71287128712871,4.83168316831683,4.59405940594059,4.71287128712871,264.3675,0.0,1.0
1999-02-16,1.25,1.25,1.19,1.19,19376,4.95049504950495,4.95049504950495,4.71287128712871,4.71287128712871,4892.44,0.0,1.0
1999-02-17,1.16,1.25,1.16,1.22,18677,4.59405940594059,4.95049504950495,4.59405940594059,4.83168316831683,4715.9425,0.0,1.0
1999-02-18,1.16,1.25,1.16,1.16,10299,4.59405940594059,4.95049504950495,4.59405940594059,4.59405940594059,2600.4975,0.0,1.0
1999-02-19,1.19,1.25,1.12,1.12,15535,4.71287128712871,4.95049504950495,4.43564356435644,4.43564356435644,3922.5875,0.0,1.0
1999-02-22,1.25,1.25,1.12,1.16,9426,4.95049504950495,4.95049504950495,4.43564356435644,4.59405940594059,2380.065,0.0,1.0
1999-02-23,1.19,1.25,1.19,1.22,16757,4.71287128712871,4.95049504950495,4.71287128712871,4.83168316831683,4231.1425,0.0,1.0
1999-02-24,1.16,1.16,1.16,1.16,873,4.59405940594059,4.59405940594059,4.59405940594059,4.59405940594059,220.4325,0.0,1.0
1999-02-25,1.19,1.25,1.16,1.19,2967,4.71287128712871,4.95049504950495,4.59405940594059,4.71287128712871,749.1675,0.0,1.0
1999-02-26,1.12,1.12,1.12,1.12,2793,4.43564356435644,4.43564356435644,4.43564356435644,4.43564356435644,705.232499999999,0.0,1.0
1999-03-01,1.19,1.19,1.12,1.19,1571,4.71287128712871,4.71287128712871,4.43564356435644,4.71287128712871,396.6775,0.0,1.0
1999-03-02,1.06,1.38,1.03,1.16,110493,4.1980198019802,5.46534653465346,4.07920792079208,4.59405940594059,27899.4825,0.0,1.0
1999-03-03,0.97,1.06,0.97,1.06,26183,3.84158415841584,4.1980198019802,3.84158415841584,4.1980198019802,6611.2075,0.0,1.0
1999-03-04,0.94,1.0,0.94,0.94,22343,3.72277227722772,3.96039603960396,3.72277227722772,3.72277227722772,5641.6075,0.0,1.0
1999-03-05,0.91,0.94,0.91,0.91,13266,3.6039603960396,3.72277227722772,3.6039603960396,3.6039603960396,3349.665,0.0,1.0
1999-03-08,0.91,0.91,0.91,0.91,4713,3.6039603960396,3.6039603960396,3.6039603960396,3.6039603960396,1190.0325,0.0,1.0
1999-03-09,0.88,0.94,0.88,0.94,7506,3.48514851485149,3.72277227722772,3.48514851485149,3.72277227722772,1895.265,0.0,1.0
1999-03-10,0.91,0.91,0.88,0.91,5935,3.6039603960396,3.6039603960396,3.48514851485149,3.6039603960396,1498.5875,0.0,1.0
1999-03-11,0.84,0.88,0.84,0.88,6459,3.32673267326733,3.48514851485149,3.32673267326733,3.48514851485149,1630.8975,0.0,1.0
1999-03-12,0.91,0.97,0.81,0.84,16059,3.6039603960396,3.84158415841584,3.20792079207921,3.32673267326733,4054.8975,0.0,1.0
1999-03-15,0.88,0.88,0.88,0.88,0,3.48514851485149,3.48514851485149,3.48514851485149,3.48514851485149,0,0.0,1.0
1999-03-16,0.94,0.97,0.88,0.88,5760,3.72277227722772,3.84158415841584,3.48514851485149,3.48514851485149,1454.4,0.0,1.0
1999-03-17,0.91,1.0,0.88,1.0,11171,3.6039603960396,3.96039603960396,3.48514851485149,3.96039603960396,2820.6775,0.0,1.0
1999-03-18,0.84,0.88,0.84,0.88,8728,3.32673267326733,3.48514851485149,3.32673267326733,3.48514851485149,2203.82,0.0,1.0
1999-03-19,0.94,0.94,0.88,0.88,8553,3.72277227722772,3.72277227722772,3.48514851485149,3.48514851485149,2159.6325,0.0,1.0
1999-03-22,0.88,0.94,0.88,0.91,2618,3.48514851485149,3.72277227722772,3.48514851485149,3.6039603960396,661.044999999999,0.0,1.0
1999-03-23,0.94,1.0,0.91,0.91,9600,3.72277227722772,3.96039603960396,3.6039603960396,3.6039603960396,2424,0.0,1.0
1999-03-24,0.94,0.94,0.91,0.94,4538,3.72277227722772,3.72277227722772,3.6039603960396,3.72277227722772,1145.845,0.0,1.0
1999-03-25,0.97,0.97,0.97,0.97,4015,3.84158415841584,3.84158415841584,3.84158415841584,3.84158415841584,1013.7875,0.0,1.0
1999-03-26,1.03,1.03,1.0,1.0,8030,4.07920792079208,4.07920792079208,3.96039603960396,3.96039603960396,2027.575,0.0,1.0
1999-03-29,1.0,1.06,1.0,1.06,5935,3.96039603960396,4.1980198019802,3.96039603960396,4.1980198019802,1498.5875,0.0,1.0
1999-03-30,0.91,1.0,0.91,1.0,2618,3.6039603960396,3.96039603960396,3.6039603960396,3.96039603960396,661.045000000001,0.0,1.0
1999-03-31,0.88,0.94,0.88,0.94,13266,3.48514851485149,3.72277227722772,3.48514851485149,3.72277227722772,3349.665,0.0,1.0
1999-04-01,0.88,0.94,0.88,0.94,2444,3.48514851485149,3.72277227722772,3.48514851485149,3.72277227722772,617.109999999999,0.0,1.0
1999-04-05,0.88,0.88,0.88,0.88,524,3.48514851485149,3.48514851485149,3.48514851485149,3.48514851485149,132.31,0.0,1.0
1999-04-06,0.88,1.0,0.88,0.94,8030,3.48514851485149,3.96039603960396,3.48514851485149,3.72277227722772,2027.575,0.0,1.0
1999-04-07,0.94,1.03,0.88,1.03,4364,3.72277227722772,4.07920792079208,3.48514851485149,4.07920792079208,1101.91,0.0,1.0
1999-04-08,0.94,1.0,0.94,1.0,2967,3.72277227722772,3.96039603960396,3.72277227722772,3.96039603960396,749.1675,0.0,1.0
1999-04-09,1.03,1.03,0.94,0.94,5062,4.07920792079208,4.07920792079208,3.72277227722772,3.72277227722772,1278.155,0.0,1.0
1999-04-12,0.88,0.97,0.88,0.97,13266,3.48514851485149,3.84158415841584,3.48514851485149,3.84158415841584,3349.665,0.0,1.0
1999-04-13,0.84,0.94,0.84,0.88,13266,3.32673267326733,3.72277227722772,3.32673267326733,3.48514851485149,3349.665,0.0,1.0
1999-04-14,0.84,0.94,0.84,0.88,9775,3.32673267326733,3.72277227722772,3.32673267326733,3.48514851485149,2468.1875,0.0,1.0
1999-04-15,0.84,0.88,0.84,0.88,4713,3.32673267326733,3.48514851485149,3.32673267326733,3.48514851485149,1190.0325,0.0,1.0
1999-04-16,0.88,0.88,0.84,0.84,7331,3.48514851485149,3.48514851485149,3.32673267326733,3.32673267326733,1851.0775,0.0,1.0
1999-04-19,0.84,0.94,0.84,0.94,8379,3.32673267326733,3.72277227722772,3.32673267326733,3.72277227722772,2115.6975,0.0,1.0
1999-04-20,0.84,0.84,0.84,0.84,0,3.32673267326733,3.32673267326733,3.32673267326733,3.32673267326733,0,0.0,1.0
1999-04-21,0.92,0.92,0.84,0.84,14488,3.64356435643564,3.64356435643564,3.32673267326733,3.32673267326733,3658.22,0.0,1.0
1999-04-22,0.88,0.88,0.88,0.88,6982,3.48514851485149,3.48514851485149,3.48514851485149,3.48514851485149,1762.955,0.0,1.0
1999-04-23,0.94,0.94,0.88,0.88,6284,3.72277227722772,3.72277227722772,3.48514851485149,3.48514851485149,1586.71,0.0,1.0
1999-04-26,0.88,0.88,0.88,0.88,1396,3.48514851485149,3.48514851485149,3.48514851485149,3.48514851485149,352.49,0.0,1.0
1999-04-27,0.88,0.94,0.88,0.94,873,3.48514851485149,3.72277227722772,3.48514851485149,3.72277227722772,220.4325,0.0,1.0
1999-04-28,0.94,0.94,0.88,0.88,6109,3.72277227722772,3.72277227722772,3.48514851485149,3.48514851485149,1542.5225,0.0,1.0
1999-04-29,0.94,0.94,0.84,0.94,20248,3.72277227722772,3.72277227722772,3.32673267326733,3.72277227722772,5112.62,0.0,1.0
1999-04-30,0.81,0.94,0.81,0.88,4015,3.20792079207921,3.72277227722772,3.20792079207921,3.48514851485149,1013.7875,0.0,1.0
1999-05-03,0.94,1.0,0.94,0.94,2793,3.72277227722772,3.96039603960396,3.72277227722772,3.72277227722772,705.232500000001,0.0,1.0
1999-05-04,1.25,1.25,1.0,1.06,30372,4.95049504950495,4.95049504950495,3.96039603960396,4.1980198019802,7668.93,0.0,1.0
1999-05-05,1.25,1.47,1.0,1.31,27405,4.95049504950495,5.82178217821782,3.96039603960396,5.18811881188119,6919.7625,0.0,1.0
1999-05-06,1.06,1.25,1.0,1.25,34562,4.1980198019802,4.95049504950495,3.96039603960396,4.95049504950495,8726.905,0.0,1.0
1999-05-07,1.06,1.09,1.0,1.0,17805,4.1980198019802,4.31683168316832,3.96039603960396,3.96039603960396,4495.7625,0.0,1.0
1999-05-10,1.03,1.09,1.03,1.09,2269,4.07920792079208,4.31683168316832,4.07920792079208,4.31683168316832,572.9225,0.0,1.0
1999-05-11,1.06,1.12,1.0,1.03,11346,4.1980198019802,4.43564356435644,3.96039603960396,4.07920792079208,2864.865,0.0,1.0
1999-05-12,1.06,1.19,1.0,1.19,11870,4.1980198019802,4.71287128712871,3.96039603960396,4.71287128712871,2997.175,0.0,1.0
1999-05-13,1.0,1.0,1.0,1.0,3142,3.96039603960396,3.96039603960396,3.96039603960396,3.96039603960396,793.355,0.0,1.0
1999-05-14,1.0,1.22,1.0,1.22,3142,3.96039603960396,4.83168316831683,3.96039603960396,4.83168316831683,793.355,0.0,1.0
1999-05-17,1.06,1.12,1.0,1.0,6808,4.1980198019802,4.43564356435644,3.96039603960396,3.96039603960396,1719.02,0.0,1.0
1999-05-18,1.0,1.06,0.97,1.0,11521,3.96039603960396,4.1980198019802,3.84158415841584,3.96039603960396,2909.0525,0.0,1.0
1999-05-19,0.97,0.97,0.94,0.97,12393,3.84158415841584,3.84158415841584,3.72277227722772,3.84158415841584,3129.2325,0.0,1.0
1999-05-20,0.97,0.97,0.97,0.97,1222,3.84158415841584,3.84158415841584,3.84158415841584,3.84158415841584,308.555,0.0,1.0
1999-05-21,0.94,0.97,0.94,0.97,3491,3.72277227722772,3.84158415841584,3.72277227722772,3.84158415841584,881.477500000001,0.0,1.0
1999-05-24,0.97,0.97,0.94,0.94,3317,3.84158415841584,3.84158415841584,3.72277227722772,3.72277227722772,837.5425,0.0,1.0
1999-05-25,0.97,0.97,0.91,0.94,11346,3.84158415841584,3.84158415841584,3.6039603960396,3.72277227722772,2864.865,0.0,1.0
1999-05-26,0.97,0.97,0.97,0.97,0,3.84158415841584,3.84158415841584,3.84158415841584,3.84158415841584,0,0.0,1.0
1999-05-27,0.97,0.97,0.95,0.95,6633,3.84158415841584,3.84158415841584,3.76237623762376,3.76237623762376,1674.8325,0.0,1.0
1999-05-28,0.94,0.97,0.94,0.94,3491,3.72277227722772,3.84158415841584,3.72277227722772,3.72277227722772,881.477500000001,0.0,1.0
1999-06-01,0.91,1.25,0.91,0.97,13266,3.6039603960396,4.95049504950495,3.6039603960396,3.84158415841584,3349.665,0.0,1.0
1999-06-02,0.91,0.97,0.91,0.97,5586,3.6039603960396,3.84158415841584,3.6039603960396,3.84158415841584,1410.465,0.0,1.0
1999-06-03,0.91,1.12,0.91,0.91,24438,3.6039603960396,4.43564356435644,3.6039603960396,3.6039603960396,6170.59500000001,0.0,1.0
1999-06-04,1.12,1.19,1.0,1.0,10473,4.43564356435644,4.71287128712871,3.96039603960396,3.96039603960396,2644.4325,0.0,1.0
1999-06-07,1.19,1.25,1.12,1.12,10124,4.71287128712871,4.95049504950495,4.43564356435644,4.43564356435644,2556.31,0.0,1.0
1999-06-08,1.06,1.25,1.06,1.25,6982,4.1980198019802,4.95049504950495,4.1980198019802,4.95049504950495,1762.955,0.0,1.0
1999-06-09,1.16,1.19,1.09,1.12,9251,4.59405940594059,4.71287128712871,4.31683168316832,4.43564356435644,2335.8775,0.0,1.0
1999-06-10,1.09,1.16,1.09,1.12,2444,4.31683168316832,4.59405940594059,4.31683168316832,4.43564356435644,617.11,0.0,1.0
1999-06-11,1.12,1.12,1.09,1.09,2269,4.43564356435644,4.43564356435644,4.31683168316832,4.31683168316832,572.922499999999,0.0,1.0
1999-06-14,1.12,1.12,1.12,1.12,1746,4.43564356435644,4.43564356435644,4.43564356435644,4.43564356435644,440.865,0.0,1.0
1999-06-15,1.06,1.19,1.06,1.19,5586,4.1980198019802,4.71287128712871,4.1980198019802,4.71287128712871,1410.465,0.0,1.0
1999-06-16,1.06,1.12,1.06,1.12,524,4.1980198019802,4.43564356435644,4.1980198019802,4.43564356435644,132.31,0.0,1.0
1999-06-17,1.12,1.12,1.06,1.06,1571,4.43564356435644,4.43564356435644,4.1980198019802,4.1980198019802,396.6775,0.0,1.0
1999-06-18,1.06,1.12,1.06,1.09,16234,4.1980198019802,4.43564356435644,4.1980198019802,4.31683168316832,4099.085,0.0,1.0
1999-06-21,1.19,1.19,1.12,1.12,1047,4.71287128712871,4.71287128712871,4.43564356435644,4.43564356435644,264.3675,0.0,1.0
1999-06-22,1.19,1.22,1.19,1.19,3840,4.71287128712871,4.83168316831683,4.71287128712871,4.71287128712871,969.600000000001,0.0,1.0
1999-06-23,1.38,1.38,1.19,1.19,15884,5.46534653465346,5.46534653465346,4.71287128712871,4.71287128712871,4010.71,0.0,1.0
1999-06-24,1.25,1.38,1.19,1.38,4189,4.95049504950495,5.46534653465346,4.71287128712871,5.46534653465346,1057.7225,0.0,1.0
1999-06-25,1.19,1.34,1.19,1.25,4015,4.71287128712871,5.30693069306931,4.71287128712871,4.95049504950495,1013.7875,0.0,1.0
1999-06-28,1.19,1.25,1.19,1.19,3317,4.71287128712871,4.95049504950495,4.71287128712871,4.71287128712871,837.542500000001,0.0,1.0
1999-06-29,1.19,1.19,1.19,1.19,0,4.71287128712871,4.71287128712871,4.71287128712871,4.71287128712871,0,0.0,1.0
1999-06-30,1.12,1.25,1.12,1.25,2095,4.43564356435644,4.95049504950495,4.43564356435644,4.95049504950495,528.987499999999,0.0,1.0
1999-07-01,1.25,1.31,1.12,1.12,1920,4.95049504950495,5.18811881188119,4.43564356435644,4.43564356435644,484.8,0.0,1.0
1999-07-02,1.19,1.19,1.19,1.19,1047,4.71287128712871,4.71287128712871,4.71287128712871,4.71287128712871,264.3675,0.0,1.0
1999-07-06,1.25,1.25,1.16,1.19,2618,4.95049504950495,4.95049504950495,4.59405940594059,4.71287128712871,661.045,0.0,1.0
1999-07-07,1.19,1.19,1.12,1.12,1746,4.71287128712871,4.71287128712871,4.43564356435644,4.43564356435644,440.865,0.0,1.0
1999-07-08,1.06,1.19,1.06,1.12,9426,4.1980198019802,4.71287128712871,4.1980198019802,4.43564356435644,2380.065,0.0,1.0
1999-07-09,1.06,1.19,1.06,1.19,5760,4.1980198019802,4.71287128712871,4.1980198019802,4.71287128712871,1454.4,0.0,1.0
1999-07-12,1.12,1.12,1.12,1.12,1571,4.43564356435644,4.43564356435644,4.43564356435644,4.43564356435644,396.6775,0.0,1.0
1999-07-13,1.12,1.16,1.12,1.16,1222,4.43564356435644,4.59405940594059,4.43564356435644,4.59405940594059,308.555,0.0,1.0
1999-07-14,1.03,1.06,1.03,1.03,873,4.07920792079208,4.1980198019802,4.07920792079208,4.07920792079208,220.4325,0.0,1.0
1999-07-15,1.03,1.06,1.03,1.06,524,4.07920792079208,4.1980198019802,4.07920792079208,4.1980198019802,132.31,0.0,1.0
1999-07-16,1.06,1.06,1.06,1.06,1047,4.1980198019802,4.1980198019802,4.1980198019802,4.1980198019802,264.3675,0.0,1.0
1999-07-19,1.06,1.25,1.03,1.03,17106,4.1980198019802,4.95049504950495,4.07920792079208,4.07920792079208,4319.265,0.0,1.0
1999-07-20,1.06,1.06,1.03,1.06,14663,4.1980198019802,4.1980198019802,4.07920792079208,4.1980198019802,3702.4075,0.0,1.0
1999-07-21,1.19,1.19,1.03,1.03,1222,4.71287128712871,4.71287128712871,4.07920792079208,4.07920792079208,308.555,0.0,1.0
1999-07-22,1.0,1.19,1.0,1.11,7506,3.96039603960396,4.71287128712871,3.96039603960396,4.3960396039604,1895.265,0.0,1.0
1999-07-23,1.0,1.06,1.0,1.0,1746,3.96039603960396,4.1980198019802,3.96039603960396,3.96039603960396,440.865,0.0,1.0
1999-07-26,1.12,1.12,1.06,1.06,4015,4.43564356435644,4.43564356435644,4.1980198019802,4.1980198019802,1013.7875,0.0,1.0
1999-07-27,1.19,1.22,1.12,1.19,2618,4.71287128712871,4.83168316831683,4.43564356435644,4.71287128712871,661.045,0.0,1.0
1999-07-28,1.0,1.19,1.0,1.19,10299,3.96039603960396,4.71287128712871,3.96039603960396,4.71287128712871,2600.4975,0.0,1.0
1999-07-29,1.06,1.12,1.0,1.0,3317,4.1980198019802,4.43564356435644,3.96039603960396,3.96039603960396,837.5425,0.0,1.0
1999-07-30,1.06,1.06,1.06,1.06,3142,4.1980198019802,4.1980198019802,4.1980198019802,4.1980198019802,793.355,0.0,1.0
1999-08-02,1.06,1.06,1.0,1.0,3666,4.1980198019802,4.1980198019802,3.96039603960396,3.96039603960396,925.665,0.0,1.0
1999-08-03,1.0,1.12,1.0,1.06,698,3.96039603960396,4.43564356435644,3.96039603960396,4.1980198019802,176.245,0.0,1.0
1999-08-04,1.06,1.06,1.0,1.0,8379,4.1980198019802,4.1980198019802,3.96039603960396,3.96039603960396,2115.6975,0.0,1.0
1999-08-05,1.06,1.06,0.94,0.94,2967,4.1980198019802,4.1980198019802,3.72277227722772,3.72277227722772,749.1675,0.0,1.0
1999-08-06,1.09,1.09,0.94,0.94,2269,4.31683168316832,4.31683168316832,3.72277227722772,3.72277227722772,572.9225,0.0,1.0
1999-08-09,1.0,1.06,0.94,1.06,5935,3.96039603960396,4.1980198019802,3.72277227722772,4.1980198019802,1498.5875,0.0,1.0
1999-08-10,1.0,1.0,1.0,1.0,3840,3.96039603960396,3.96039603960396,3.96039603960396,3.96039603960396,969.6,0.0,1.0
1999-08-11,1.0,1.0,0.94,0.95,6808,3.96039603960396,3.96039603960396,3.72277227722772,3.76237623762376,1719.02,0.0,1.0
1999-08-12,1.03,1.06,1.0,1.0,7157,4.07920792079208,4.1980198019802,3.96039603960396,3.96039603960396,1807.1425,0.0,1.0
1999-08-13,1.0,1.0,1.0,1.0,175,3.96039603960396,3.96039603960396,3.96039603960396,3.96039603960396,44.1875,0.0,1.0
1999-08-16,1.12,1.12,1.02,1.02,2269,4.43564356435644,4.43564356435644,4.03960396039604,4.03960396039604,572.922499999999,0.0,1.0
1999-08-17,1.25,1.25,1.06,1.12,20772,4.95049504950495,4.95049504950495,4.1980198019802,4.43564356435644,5244.93,0.0,1.0
1999-08-18,1.12,1.31,1.12,1.31,1746,4.43564356435644,5.18811881188119,4.43564356435644,5.18811881188119,440.865,0.0,1.0
1999-08-19,1.12,1.12,1.12,1.12,0,4.43564356435644,4.43564356435644,4.43564356435644,4.43564356435644,0,0.0,1.0
1999-08-20,1.12,1.12,1.12,1.12,349,4.43564356435644,4.43564356435644,4.43564356435644,4.43564356435644,88.1224999999999,0.0,1.0
1999-08-23,1.25,1.31,1.25,1.25,9600,4.95049504950495,5.18811881188119,4.95049504950495,4.95049504950495,2424,0.0,1.0
1999-08-24,1.06,1.19,1.06,1.19,7680,4.1980198019802,4.71287128712871,4.1980198019802,4.71287128712871,1939.2,0.0,1.0
1999-08-25,1.31,1.31,1.25,1.25,3840,5.18811881188119,5.18811881188119,4.95049504950495,4.95049504950495,969.6,0.0,1.0
1999-08-26,1.12,1.25,1.12,1.25,9600,4.43564356435644,4.95049504950495,4.43564356435644,4.95049504950495,2424,0.0,1.0
1999-08-27,1.12,1.19,1.12,1.12,12393,4.43564356435644,4.71287128712871,4.43564356435644,4.43564356435644,3129.2325,0.0,1.0
1999-08-30,1.06,1.06,1.06,1.06,2793,4.1980198019802,4.1980198019802,4.1980198019802,4.1980198019802,705.2325,0.0,1.0
1999-08-31,1.12,1.12,1.12,1.12,6982,4.43564356435644,4.43564356435644,4.43564356435644,4.43564356435644,1762.955,0.0,1.0
1999-09-01,1.12,1.12,1.12,1.12,873,4.43564356435644,4.43564356435644,4.43564356435644,4.43564356435644,220.4325,0.0,1.0
1999-09-02,1.12,1.12,1.12,1.12,0,4.43564356435644,4.43564356435644,4.43564356435644,4.43564356435644,0,0.0,1.0
1999-09-03,1.19,1.19,1.19,1.19,1222,4.71287128712871,4.71287128712871,4.71287128712871,4.71287128712871,308.555,0.0,1.0
1999-09-07,1.19,1.19,1.19,1.19,349,4.71287128712871,4.71287128712871,4.71287128712871,4.71287128712871,88.1225000000001,0.0,1.0
1999-09-08,1.12,1.12,1.12,1.12,4538,4.43564356435644,4.43564356435644,4.43564356435644,4.43564356435644,1145.845,0.0,1.0
1999-09-09,1.09,1.09,1.09,1.09,175,4.31683168316832,4.31683168316832,4.31683168316832,4.31683168316832,44.1875,0.0,1.0
1999-09-10,1.09,1.09,1.09,1.09,873,4.31683168316832,4.31683168316832,4.31683168316832,4.31683168316832,220.4325,0.0,1.0
1999-09-13,1.09,1.09,1.09,1.09,175,4.31683168316832,4.31683168316832,4.31683168316832,4.31683168316832,44.1875,0.0,1.0
1999-09-14,1.09,1.09,1.09,1.09,873,4.31683168316832,4.31683168316832,4.31683168316832,4.31683168316832,220.4325,0.0,1.0
1999-09-15,1.09,1.09,1.09,1.09,0,4.31683168316832,4.31683168316832,4.31683168316832,4.31683168316832,0,0.0,1.0
1999-09-16,1.12,1.16,1.12,1.12,13266,4.43564356435644,4.59405940594059,4.43564356435644,4.43564356435644,3349.665,0.0,1.0
1999-09-17,1.12,1.12,1.12,1.12,0,4.43564356435644,4.43564356435644,4.43564356435644,4.43564356435644,0,0.0,1.0
1999-09-20,1.12,1.19,1.12,1.16,4888,4.43564356435644,4.71287128712871,4.43564356435644,4.59405940594059,1234.22,0.0,1.0
1999-09-21,1.12,1.19,1.12,1.19,2095,4.43564356435644,4.71287128712871,4.43564356435644,4.71287128712871,528.987499999999,0.0,1.0
1999-09-22,1.12,1.12,1.12,1.12,4888,4.43564356435644,4.43564356435644,4.43564356435644,4.43564356435644,1234.22,0.0,1.0
1999-09-23,1.12,1.12,1.12,1.12,3491,4.43564356435644,4.43564356435644,4.43564356435644,4.43564356435644,881.477499999999,0.0,1.0
1999-09-24,1.0,1.12,1.0,1.12,1047,3.96039603960396,4.43564356435644,3.96039603960396,4.43564356435644,264.3675,0.0,1.0
1999-09-27,1.09,1.16,1.09,1.16,524,4.31683168316832,4.59405940594059,4.31683168316832,4.59405940594059,132.31,0.0,1.0
1999-09-28,1.06,1.09,0.94,1.09,8379,4.1980198019802,4.31683168316832,3.72277227722772,4.31683168316832,2115.6975,0.0,1.0
1999-09-29,1.0,1.03,1.0,1.03,2793,3.96039603960396,4.07920792079208,3.96039603960396,4.07920792079208,705.2325,0.0,1.0
1999-09-30,1.0,1.0,1.0,1.0,175,3.96039603960396,3.96039603960396,3.96039603960396,3.96039603960396,44.1875,0.0,1.0
1999-10-01,1.0,1.0,1.0,1.0,5062,3.96039603960396,3.96039603960396,3.96039603960396,3.96039603960396,1278.155,0.0,1.0
1999-10-04,1.0,1.12,1.0,1.12,4538,3.96039603960396,4.43564356435644,3.96039603960396,4.43564356435644,1145.845,0.0,1.0
1999-10-05,0.88,1.0,0.88,1.0,13964,3.48514851485149,3.96039603960396,3.48514851485149,3.96039603960396,3525.91,0.0,1.0
1999-10-06,0.94,1.0,0.94,1.0,1047,3.72277227722772,3.96039603960396,3.72277227722772,3.96039603960396,264.3675,0.0,1.0
1999-10-07,1.12,1.12,0.91,0.94,7855,4.43564356435644,4.43564356435644,3.6039603960396,3.72277227722772,1983.3875,0.0,1.0
1999-10-08,1.06,1.06,0.94,1.0,15535,4.1980198019802,4.1980198019802,3.72277227722772,3.96039603960396,3922.5875,0.0,1.0
1999-10-11,1.06,1.06,1.06,1.06,0,4.1980198019802,4.1980198019802,4.1980198019802,4.1980198019802,0,0.0,1.0
1999-10-12,0.94,0.94,0.94,0.94,9426,3.72277227722772,3.72277227722772,3.72277227722772,3.72277227722772,2380.065,0.0,1.0
1999-10-13,0.94,0.94,0.94,0.94,524,3.72277227722772,3.72277227722772,3.72277227722772,3.72277227722772,132.31,0.0,1.0
1999-10-14,1.0,1.06,1.0,1.06,8379,3.96039603960396,4.1980198019802,3.96039603960396,4.1980198019802,2115.6975,0.0,1.0
1999-10-15,0.97,1.06,0.94,1.0,4888,3.84158415841584,4.1980198019802,3.72277227722772,3.96039603960396,1234.22,0.0,1.0
1999-10-18,0.94,0.94,0.94,0.94,0,3.72277227722772,3.72277227722772,3.72277227722772,3.72277227722772,0,0.0,1.0
1999-10-19,0.94,0.94,0.94,0.94,0,3.72277227722772,3.72277227722772,3.72277227722772,3.72277227722772,0,0.0,1.0
1999-10-20,0.94,0.94,0.94,0.94,698,3.72277227722772,3.72277227722772,3.72277227722772,3.72277227722772,176.245,0.0,1.0
1999-10-21,0.75,0.95,0.75,0.95,9077,2.97029702970297,3.76237623762376,2.97029702970297,3.76237623762376,2291.9425,0.0,1.0
1999-10-22,0.88,0.91,0.75,0.75,12568,3.48514851485149,3.6039603960396,2.97029702970297,2.97029702970297,3173.42,0.0,1.0
1999-10-25,0.88,0.88,0.88,0.88,175,3.48514851485149,3.48514851485149,3.48514851485149,3.48514851485149,44.1874999999999,0.0,1.0
1999-10-26,0.88,0.88,0.88,0.88,2793,3.48514851485149,3.48514851485149,3.48514851485149,3.48514851485149,705.232499999999,0.0,1.0
1999-10-27,0.88,0.88,0.88,0.88,175,3.48514851485149,3.48514851485149,3.48514851485149,3.48514851485149,44.1874999999999,0.0,1.0
1999-10-28,0.97,0.97,0.88,0.94,9077,3.84158415841584,3.84158415841584,3.48514851485149,3.72277227722772,2291.9425,0.0,1.0
1999-10-29,0.97,0.97,0.94,0.94,2444,3.84158415841584,3.84158415841584,3.72277227722772,3.72277227722772,617.11,0.0,1.0
1999-11-01,0.94,1.0,0.91,0.94,28627,3.72277227722772,3.96039603960396,3.6039603960396,3.72277227722772,7228.3175,0.0,1.0
1999-11-02,0.94,0.94,0.88,0.94,10997,3.72277227722772,3.72277227722772,3.48514851485149,3.72277227722772,2776.7425,0.0,1.0
1999-11-03,0.97,0.97,0.91,0.91,524,3.84158415841584,3.84158415841584,3.6039603960396,3.6039603960396,132.31,0.0,1.0
1999-11-04,0.97,0.97,0.97,0.97,349,3.84158415841584,3.84158415841584,3.84158415841584,3.84158415841584,88.1225,0.0,1.0
1999-11-05,0.91,0.94,0.91,0.94,1746,3.6039603960396,3.72277227722772,3.6039603960396,3.72277227722772,440.865,0.0,1.0
1999-11-08,0.97,0.97,0.91,0.91,2618,3.84158415841584,3.84158415841584,3.6039603960396,3.6039603960396,661.045,0.0,1.0
1999-11-09,0.88,0.91,0.62,0.91,7157,3.48514851485149,3.6039603960396,2.45544554455446,3.6039603960396,1807.1425,0.0,1.0
1999-11-10,0.84,0.88,0.84,0.88,1047,3.32673267326733,3.48514851485149,3.32673267326733,3.48514851485149,264.3675,0.0,1.0
1999-11-11,0.88,0.88,0.88,0.88,2269,3.48514851485149,3.48514851485149,3.48514851485149,3.48514851485149,572.922499999999,0.0,1.0
1999-11-12,0.69,0.88,0.56,0.88,23216,2.73267326732673,3.48514851485149,2.21782178217822,3.48514851485149,5862.04000000001,0.0,1.0
1999-11-15,0.78,0.78,0.69,0.75,13964,3.08910891089109,3.08910891089109,2.73267326732673,2.97029702970297,3525.91,0.0,1.0
1999-11-16,0.78,0.78,0.69,0.75,14488,3.08910891089109,3.08910891089109,2.73267326732673,2.97029702970297,3658.22,0.0,1.0
1999-11-17,0.78,0.78,0.75,0.75,9600,3.08910891089109,3.08910891089109,2.97029702970297,2.97029702970297,2424,0.0,1.0
1999-11-18,0.78,0.88,0.75,0.78,22692,3.08910891089109,3.48514851485149,2.97029702970297,3.08910891089109,5729.73,0.0,1.0
1999-11-19,1.0,1.0,0.75,0.75,15884,3.96039603960396,3.96039603960396,2.97029702970297,2.97029702970297,4010.71,0.0,1.0
1999-11-22,0.94,1.02,0.88,1.02,30547,3.72277227722772,4.03960396039604,3.48514851485149,4.03960396039604,7713.1175,0.0,1.0
1999-11-23,0.94,1.0,0.88,0.97,8902,3.72277227722772,3.96039603960396,3.48514851485149,3.84158415841584,2247.755,0.0,1.0
1999-11-24,0.88,1.0,0.75,1.0,22692,3.48514851485149,3.96039603960396,2.97029702970297,3.96039603960396,5729.72999999999,0.0,1.0
1999-11-26,0.84,0.84,0.78,0.78,1222,3.32673267326733,3.32673267326733,3.08910891089109,3.08910891089109,308.555,0.0,1.0
1999-11-29,0.84,0.97,0.81,0.94,7331,3.32673267326733,3.84158415841584,3.20792079207921,3.72277227722772,1851.0775,0.0,1.0
1999-11-30,0.81,0.88,0.81,0.84,10822,3.20792079207921,3.48514851485149,3.20792079207921,3.32673267326733,2732.555,0.0,1.0
1999-12-01,0.81,0.81,0.81,0.81,873,3.20792079207921,3.20792079207921,3.20792079207921,3.20792079207921,220.4325,0.0,1.0
1999-12-02,0.81,0.81,0.81,0.81,349,3.20792079207921,3.20792079207921,3.20792079207921,3.20792079207921,88.1224999999999,0.0,1.0
1999-12-03,0.81,0.81,0.75,0.81,14313,3.20792079207921,3.20792079207921,2.97029702970297,3.20792079207921,3614.0325,0.0,1.0
1999-12-06,0.81,0.81,0.75,0.81,10473,3.20792079207921,3.20792079207921,2.97029702970297,3.20792079207921,2644.4325,0.0,1.0
1999-12-07,0.84,0.84,0.75,0.75,8553,3.32673267326733,3.32673267326733,2.97029702970297,2.97029702970297,2159.6325,0.0,1.0
1999-12-08,0.84,0.88,0.81,0.88,9775,3.32673267326733,3.48514851485149,3.20792079207921,3.48514851485149,2468.1875,0.0,1.0
1999-12-09,0.81,0.88,0.81,0.84,12044,3.20792079207921,3.48514851485149,3.20792079207921,3.32673267326733,3041.11,0.0,1.0
1999-12-10,0.88,0.88,0.75,0.88,10299,3.48514851485149,3.48514851485149,2.97029702970297,3.48514851485149,2600.4975,0.0,1.0
1999-12-13,0.88,0.88,0.75,0.75,1047,3.48514851485149,3.48514851485149,2.97029702970297,2.97029702970297,264.3675,0.0,1.0
1999-12-14,0.78,0.88,0.75,0.75,11870,3.08910891089109,3.48514851485149,2.97029702970297,2.97029702970297,2997.175,0.0,1.0
1999-12-15,0.84,0.84,0.78,0.81,10648,3.32673267326733,3.32673267326733,3.08910891089109,3.20792079207921,2688.62,0.0,1.0
1999-12-16,0.75,0.88,0.75,0.81,21645,2.97029702970297,3.48514851485149,2.97029702970297,3.20792079207921,5465.3625,0.0,1.0
1999-12-17,0.88,0.88,0.75,0.75,10473,3.48514851485149,3.48514851485149,2.97029702970297,2.97029702970297,2644.4325,0.0,1.0
1999-12-20,0.81,0.88,0.75,0.88,21819,3.20792079207921,3.48514851485149,2.97029702970297,3.48514851485149,5509.2975,0.0,1.0
1999-12-21,0.75,0.81,0.72,0.72,4189,2.97029702970297,3.20792079207921,2.85148514851485,2.85148514851485,1057.7225,0.0,1.0
1999-12-22,0.81,0.81,0.75,0.75,10648,3.20792079207921,3.20792079207921,2.97029702970297,2.97029702970297,2688.62,0.0,1.0
1999-12-23,0.75,0.75,0.75,0.75,6109,2.97029702970297,2.97029702970297,2.97029702970297,2.97029702970297,1542.5225,0.0,1.0
1999-12-27,0.75,0.81,0.75,0.75,7855,2.97029702970297,3.20792079207921,2.97029702970297,2.97029702970297,1983.3875,0.0,1.0
1999-12-28,0.75,0.78,0.62,0.78,13790,2.97029702970297,3.08910891089109,2.45544554455446,3.08910891089109,3481.975,0.0,1.0
1999-12-29,0.81,0.81,0.62,0.75,20772,3.20792079207921,3.20792079207921,2.45544554455446,2.97029702970297,5244.93,0.0,1.0
1999-12-30,0.75,0.81,0.69,0.75,23041,2.97029702970297,3.20792079207921,2.73267326732673,2.97029702970297,5817.8525,0.0,1.0
1999-12-31,0.75,0.81,0.73,0.78,20772,2.97029702970297,3.20792079207921,2.89108910891089,3.08910891089109,5244.93,0.0,1.0
2000-01-03,0.84,0.88,0.75,0.78,524,3.32673267326733,3.48514851485149,2.97029702970297,3.08910891089109,132.31,0.0,1.0
2000-01-04,0.84,0.84,0.84,0.84,0,3.32673267326733,3.32673267326733,3.32673267326733,3.32673267326733,0,0.0,1.0
2000-01-05,0.81,0.81,0.69,0.78,31769,3.20792079207921,3.20792079207921,2.73267326732673,3.08910891089109,8021.6725,0.0,1.0
2000-01-06,0.75,0.75,0.75,0.75,1222,2.97029702970297,2.97029702970297,2.97029702970297,2.97029702970297,308.555,0.0,1.0
2000-01-07,0.72,0.78,0.72,0.78,12393,2.85148514851485,3.08910891089109,2.85148514851485,3.08910891089109,3129.2325,0.0,1.0
2000-01-10,0.78,0.81,0.72,0.72,30896,3.08910891089109,3.20792079207921,2.85148514851485,2.85148514851485,7801.24,0.0,1.0
2000-01-11,0.78,0.81,0.75,0.78,11346,3.08910891089109,3.20792079207921,2.97029702970297,3.08910891089109,2864.865,0.0,1.0
2000-01-12,0.81,0.81,0.75,0.78,14139,3.20792079207921,3.20792079207921,2.97029702970297,3.08910891089109,3570.0975,0.0,1.0
2000-01-13,0.75,0.81,0.75,0.81,17805,2.97029702970297,3.20792079207921,2.97029702970297,3.20792079207921,4495.7625,0.0,1.0
2000-01-14,0.75,0.81,0.75,0.81,10997,2.97029702970297,3.20792079207921,2.97029702970297,3.20792079207921,2776.7425,0.0,1.0
2000-01-18,0.75,0.81,0.75,0.78,23739,2.97029702970297,3.20792079207921,2.97029702970297,3.08910891089109,5994.0975,0.0,1.0
2000-01-19,0.75,0.81,0.75,0.75,5586,2.97029702970297,3.20792079207921,2.97029702970297,2.97029702970297,1410.465,0.0,1.0
2000-01-20,0.75,0.81,0.75,0.81,15012,2.97029702970297,3.20792079207921,2.97029702970297,3.20792079207921,3790.53,0.0,1.0
2000-01-21,0.78,0.81,0.78,0.78,4538,3.08910891089109,3.20792079207921,3.08910891089109,3.08910891089109,1145.845,0.0,1.0
2000-01-24,0.91,0.94,0.78,0.81,91117,3.6039603960396,3.72277227722772,3.08910891089109,3.20792079207921,23007.0425,0.0,1.0
2000-01-25,1.0,1.06,0.86,0.86,177173,3.96039603960396,4.1980198019802,3.40594059405941,3.40594059405941,44736.1825,0.0,1.0
2000-01-26,2.0,2.875,1.40625,2.625,589820,7.92079207920792,11.3861386138614,5.56930693069307,10.3960396039604,148929.55,0.0,1.0
2000-01-27,1.56,2.31,1.47,2.16,243678,6.17821782178218,9.14851485148515,5.82178217821782,8.55445544554455,61528.695,0.0,1.0
2000-01-28,1.88,2.12,1.62,1.75,382100,7.44554455445545,8.3960396039604,6.41584158415842,6.93069306930693,96480.2499999999,0.0,1.0
2000-01-31,1.75,2.19,1.75,1.97,82913,6.93069306930693,8.67326732673267,6.93069306930693,7.8019801980198,20935.5325,0.0,1.0
2000-02-01,1.75,2.06,1.75,1.88,34387,6.93069306930693,8.15841584158416,6.93069306930693,7.44554455445545,8682.7175,0.0,1.0
2000-02-02,2.44,2.44,1.94,1.94,204403,9.66336633663366,9.66336633663366,7.68316831683168,7.68316831683168,51611.7575,0.0,1.0
2000-02-03,2.19,2.5,2.03,2.38,92514,8.67326732673267,9.9009900990099,8.03960396039604,9.42574257425743,23359.785,0.0,1.0
2000-02-04,1.94,2.31,1.88,2.25,97227,7.68316831683168,9.14851485148515,7.44554455445545,8.91089108910891,24549.8175,0.0,1.0
2000-02-07,1.94,2.19,1.94,2.0,32118,7.68316831683168,8.67326732673267,7.68316831683168,7.92079207920792,8109.795,0.0,1.0
2000-02-08,1.81,2.06,1.81,2.0,44511,7.16831683168317,8.15841584158416,7.16831683168317,7.92079207920792,11239.0275,0.0,1.0
2000-02-09,1.94,2.06,1.75,1.94,61618,7.68316831683168,8.15841584158416,6.93069306930693,7.68316831683168,15558.545,0.0,1.0
2000-02-10,2.09,2.12,2.0,2.0,122363,8.27722772277228,8.3960396039604,7.92079207920792,7.92079207920792,30896.6575,0.0,1.0
2000-02-11,2.0,2.12,2.0,2.12,33689,7.92079207920792,8.3960396039604,7.92079207920792,8.3960396039604,8506.4725,0.0,1.0
2000-02-14,2.0,2.25,2.0,2.06,34911,7.92079207920792,8.91089108910891,7.92079207920792,8.15841584158416,8815.0275,0.0,1.0
2000-02-15,1.94,2.03,1.75,2.03,46606,7.68316831683168,8.03960396039604,6.93069306930693,8.03960396039604,11768.015,0.0,1.0
2000-02-16,1.84,2.0,1.56,1.56,49573,7.28712871287129,7.92079207920792,6.17821782178218,6.17821782178218,12517.1825,0.0,1.0
2000-02-17,1.69,1.88,1.69,1.88,19899,6.69306930693069,7.44554455445545,6.69306930693069,7.44554455445545,5024.4975,0.0,1.0
2000-02-18,1.75,1.75,1.62,1.66,20772,6.93069306930693,6.93069306930693,6.41584158415842,6.57425742574257,5244.93,0.0,1.0
2000-02-22,2.03,2.12,1.62,1.72,76804,8.03960396039604,8.3960396039604,6.41584158415842,6.81188118811881,19393.01,0.0,1.0
2000-02-23,1.78,2.06,1.75,2.03,25136,7.04950495049505,8.15841584158416,6.93069306930693,8.03960396039604,6346.84,0.0,1.0
2000-02-24,1.88,1.94,1.86,1.86,6808,7.44554455445545,7.68316831683168,7.36633663366337,7.36633663366337,1719.02,0.0,1.0
2000-02-25,2.22,2.38,1.88,1.94,149593,8.79207920792079,9.42574257425743,7.44554455445545,7.68316831683168,37772.2325,0.0,1.0
2000-02-28,2.25,2.38,2.19,2.31,37878,8.91089108910891,9.42574257425743,8.67326732673267,9.14851485148515,9564.195,0.0,1.0
2000-02-29,2.31,2.44,1.94,2.25,83262,9.14851485148515,9.66336633663366,7.68316831683168,8.91089108910891,21023.655,0.0,1.0
2000-03-01,2.5,2.75,2.38,2.38,113810,9.9009900990099,10.8910891089109,9.42574257425743,9.42574257425743,28737.025,0.0,1.0
2000-03-02,2.38,2.69,2.31,2.53,48875,9.42574257425743,10.6534653465347,9.14851485148515,10.019801980198,12340.9375,0.0,1.0
2000-03-03,2.31,2.69,2.22,2.5,27754,9.14851485148515,10.6534653465347,8.79207920792079,9.9009900990099,7007.885,0.0,1.0
2000-03-06,2.88,3.0,2.19,2.25,164954,11.4059405940594,11.8811881188119,8.67326732673267,8.91089108910891,41650.885,0.0,1.0
2000-03-07,2.94,3.0,2.88,3.0,66156,11.6435643564356,11.8811881188119,11.4059405940594,11.8811881188119,16704.3900000001,0.0,1.0
2000-03-08,2.78,2.94,2.75,2.94,23390,11.009900990099,11.6435643564356,10.8910891089109,11.6435643564356,5905.975,0.0,1.0
2000-03-09,2.56,2.81,2.56,2.81,26707,10.1386138613861,11.1287128712871,10.1386138613861,11.1287128712871,6743.51750000003,0.0,1.0
2000-03-10,3.25,3.5,2.78,2.92,207894,12.8712871287129,13.8613861386139,11.009900990099,11.5643564356436,52493.2349999999,0.0,1.0
2000-03-13,3.03,3.31,3.0,3.31,56207,12.0,13.1089108910891,11.8811881188119,13.1089108910891,14192.2675,0.0,1.0
2000-03-14,2.81,3.19,2.75,3.06,42417,11.1287128712871,12.6336633663366,10.8910891089109,12.1188118811881,10710.2925,0.0,1.0
2000-03-15,2.75,2.94,2.56,2.94,17805,10.8910891089109,11.6435643564356,10.1386138613861,11.6435643564356,4495.7625,0.0,1.0
2000-03-16,2.75,2.88,2.62,2.81,24787,10.8910891089109,11.4059405940594,10.3762376237624,11.1287128712871,6258.71749999999,0.0,1.0
2000-03-17,2.81,2.88,2.53,2.56,28801,11.1287128712871,11.4059405940594,10.019801980198,10.1386138613861,7272.25250000002,0.0,1.0
2000-03-20,2.5,3.0,2.22,2.94,39973,9.9009900990099,11.8811881188119,8.79207920792079,11.6435643564356,10093.1825,0.0,1.0
2000-03-21,1.94,2.5,1.94,2.12,45908,7.68316831683168,9.9009900990099,7.68316831683168,8.3960396039604,11591.77,0.0,1.0
2000-03-22,2.19,2.56,1.94,2.0,85357,8.67326732673267,10.1386138613861,7.68316831683168,7.92079207920792,21552.6425,0.0,1.0
2000-03-23,2.19,2.5,2.19,2.41,23216,8.67326732673267,9.9009900990099,8.67326732673267,9.54455445544554,5862.04,0.0,1.0
2000-03-24,2.12,2.19,2.03,2.12,17979,8.3960396039604,8.67326732673267,8.03960396039604,8.3960396039604,4539.6975,0.0,1.0
2000-03-27,2.03,2.25,2.0,2.19,29849,8.03960396039604,8.91089108910891,7.92079207920792,8.67326732673267,7536.8725,0.0,1.0
2000-03-28,2.03,2.03,1.88,2.0,19026,8.03960396039604,8.03960396039604,7.44554455445545,7.92079207920792,4804.065,0.0,1.0
2000-03-29,1.94,2.0,1.75,1.94,9426,7.68316831683168,7.92079207920792,6.93069306930693,7.68316831683168,2380.065,0.0,1.0
2000-03-30,1.81,1.84,1.75,1.75,11870,7.16831683168317,7.28712871287129,6.93069306930693,6.93069306930693,2997.175,0.0,1.0
2000-03-31,1.88,1.88,1.75,1.75,8553,7.44554455445545,7.44554455445545,6.93069306930693,6.93069306930693,2159.6325,0.0,1.0
2000-04-03,1.56,1.88,1.5,1.88,22343,6.17821782178218,7.44554455445545,5.94059405940594,7.44554455445545,5641.6075,0.0,1.0
2000-04-04,1.88,2.09,1.69,1.75,103336,7.44554455445545,8.27722772277228,6.69306930693069,6.93069306930693,26092.34,0.0,1.0
2000-04-05,1.88,1.97,1.88,1.97,27230,7.44554455445545,7.8019801980198,7.44554455445545,7.8019801980198,6875.575,0.0,1.0
2000-04-06,1.94,1.94,1.69,1.94,16932,7.68316831683168,7.68316831683168,6.69306930693069,7.68316831683168,4275.33,0.0,1.0
2000-04-07,1.88,1.94,1.81,1.94,4713,7.44554455445545,7.68316831683168,7.16831683168317,7.68316831683168,1190.0325,0.0,1.0
2000-04-10,1.75,1.88,1.69,1.84,9251,6.93069306930693,7.44554455445545,6.69306930693069,7.28712871287129,2335.8775,0.0,1.0
2000-04-11,1.53,1.88,1.5,1.81,13964,6.05940594059406,7.44554455445545,5.94059405940594,7.16831683168317,3525.91,0.0,1.0
2000-04-12,1.56,1.81,1.5,1.81,16408,6.17821782178218,7.16831683168317,5.94059405940594,7.16831683168317,4143.02,0.0,1.0
2000-04-13,1.44,1.75,1.25,1.5,27230,5.7029702970297,6.93069306930693,4.95049504950495,5.94059405940594,6875.575,0.0,1.0
2000-04-14,1.31,1.44,1.19,1.31,20074,5.18811881188119,5.7029702970297,4.71287128712871,5.18811881188119,5068.685,0.0,1.0
2000-04-17,1.19,1.31,1.19,1.25,18503,4.71287128712871,5.18811881188119,4.71287128712871,4.95049504950495,4672.0075,0.0,1.0
2000-04-18,1.34,1.44,1.19,1.34,18503,5.30693069306931,5.7029702970297,4.71287128712871,5.30693069306931,4672.0075,0.0,1.0
2000-04-19,1.12,1.25,1.06,1.19,20947,4.43564356435644,4.95049504950495,4.1980198019802,4.71287128712871,5289.1175,0.0,1.0
2000-04-20,1.12,1.25,1.0,1.19,5760,4.43564356435644,4.95049504950495,3.96039603960396,4.71287128712871,1454.4,0.0,1.0
2000-04-24,1.19,1.19,1.11,1.12,8902,4.71287128712871,4.71287128712871,4.3960396039604,4.43564356435644,2247.755,0.0,1.0
2000-04-25,1.47,1.47,1.28,1.34,23390,5.82178217821782,5.82178217821782,5.06930693069307,5.30693069306931,5905.975,0.0,1.0
2000-04-26,1.56,1.94,1.38,1.5,49050,6.17821782178218,7.68316831683168,5.46534653465346,5.94059405940594,12385.125,0.0,1.0
2000-04-27,1.81,1.81,1.45,1.45,25660,7.16831683168317,7.16831683168317,5.74257425742574,5.74257425742574,6479.15,0.0,1.0
2000-04-28,1.75,1.81,1.62,1.81,5586,6.93069306930693,7.16831683168317,6.41584158415842,7.16831683168317,1410.465,0.0,1.0
2000-05-01,1.75,1.88,1.44,1.69,8902,6.93069306930693,7.44554455445545,5.7029702970297,6.69306930693069,2247.755,0.0,1.0
2000-05-02,1.69,1.69,1.44,1.44,22343,6.69306930693069,6.69306930693069,5.7029702970297,5.7029702970297,5641.6075,0.0,1.0
2000-05-03,1.5,1.69,1.5,1.62,4189,5.94059405940594,6.69306930693069,5.94059405940594,6.41584158415842,1057.7225,0.0,1.0
2000-05-04,1.62,1.62,1.5,1.62,4888,6.41584158415842,6.41584158415842,5.94059405940594,6.41584158415842,1234.22,0.0,1.0
2000-05-05,1.56,1.62,1.5,1.62,8379,6.17821782178218,6.41584158415842,5.94059405940594,6.41584158415842,2115.6975,0.0,1.0
2000-05-08,1.41,1.62,1.41,1.56,4364,5.58415841584158,6.41584158415842,5.58415841584158,6.17821782178218,1101.91,0.0,1.0
2000-05-09,1.53,1.66,1.53,1.56,4888,6.05940594059406,6.57425742574257,6.05940594059406,6.17821782178218,1234.22,0.0,1.0
2000-05-10,1.38,1.5,1.38,1.5,5935,5.46534653465346,5.94059405940594,5.46534653465346,5.94059405940594,1498.5875,0.0,1.0
2000-05-11,1.44,1.69,1.44,1.44,8902,5.7029702970297,6.69306930693069,5.7029702970297,5.7029702970297,2247.755,0.0,1.0
2000-05-12,1.5,1.62,1.5,1.62,10299,5.94059405940594,6.41584158415842,5.94059405940594,6.41584158415842,2600.4975,0.0,1.0
2000-05-15,1.5,1.5,1.41,1.5,4015,5.94059405940594,5.94059405940594,5.58415841584158,5.94059405940594,1013.7875,0.0,1.0
2000-05-16,1.31,1.56,1.31,1.41,10473,5.18811881188119,6.17821782178218,5.18811881188119,5.58415841584158,2644.4325,0.0,1.0
2000-05-17,1.41,1.41,1.31,1.38,2618,5.58415841584158,5.58415841584158,5.18811881188119,5.46534653465346,661.045,0.0,1.0
2000-05-18,1.38,1.5,1.38,1.5,1396,5.46534653465346,5.94059405940594,5.46534653465346,5.94059405940594,352.49,0.0,1.0
2000-05-19,1.38,1.38,1.31,1.38,2269,5.46534653465346,5.46534653465346,5.18811881188119,5.46534653465346,572.9225,0.0,1.0
2000-05-22,1.41,1.5,1.41,1.44,21470,5.58415841584158,5.94059405940594,5.58415841584158,5.7029702970297,5421.175,0.0,1.0
2000-05-23,1.47,1.47,1.41,1.47,9600,5.82178217821782,5.82178217821782,5.58415841584158,5.82178217821782,2424,0.0,1.0
2000-05-24,1.31,1.5,1.31,1.5,17455,5.18811881188119,5.94059405940594,5.18811881188119,5.94059405940594,4407.3875,0.0,1.0
2000-05-25,1.28,1.38,1.25,1.34,11870,5.06930693069307,5.46534653465346,4.95049504950495,5.30693069306931,2997.175,0.0,1.0
2000-05-26,1.25,1.31,1.25,1.3,18154,4.95049504950495,5.18811881188119,4.95049504950495,5.14851485148515,4583.885,0.0,1.0
2000-05-30,1.19,1.25,1.19,1.25,4888,4.71287128712871,4.95049504950495,4.71287128712871,4.95049504950495,1234.22,0.0,1.0
2000-05-31,1.16,1.22,1.16,1.2,5760,4.59405940594059,4.83168316831683,4.59405940594059,4.75247524752475,1454.4,0.0,1.0
2000-06-01,1.16,1.19,1.12,1.19,3840,4.59405940594059,4.71287128712871,4.43564356435644,4.71287128712871,969.600000000001,0.0,1.0
2000-06-02,1.19,1.25,1.16,1.22,16408,4.71287128712871,4.95049504950495,4.59405940594059,4.83168316831683,4143.02,0.0,1.0
2000-06-05,1.16,1.22,1.16,1.22,2967,4.59405940594059,4.83168316831683,4.59405940594059,4.83168316831683,749.167500000001,0.0,1.0
2000-06-06,1.19,1.25,1.16,1.16,23739,4.71287128712871,4.95049504950495,4.59405940594059,4.59405940594059,5994.0975,0.0,1.0
2000-06-07,1.31,1.31,1.19,1.22,11870,5.18811881188119,5.18811881188119,4.71287128712871,4.83168316831683,2997.175,0.0,1.0
2000-06-08,1.25,1.31,1.19,1.31,4015,4.95049504950495,5.18811881188119,4.71287128712871,5.18811881188119,1013.7875,0.0,1.0
2000-06-09,1.31,1.34,1.28,1.28,11695,5.18811881188119,5.30693069306931,5.06930693069307,5.06930693069307,2952.9875,0.0,1.0
2000-06-12,1.28,1.28,1.28,1.28,7157,5.06930693069307,5.06930693069307,5.06930693069307,5.06930693069307,1807.1425,0.0,1.0
2000-06-13,1.44,1.44,1.31,1.31,5935,5.7029702970297,5.7029702970297,5.18811881188119,5.18811881188119,1498.5875,0.0,1.0
2000-06-14,1.31,1.5,1.19,1.42,15012,5.18811881188119,5.94059405940594,4.71287128712871,5.62376237623762,3790.53,0.0,1.0
2000-06-15,1.25,1.44,1.12,1.19,11870,4.95049504950495,5.7029702970297,4.43564356435644,4.71287128712871,2997.175,0.0,1.0
2000-06-16,1.31,1.38,1.19,1.34,17630,5.18811881188119,5.46534653465346,4.71287128712871,5.30693069306931,4451.575,0.0,1.0
2000-06-19,1.31,1.47,1.25,1.31,22518,5.18811881188119,5.82178217821782,4.95049504950495,5.18811881188119,5685.795,0.0,1.0
2000-06-20,1.41,1.47,1.38,1.44,13092,5.58415841584158,5.82178217821782,5.46534653465346,5.7029702970297,3305.73,0.0,1.0
2000-06-21,1.41,1.41,1.41,1.41,4364,5.58415841584158,5.58415841584158,5.58415841584158,5.58415841584158,1101.91,0.0,1.0
2000-06-22,1.31,1.44,1.25,1.41,30023,5.18811881188119,5.7029702970297,4.95049504950495,5.58415841584158,7580.8075,0.0,1.0
2000-06-23,1.31,1.38,1.28,1.28,17805,5.18811881188119,5.46534653465346,5.06930693069307,5.06930693069307,4495.7625,0.0,1.0
2000-06-26,1.34,1.38,1.28,1.31,8553,5.30693069306931,5.46534653465346,5.06930693069307,5.18811881188119,2159.6325,0.0,1.0
2000-06-27,1.34,1.38,1.25,1.31,9426,5.30693069306931,5.46534653465346,4.95049504950495,5.18811881188119,2380.065,0.0,1.0
2000-06-28,1.28,1.31,1.25,1.31,15012,5.06930693069307,5.18811881188119,4.95049504950495,5.18811881188119,3790.53,0.0,1.0
2000-06-29,1.25,1.38,1.19,1.27,42766,4.95049504950495,5.46534653465346,4.71287128712871,5.02970297029703,10798.415,0.0,1.0
2000-06-30,1.19,1.25,1.19,1.2,15884,4.71287128712871,4.95049504950495,4.71287128712871,4.75247524752475,4010.71,0.0,1.0
2000-07-03,1.28,1.28,1.28,1.28,1047,5.06930693069307,5.06930693069307,5.06930693069307,5.06930693069307,264.3675,0.0,1.0
2000-07-05,1.25,1.28,1.19,1.23,6808,4.95049504950495,5.06930693069307,4.71287128712871,4.87128712871287,1719.02,0.0,1.0
2000-07-06,1.25,1.28,1.25,1.25,175,4.95049504950495,5.06930693069307,4.95049504950495,4.95049504950495,44.1875,0.0,1.0
2000-07-07,1.22,1.25,1.22,1.25,7855,4.83168316831683,4.95049504950495,4.83168316831683,4.95049504950495,1983.3875,0.0,1.0
2000-07-10,1.22,1.25,1.22,1.22,4015,4.83168316831683,4.95049504950495,4.83168316831683,4.83168316831683,1013.7875,0.0,1.0
2000-07-11,1.16,1.25,1.16,1.22,10822,4.59405940594059,4.95049504950495,4.59405940594059,4.83168316831683,2732.555,0.0,1.0
2000-07-12,1.16,1.22,1.16,1.22,6109,4.59405940594059,4.83168316831683,4.59405940594059,4.83168316831683,1542.5225,0.0,1.0
2000-07-13,1.16,1.22,1.16,1.16,6982,4.59405940594059,4.83168316831683,4.59405940594059,4.59405940594059,1762.955,0.0,1.0
2000-07-14,1.19,1.22,1.12,1.22,18154,4.71287128712871,4.83168316831683,4.43564356435644,4.83168316831683,4583.885,0.0,1.0
2000-07-17,1.19,1.19,1.12,1.19,24787,4.71287128712871,4.71287128712871,4.43564356435644,4.71287128712871,6258.7175,0.0,1.0
2000-07-18,1.16,1.22,1.16,1.16,7855,4.59405940594059,4.83168316831683,4.59405940594059,4.59405940594059,1983.3875,0.0,1.0
2000-07-19,1.12,1.19,1.12,1.19,15535,4.43564356435644,4.71287128712871,4.43564356435644,4.71287128712871,3922.5875,0.0,1.0
2000-07-20,1.12,1.14,1.09,1.14,7680,4.43564356435644,4.51485148514851,4.31683168316832,4.51485148514851,1939.2,0.0,1.0
2000-07-21,1.0,1.16,1.0,1.14,46606,3.96039603960396,4.59405940594059,3.96039603960396,4.51485148514851,11768.015,0.0,1.0
2000-07-24,1.16,1.38,1.09,1.38,112064,4.59405940594059,5.46534653465346,4.31683168316832,5.46534653465346,28296.16,0.0,1.0
2000-07-25,1.19,1.25,1.16,1.2,27754,4.71287128712871,4.95049504950495,4.59405940594059,4.75247524752475,7007.885,0.0,1.0
2000-07-26,1.16,1.25,1.09,1.25,26532,4.59405940594059,4.95049504950495,4.31683168316832,4.95049504950495,6699.33000000001,0.0,1.0
2000-07-27,1.16,1.16,1.09,1.12,5586,4.59405940594059,4.59405940594059,4.31683168316832,4.43564356435644,1410.465,0.0,1.0
2000-07-28,1.06,1.12,1.06,1.09,4538,4.1980198019802,4.43564356435644,4.1980198019802,4.31683168316832,1145.845,0.0,1.0
2000-07-31,1.03,1.06,1.03,1.03,7157,4.07920792079208,4.1980198019802,4.07920792079208,4.07920792079208,1807.1425,0.0,1.0
2000-08-01,1.0,1.06,1.0,1.06,17106,3.96039603960396,4.1980198019802,3.96039603960396,4.1980198019802,4319.265,0.0,1.0
2000-08-02,1.0,1.03,0.91,1.02,9077,3.96039603960396,4.07920792079208,3.6039603960396,4.03960396039604,2291.9425,0.0,1.0
2000-08-03,0.91,1.0,0.91,0.91,16932,3.6039603960396,3.96039603960396,3.6039603960396,3.6039603960396,4275.33,0.0,1.0
2000-08-04,0.91,0.94,0.91,0.92,3491,3.6039603960396,3.72277227722772,3.6039603960396,3.64356435643564,881.477500000001,0.0,1.0
2000-08-07,0.94,0.94,0.88,0.91,26532,3.72277227722772,3.72277227722772,3.48514851485149,3.6039603960396,6699.33,0.0,1.0
2000-08-08,0.84,0.88,0.81,0.88,15186,3.32673267326733,3.48514851485149,3.20792079207921,3.48514851485149,3834.465,0.0,1.0
2000-08-09,0.84,1.0,0.81,0.83,43115,3.32673267326733,3.96039603960396,3.20792079207921,3.28712871287129,10886.5375,0.0,1.0
2000-08-10,0.84,0.91,0.84,0.91,21819,3.32673267326733,3.6039603960396,3.32673267326733,3.6039603960396,5509.29749999999,0.0,1.0
2000-08-11,0.88,0.88,0.84,0.88,9426,3.48514851485149,3.48514851485149,3.32673267326733,3.48514851485149,2380.065,0.0,1.0
2000-08-14,0.88,0.94,0.84,0.91,38926,3.48514851485149,3.72277227722772,3.32673267326733,3.6039603960396,9828.81499999999,0.0,1.0
2000-08-15,0.84,0.88,0.81,0.88,4538,3.32673267326733,3.48514851485149,3.20792079207921,3.48514851485149,1145.845,0.0,1.0
2000-08-16,0.84,0.88,0.84,0.84,4538,3.32673267326733,3.48514851485149,3.32673267326733,3.32673267326733,1145.845,0.0,1.0
2000-08-17,0.84,0.88,0.84,0.88,2967,3.32673267326733,3.48514851485149,3.32673267326733,3.48514851485149,749.167499999999,0.0,1.0
2000-08-18,0.88,0.91,0.84,0.86,38926,3.48514851485149,3.6039603960396,3.32673267326733,3.40594059405941,9828.81499999999,0.0,1.0
2000-08-21,0.84,0.84,0.84,0.84,1746,3.32673267326733,3.32673267326733,3.32673267326733,3.32673267326733,440.864999999999,0.0,1.0
2000-08-22,0.84,0.88,0.81,0.88,17805,3.32673267326733,3.48514851485149,3.20792079207921,3.48514851485149,4495.7625,0.0,1.0
2000-08-23,0.78,0.81,0.78,0.81,9775,3.08910891089109,3.20792079207921,3.08910891089109,3.20792079207921,2468.1875,0.0,1.0
2000-08-24,0.81,0.84,0.78,0.8,54636,3.20792079207921,3.32673267326733,3.08910891089109,3.16831683168317,13795.59,0.0,1.0
2000-08-25,0.84,0.84,0.78,0.83,41719,3.32673267326733,3.32673267326733,3.08910891089109,3.28712871287129,10534.0475,0.0,1.0
2000-08-28,0.84,0.94,0.84,0.84,21994,3.32673267326733,3.72277227722772,3.32673267326733,3.32673267326733,5553.48499999999,0.0,1.0
2000-08-29,0.81,0.88,0.81,0.84,21645,3.20792079207921,3.48514851485149,3.20792079207921,3.32673267326733,5465.3625,0.0,1.0
2000-08-30,0.81,0.81,0.81,0.81,7855,3.20792079207921,3.20792079207921,3.20792079207921,3.20792079207921,1983.3875,0.0,1.0
2000-08-31,0.81,0.81,0.81,0.81,4364,3.20792079207921,3.20792079207921,3.20792079207921,3.20792079207921,1101.91,0.0,1.0
2000-09-01,0.84,0.84,0.81,0.84,15012,3.32673267326733,3.32673267326733,3.20792079207921,3.32673267326733,3790.53,0.0,1.0
2000-09-05,0.81,0.84,0.81,0.83,22867,3.20792079207921,3.32673267326733,3.20792079207921,3.28712871287129,5773.9175,0.0,1.0
2000-09-06,0.84,0.84,0.81,0.81,10473,3.32673267326733,3.32673267326733,3.20792079207921,3.20792079207921,2644.4325,0.0,1.0
2000-09-07,0.81,0.97,0.78,0.97,32467,3.20792079207921,3.84158415841584,3.08910891089109,3.84158415841584,8197.91749999999,0.0,1.0
2000-09-08,0.75,0.84,0.69,0.78,49224,2.97029702970297,3.32673267326733,2.73267326732673,3.08910891089109,12429.06,0.0,1.0
2000-09-11,0.75,0.81,0.75,0.75,22692,2.97029702970297,3.20792079207921,2.97029702970297,2.97029702970297,5729.73,0.0,1.0
2000-09-12,0.75,0.75,0.72,0.75,18154,2.97029702970297,2.97029702970297,2.85148514851485,2.97029702970297,4583.885,0.0,1.0
2000-09-13,0.75,0.75,0.69,0.75,2095,2.97029702970297,2.97029702970297,2.73267326732673,2.97029702970297,528.9875,0.0,1.0
2000-09-14,0.69,0.75,0.62,0.69,10299,2.73267326732673,2.97029702970297,2.45544554455446,2.73267326732673,2600.4975,0.0,1.0
2000-09-15,0.66,0.7,0.62,0.69,12219,2.61386138613861,2.77227722772277,2.45544554455446,2.73267326732673,3085.2975,0.0,1.0
2000-09-18,0.62,0.69,0.62,0.66,13092,2.45544554455446,2.73267326732673,2.45544554455446,2.61386138613861,3305.72999999999,0.0,1.0
2000-09-19,0.66,0.66,0.62,0.66,33689,2.61386138613861,2.61386138613861,2.45544554455446,2.61386138613861,8506.47250000001,0.0,1.0
2000-09-20,0.66,0.69,0.66,0.67,16408,2.61386138613861,2.73267326732673,2.61386138613861,2.65346534653465,4143.02000000001,0.0,1.0
2000-09-21,0.56,0.62,0.56,0.62,2967,2.21782178217822,2.45544554455446,2.21782178217822,2.45544554455446,749.167499999999,0.0,1.0
2000-09-22,0.56,0.62,0.56,0.56,6284,2.21782178217822,2.45544554455446,2.21782178217822,2.21782178217822,1586.71,0.0,1.0
2000-09-25,0.59,0.59,0.56,0.59,7855,2.33663366336634,2.33663366336634,2.21782178217822,2.33663366336634,1983.3875,0.0,1.0
2000-09-26,0.56,0.62,0.56,0.59,38751,2.21782178217822,2.45544554455446,2.21782178217822,2.33663366336634,9784.62749999999,0.0,1.0
2000-09-27,0.59,0.62,0.56,0.59,9077,2.33663366336634,2.45544554455446,2.21782178217822,2.33663366336634,2291.9425,0.0,1.0
2000-09-28,0.56,0.56,0.53,0.56,7506,2.21782178217822,2.21782178217822,2.0990099009901,2.21782178217822,1895.265,0.0,1.0
2000-09-29,0.56,0.59,0.5,0.56,33340,2.21782178217822,2.33663366336634,1.98019801980198,2.21782178217822,8418.34999999999,0.0,1.0
2000-10-02,0.53,0.56,0.5,0.55,22692,2.0990099009901,2.21782178217822,1.98019801980198,2.17821782178218,5729.73,0.0,1.0
2000-10-03,0.44,0.53,0.44,0.53,4713,1.74257425742574,2.0990099009901,1.74257425742574,2.0990099009901,1190.0325,0.0,1.0
2000-10-04,0.44,0.47,0.34,0.38,17979,1.74257425742574,1.86138613861386,1.34653465346535,1.5049504950495,4539.69750000001,0.0,1.0
2000-10-05,0.44,0.44,0.41,0.44,7331,1.74257425742574,1.74257425742574,1.62376237623762,1.74257425742574,1851.0775,0.0,1.0
2000-10-06,0.44,0.44,0.41,0.41,11521,1.74257425742574,1.74257425742574,1.62376237623762,1.62376237623762,2909.0525,0.0,1.0
2000-10-09,0.5,0.5,0.38,0.38,23739,1.98019801980198,1.98019801980198,1.5049504950495,1.5049504950495,5994.0975,0.0,1.0
2000-10-10,0.53,0.53,0.5,0.53,5062,2.0990099009901,2.0990099009901,1.98019801980198,2.0990099009901,1278.155,0.0,1.0
2000-10-11,0.56,0.56,0.44,0.55,7157,2.21782178217822,2.21782178217822,1.74257425742574,2.17821782178218,1807.1425,0.0,1.0
2000-10-12,0.5,0.56,0.44,0.53,10299,1.98019801980198,2.21782178217822,1.74257425742574,2.0990099009901,2600.4975,0.0,1.0
2000-10-13,0.5,0.5,0.44,0.5,15186,1.98019801980198,1.98019801980198,1.74257425742574,1.98019801980198,3834.465,0.0,1.0
2000-10-16,0.38,0.52,0.38,0.47,17979,1.5049504950495,2.05940594059406,1.5049504950495,1.86138613861386,4539.69750000001,0.0,1.0
2000-10-17,0.38,0.44,0.34,0.38,3491,1.5049504950495,1.74257425742574,1.34653465346535,1.5049504950495,881.477500000003,0.0,1.0
2000-10-18,0.38,0.38,0.38,0.38,2967,1.5049504950495,1.5049504950495,1.5049504950495,1.5049504950495,749.167500000003,0.0,1.0
2000-10-19,0.44,0.47,0.38,0.39,18154,1.74257425742574,1.86138613861386,1.5049504950495,1.54455445544554,4583.88500000001,0.0,1.0
2000-10-20,0.47,0.47,0.41,0.47,5411,1.86138613861386,1.86138613861386,1.62376237623762,1.86138613861386,1366.2775,0.0,1.0
2000-10-23,0.5,0.5,0.41,0.45,20772,1.98019801980198,1.98019801980198,1.62376237623762,1.78217821782178,5244.93,0.0,1.0
2000-10-24,0.38,0.44,0.38,0.44,3491,1.5049504950495,1.74257425742574,1.5049504950495,1.74257425742574,881.477500000003,0.0,1.0
2000-10-25,0.44,0.47,0.38,0.38,5586,1.74257425742574,1.86138613861386,1.5049504950495,1.5049504950495,1410.465,0.0,1.0
2000-10-26,0.44,0.44,0.41,0.41,6982,1.74257425742574,1.74257425742574,1.62376237623762,1.62376237623762,1762.955,0.0,1.0
2000-10-27,0.44,0.44,0.44,0.44,0,1.74257425742574,1.74257425742574,1.74257425742574,1.74257425742574,0,0.0,1.0
2000-10-30,0.41,0.42,0.41,0.42,12219,1.62376237623762,1.66336633663366,1.62376237623762,1.66336633663366,3085.29750000001,0.0,1.0
2000-10-31,0.41,0.41,0.38,0.41,4713,1.62376237623762,1.62376237623762,1.5049504950495,1.62376237623762,1190.0325,0.0,1.0
2000-11-01,0.34,0.38,0.28,0.38,67029,1.34653465346535,1.5049504950495,1.10891089108911,1.5049504950495,16924.8225,0.0,1.0
2000-11-02,0.31,0.38,0.31,0.36,4364,1.22772277227723,1.5049504950495,1.22772277227723,1.42574257425743,1101.91,0.0,1.0
2000-11-03,0.34,0.41,0.31,0.33,31769,1.34653465346535,1.62376237623762,1.22772277227723,1.30693069306931,8021.67249999998,0.0,1.0
2000-11-06,0.47,0.62,0.34,0.38,183980,1.86138613861386,2.45544554455446,1.34653465346535,1.5049504950495,46454.95,0.0,1.0
2000-11-07,0.44,0.5,0.44,0.47,6633,1.74257425742574,1.98019801980198,1.74257425742574,1.86138613861386,1674.8325,0.0,1.0
2000-11-08,0.56,0.56,0.41,0.41,10473,2.21782178217822,2.21782178217822,1.62376237623762,1.62376237623762,2644.4325,0.0,1.0
2000-11-09,0.44,0.56,0.38,0.53,18328,1.74257425742574,2.21782178217822,1.5049504950495,2.0990099009901,4627.82000000001,0.0,1.0
2000-11-10,0.44,0.58,0.41,0.58,37006,1.74257425742574,2.2970297029703,1.62376237623762,2.2970297029703,9344.01500000001,0.0,1.0
2000-11-13,0.38,0.52,0.34,0.41,15710,1.5049504950495,2.05940594059406,1.34653465346535,1.62376237623762,3966.77500000001,0.0,1.0
2000-11-14,0.41,0.44,0.38,0.38,32991,1.62376237623762,1.74257425742574,1.5049504950495,1.5049504950495,8330.22750000002,0.0,1.0
2000-11-15,0.38,0.44,0.38,0.44,23914,1.5049504950495,1.74257425742574,1.5049504950495,1.74257425742574,6038.28500000002,0.0,1.0
2000-11-16,0.38,0.41,0.34,0.34,9600,1.5049504950495,1.62376237623762,1.34653465346535,1.34653465346535,2424.00000000001,0.0,1.0
2000-11-17,0.38,0.41,0.38,0.38,12917,1.5049504950495,1.62376237623762,1.5049504950495,1.5049504950495,3261.54250000001,0.0,1.0
2000-11-20,0.38,0.41,0.38,0.38,11171,1.5049504950495,1.62376237623762,1.5049504950495,1.5049504950495,2820.67750000001,0.0,1.0
2000-11-21,0.34,0.41,0.34,0.41,27230,1.34653465346535,1.62376237623762,1.34653465346535,1.62376237623762,6875.57499999998,0.0,1.0
2000-11-22,0.28,0.34,0.06,0.06,41719,1.10891089108911,1.34653465346535,0.237623762376238,0.237623762376238,10534.0475,0.0,1.0
2000-11-24,0.28,0.28,0.28,0.28,8553,1.10891089108911,1.10891089108911,1.10891089108911,1.10891089108911,2159.6325,0.0,1.0
2000-11-27,0.19,0.31,0.19,0.25,26532,0.752475247524752,1.22772277227723,0.752475247524752,0.99009900990099,6699.33,0.0,1.0
2000-11-28,0.22,0.22,0.19,0.19,7506,0.871287128712871,0.871287128712871,0.752475247524752,0.752475247524752,1895.265,0.0,1.0
2000-11-29,0.19,0.19,0.19,0.19,29500,0.752475247524752,0.752475247524752,0.752475247524752,0.752475247524752,7448.75,0.0,1.0
2000-11-30,0.22,0.22,0.16,0.16,62490,0.871287128712871,0.871287128712871,0.633663366336634,0.633663366336634,15778.725,0.0,1.0
2000-12-01,0.25,0.31,0.2,0.22,47828,0.99009900990099,1.22772277227723,0.792079207920792,0.871287128712871,12076.57,0.0,1.0
2000-12-04,0.22,0.28,0.22,0.23,5237,0.871287128712871,1.10891089108911,0.871287128712871,0.910891089108911,1322.3425,0.0,1.0
2000-12-05,0.22,0.27,0.22,0.22,6109,0.871287128712871,1.06930693069307,0.871287128712871,0.871287128712871,1542.5225,0.0,1.0
2000-12-06,0.23,0.23,0.17,0.22,22692,0.910891089108911,0.910891089108911,0.673267326732673,0.871287128712871,5729.73,0.0,1.0
2000-12-07,0.22,0.22,0.16,0.22,27230,0.871287128712871,0.871287128712871,0.633663366336634,0.871287128712871,6875.575,0.0,1.0
2000-12-08,0.19,0.22,0.16,0.2,58127,0.752475247524752,0.871287128712871,0.633663366336634,0.792079207920792,14677.0675,0.0,1.0
2000-12-11,0.19,0.23,0.19,0.19,60745,0.752475247524752,0.910891089108911,0.752475247524752,0.752475247524752,15338.1125,0.0,1.0
2000-12-12,0.2,0.2,0.19,0.19,9251,0.792079207920792,0.792079207920792,0.752475247524752,0.752475247524752,2335.8775,0.0,1.0
2000-12-13,0.19,0.2,0.19,0.19,37006,0.752475247524752,0.792079207920792,0.752475247524752,0.752475247524752,9344.01500000001,0.0,1.0
2000-12-14,0.14,0.19,0.14,0.16,35784,0.554455445544555,0.752475247524752,0.554455445544555,0.633663366336634,9035.45999999999,0.0,1.0
2000-12-15,0.17,0.17,0.14,0.17,12917,0.673267326732673,0.673267326732673,0.554455445544555,0.673267326732673,3261.5425,0.0,1.0
2000-12-18,0.14,0.17,0.14,0.14,10822,0.554455445544555,0.673267326732673,0.554455445544555,0.554455445544555,2732.555,0.0,1.0
2000-12-19,0.16,0.16,0.14,0.14,18328,0.633663366336634,0.633663366336634,0.554455445544555,0.554455445544555,4627.82,0.0,1.0
2000-12-20,0.16,0.16,0.14,0.14,78550,0.633663366336634,0.633663366336634,0.554455445544555,0.554455445544555,19833.875,0.0,1.0
2000-12-21,0.14,0.16,0.14,0.14,14139,0.554455445544555,0.633663366336634,0.554455445544555,0.554455445544555,3570.0975,0.0,1.0
2000-12-22,0.14,0.16,0.11,0.14,32118,0.554455445544555,0.633663366336634,0.435643564356436,0.554455445544555,8109.79499999999,0.0,1.0
2000-12-26,0.12,0.16,0.12,0.14,34387,0.475247524752475,0.633663366336634,0.475247524752475,0.554455445544555,8682.7175,0.0,1.0
2000-12-27,0.12,0.16,0.12,0.16,31420,0.475247524752475,0.633663366336634,0.475247524752475,0.633663366336634,7933.55,0.0,1.0
2000-12-28,0.12,0.16,0.12,0.12,40671,0.475247524752475,0.633663366336634,0.475247524752475,0.475247524752475,10269.4275,0.0,1.0
2000-12-29,0.12,0.16,0.12,0.12,22168,0.475247524752475,0.633663366336634,0.475247524752475,0.475247524752475,5597.42,0.0,1.0
2001-01-02,0.16,0.16,0.12,0.12,59174,0.633663366336634,0.633663366336634,0.475247524752475,0.475247524752475,14941.435,0.0,1.0
2001-01-03,0.17,0.17,0.16,0.17,37355,0.673267326732673,0.673267326732673,0.633663366336634,0.673267326732673,9432.1375,0.0,1.0
2001-01-04,0.16,0.17,0.16,0.17,28801,0.633663366336634,0.673267326732673,0.633663366336634,0.673267326732673,7272.2525,0.0,1.0
2001-01-05,0.19,0.19,0.19,0.19,20248,0.752475247524752,0.752475247524752,0.752475247524752,0.752475247524752,5112.62,0.0,1.0
2001-01-08,0.19,0.19,0.17,0.19,21819,0.752475247524752,0.752475247524752,0.673267326732673,0.752475247524752,5509.2975,0.0,1.0
2001-01-09,0.17,0.19,0.17,0.17,24612,0.673267326732673,0.752475247524752,0.673267326732673,0.673267326732673,6214.53,0.0,1.0
2001-01-10,0.19,0.2,0.17,0.17,121141,0.752475247524752,0.792079207920792,0.673267326732673,0.673267326732673,30588.1025,0.0,1.0
2001-01-11,0.22,0.22,0.19,0.2,29325,0.871287128712871,0.871287128712871,0.752475247524752,0.792079207920792,7404.5625,0.0,1.0
2001-01-12,0.23,0.25,0.2,0.22,270909,0.910891089108911,0.99009900990099,0.792079207920792,0.871287128712871,68404.5225,0.0,1.0
2001-01-16,0.27,0.27,0.23,0.25,93736,1.06930693069307,1.06930693069307,0.910891089108911,0.99009900990099,23668.34,0.0,1.0
2001-01-17,0.3,0.3,0.27,0.28,160241,1.18811881188119,1.18811881188119,1.06930693069307,1.10891089108911,40460.8524999999,0.0,1.0
2001-01-18,0.3,0.3,0.25,0.3,20423,1.18811881188119,1.18811881188119,0.99009900990099,1.18811881188119,5156.80749999999,0.0,1.0
2001-01-19,0.3,0.3,0.27,0.28,46257,1.18811881188119,1.18811881188119,1.06930693069307,1.10891089108911,11679.8925,0.0,1.0
2001-01-22,0.3,0.3,0.27,0.3,38402,1.18811881188119,1.18811881188119,1.06930693069307,1.18811881188119,9696.50499999998,0.0,1.0
2001-01-23,0.3,0.3,0.28,0.28,16059,1.18811881188119,1.18811881188119,1.10891089108911,1.10891089108911,4054.89749999999,0.0,1.0
2001-01-24,0.34,0.38,0.3,0.31,32816,1.34653465346535,1.5049504950495,1.18811881188119,1.22772277227723,8286.03999999998,0.0,1.0
2001-01-25,0.39,0.39,0.36,0.38,9426,1.54455445544554,1.54455445544554,1.42574257425743,1.5049504950495,2380.06500000001,0.0,1.0
2001-01-26,0.55,0.61,0.36,0.39,106827,2.17821782178218,2.41584158415842,1.42574257425743,1.54455445544554,26973.8175,0.0,1.0
2001-01-29,0.56,0.59,0.5,0.56,100020,2.21782178217822,2.33663366336634,1.98019801980198,2.21782178217822,25255.05,0.0,1.0
2001-01-30,0.53,0.56,0.45,0.56,5237,2.0990099009901,2.21782178217822,1.78217821782178,2.21782178217822,1322.3425,0.0,1.0
2001-01-31,0.45,0.53,0.45,0.45,17979,1.78217821782178,2.0990099009901,1.78217821782178,1.78217821782178,4539.69750000001,0.0,1.0
2001-02-01,0.45,0.45,0.45,0.45,3840,1.78217821782178,1.78217821782178,1.78217821782178,1.78217821782178,969.600000000001,0.0,1.0
2001-02-02,0.47,0.47,0.47,0.47,3491,1.86138613861386,1.86138613861386,1.86138613861386,1.86138613861386,881.477500000001,0.0,1.0
2001-02-05,0.45,0.45,0.45,0.45,4713,1.78217821782178,1.78217821782178,1.78217821782178,1.78217821782178,1190.0325,0.0,1.0
2001-02-06,0.45,0.45,0.44,0.44,8030,1.78217821782178,1.78217821782178,1.74257425742574,1.74257425742574,2027.575,0.0,1.0
2001-02-07,0.41,0.45,0.41,0.45,1920,1.62376237623762,1.78217821782178,1.62376237623762,1.78217821782178,484.800000000001,0.0,1.0
2001-02-08,0.36,0.41,0.36,0.38,19376,1.42574257425743,1.62376237623762,1.42574257425743,1.5049504950495,4892.43999999999,0.0,1.0
2001-02-09,0.38,0.38,0.38,0.38,20947,1.5049504950495,1.5049504950495,1.5049504950495,1.5049504950495,5289.11750000002,0.0,1.0
2001-02-12,0.38,0.41,0.38,0.38,24089,1.5049504950495,1.62376237623762,1.5049504950495,1.5049504950495,6082.47250000002,0.0,1.0
2001-02-13,0.38,0.38,0.38,0.38,524,1.5049504950495,1.5049504950495,1.5049504950495,1.5049504950495,132.31,0.0,1.0
2001-02-14,0.41,0.41,0.38,0.38,69647,1.62376237623762,1.62376237623762,1.5049504950495,1.5049504950495,17585.8675,0.0,1.0
2001-02-15,0.41,0.41,0.41,0.41,698,1.62376237623762,1.62376237623762,1.62376237623762,1.62376237623762,176.245,0.0,1.0
2001-02-16,0.41,0.41,0.41,0.41,1396,1.62376237623762,1.62376237623762,1.62376237623762,1.62376237623762,352.490000000001,0.0,1.0
2001-02-20,0.42,0.42,0.39,0.41,6459,1.66336633663366,1.66336633663366,1.54455445544554,1.62376237623762,1630.8975,0.0,1.0
2001-02-21,0.41,0.42,0.39,0.41,12568,1.62376237623762,1.66336633663366,1.54455445544554,1.62376237623762,3173.42000000001,0.0,1.0
2001-02-22,0.39,0.42,0.39,0.42,19550,1.54455445544554,1.66336633663366,1.54455445544554,1.66336633663366,4936.37500000002,0.0,1.0
2001-02-23,0.36,0.41,0.36,0.41,54985,1.42574257425743,1.62376237623762,1.42574257425743,1.62376237623762,13883.7125,0.0,1.0
2001-02-26,0.38,0.38,0.36,0.38,11695,1.5049504950495,1.5049504950495,1.42574257425743,1.5049504950495,2952.98750000001,0.0,1.0
2001-02-27,0.38,0.39,0.36,0.38,60920,1.5049504950495,1.54455445544554,1.42574257425743,1.5049504950495,15382.3000000001,0.0,1.0
2001-02-28,0.36,0.36,0.36,0.36,24263,1.42574257425743,1.42574257425743,1.42574257425743,1.42574257425743,6126.40749999998,0.0,1.0
2001-03-01,0.34,0.38,0.34,0.36,45210,1.34653465346535,1.5049504950495,1.34653465346535,1.42574257425743,11415.525,0.0,1.0
2001-03-02,0.34,0.34,0.34,0.34,20074,1.34653465346535,1.34653465346535,1.34653465346535,1.34653465346535,5068.68499999999,0.0,1.0
2001-03-05,0.33,0.34,0.33,0.34,10648,1.30693069306931,1.34653465346535,1.30693069306931,1.34653465346535,2688.61999999999,0.0,1.0
2001-03-06,0.33,0.33,0.33,0.33,2095,1.30693069306931,1.30693069306931,1.30693069306931,1.30693069306931,528.987499999999,0.0,1.0
2001-03-07,0.33,0.33,0.33,0.33,0,1.30693069306931,1.30693069306931,1.30693069306931,1.30693069306931,0,0.0,1.0
2001-03-08,0.33,0.34,0.33,0.34,4713,1.30693069306931,1.34653465346535,1.30693069306931,1.34653465346535,1190.0325,0.0,1.0
2001-03-09,0.34,0.34,0.33,0.33,873,1.34653465346535,1.34653465346535,1.30693069306931,1.30693069306931,220.432499999999,0.0,1.0
2001-03-12,0.33,0.33,0.33,0.33,1920,1.30693069306931,1.30693069306931,1.30693069306931,1.30693069306931,484.799999999999,0.0,1.0
2001-03-13,0.31,0.33,0.3,0.33,18852,1.22772277227723,1.30693069306931,1.18811881188119,1.30693069306931,4760.12999999999,0.0,1.0
2001-03-14,0.22,0.28,0.22,0.28,80819,0.871287128712871,1.10891089108911,0.871287128712871,1.10891089108911,20406.7975,0.0,1.0
2001-03-15,0.23,0.23,0.2,0.23,8030,0.910891089108911,0.910891089108911,0.792079207920792,0.910891089108911,2027.575,0.0,1.0
2001-03-16,0.23,0.23,0.2,0.22,20772,0.910891089108911,0.910891089108911,0.792079207920792,0.871287128712871,5244.93,0.0,1.0
2001-03-19,0.22,0.22,0.22,0.22,1746,0.871287128712871,0.871287128712871,0.871287128712871,0.871287128712871,440.865,0.0,1.0
2001-03-20,0.2,0.22,0.2,0.22,10997,0.792079207920792,0.871287128712871,0.792079207920792,0.871287128712871,2776.7425,0.0,1.0
2001-03-21,0.2,0.2,0.2,0.2,8379,0.792079207920792,0.792079207920792,0.792079207920792,0.792079207920792,2115.6975,0.0,1.0
2001-03-22,0.2,0.2,0.2,0.2,9426,0.792079207920792,0.792079207920792,0.792079207920792,0.792079207920792,2380.065,0.0,1.0
2001-03-23,0.2,0.2,0.2,0.2,4364,0.792079207920792,0.792079207920792,0.792079207920792,0.792079207920792,1101.91,0.0,1.0
2001-03-26,0.2,0.2,0.2,0.2,7855,0.792079207920792,0.792079207920792,0.792079207920792,0.792079207920792,1983.3875,0.0,1.0
2001-03-27,0.22,0.22,0.2,0.2,21645,0.871287128712871,0.871287128712871,0.792079207920792,0.792079207920792,5465.3625,0.0,1.0
2001-03-28,0.22,0.22,0.22,0.22,4538,0.871287128712871,0.871287128712871,0.871287128712871,0.871287128712871,1145.845,0.0,1.0
2001-03-29,0.19,0.2,0.19,0.2,17805,0.752475247524752,0.792079207920792,0.752475247524752,0.792079207920792,4495.7625,0.0,1.0
2001-03-30,0.19,0.22,0.19,0.2,33864,0.752475247524752,0.871287128712871,0.752475247524752,0.792079207920792,8550.66000000001,0.0,1.0
2001-04-02,0.19,0.19,0.19,0.19,0,0.752475247524752,0.752475247524752,0.752475247524752,0.752475247524752,0,0.0,1.0
2001-04-03,0.19,0.19,0.19,0.19,349,0.752475247524752,0.752475247524752,0.752475247524752,0.752475247524752,88.1225000000001,0.0,1.0
2001-04-04,0.2,0.2,0.2,0.2,2095,0.792079207920792,0.792079207920792,0.792079207920792,0.792079207920792,528.9875,0.0,1.0
2001-04-05,0.2,0.2,0.19,0.19,34038,0.792079207920792,0.792079207920792,0.752475247524752,0.752475247524752,8594.595,0.0,1.0
2001-04-06,0.22,0.22,0.22,0.22,9251,0.871287128712871,0.871287128712871,0.871287128712871,0.871287128712871,2335.8775,0.0,1.0
2001-04-09,0.25,0.25,0.22,0.22,15186,0.99009900990099,0.99009900990099,0.871287128712871,0.871287128712871,3834.465,0.0,1.0
2001-04-10,0.28,0.28,0.26,0.28,29325,1.10891089108911,1.10891089108911,1.02970297029703,1.10891089108911,7404.56249999999,0.0,1.0
2001-04-11,0.27,0.31,0.27,0.28,86055,1.06930693069307,1.22772277227723,1.06930693069307,1.10891089108911,21728.8875,0.0,1.0
2001-04-12,0.27,0.27,0.27,0.27,0,1.06930693069307,1.06930693069307,1.06930693069307,1.06930693069307,0,0.0,1.0
2001-04-16,0.31,0.31,0.28,0.31,15186,1.22772277227723,1.22772277227723,1.10891089108911,1.22772277227723,3834.46499999999,0.0,1.0
2001-04-17,0.28,0.3,0.28,0.3,1571,1.10891089108911,1.18811881188119,1.10891089108911,1.18811881188119,396.6775,0.0,1.0
2001-04-18,0.31,0.31,0.28,0.28,83786,1.22772277227723,1.22772277227723,1.10891089108911,1.10891089108911,21155.965,0.0,1.0
2001-04-19,0.32,0.33,0.28,0.3,130392,1.26732673267327,1.30693069306931,1.10891089108911,1.18811881188119,32923.9799999999,0.0,1.0
2001-04-20,0.32,0.35,0.32,0.34,40846,1.26732673267327,1.38613861386139,1.26732673267327,1.34653465346535,10313.615,0.0,1.0
2001-04-23,0.34,0.35,0.33,0.35,59523,1.34653465346535,1.38613861386139,1.30693069306931,1.38613861386139,15029.5575,0.0,1.0
2001-04-24,0.37,0.37,0.34,0.34,20947,1.46534653465347,1.46534653465347,1.34653465346535,1.34653465346535,5289.11749999998,0.0,1.0
2001-04-25,0.35,0.37,0.35,0.37,10822,1.38613861386139,1.46534653465347,1.38613861386139,1.46534653465347,2732.55499999999,0.0,1.0
2001-04-26,0.38,0.38,0.35,0.35,76804,1.5049504950495,1.5049504950495,1.38613861386139,1.38613861386139,19393.0100000001,0.0,1.0
2001-04-27,0.39,0.39,0.36,0.39,19725,1.54455445544554,1.54455445544554,1.42574257425743,1.54455445544554,4980.56250000002,0.0,1.0
2001-04-30,0.39,0.39,0.36,0.39,7157,1.54455445544554,1.54455445544554,1.42574257425743,1.54455445544554,1807.14250000001,0.0,1.0
2001-05-01,0.35,0.35,0.35,0.35,524,1.38613861386139,1.38613861386139,1.38613861386139,1.38613861386139,132.31,0.0,1.0
2001-05-02,0.37,0.38,0.35,0.35,54112,1.46534653465347,1.5049504950495,1.38613861386139,1.38613861386139,13663.28,0.0,1.0
2001-05-03,0.38,0.38,0.34,0.34,2618,1.5049504950495,1.5049504950495,1.34653465346535,1.34653465346535,661.045000000002,0.0,1.0
2001-05-04,0.45,0.45,0.36,0.36,96878,1.78217821782178,1.78217821782178,1.42574257425743,1.42574257425743,24461.695,0.0,1.0
2001-05-07,0.5,0.51,0.44,0.44,63887,1.98019801980198,2.01980198019802,1.74257425742574,1.74257425742574,16131.4675,0.0,1.0
2001-05-08,0.54,0.59,0.5,0.53,56032,2.13861386138614,2.33663366336634,1.98019801980198,2.0990099009901,14148.08,0.0,1.0
2001-05-09,0.51,0.54,0.45,0.54,8728,2.01980198019802,2.13861386138614,1.78217821782178,2.13861386138614,2203.82,0.0,1.0
2001-05-10,0.51,0.51,0.51,0.51,0,2.01980198019802,2.01980198019802,2.01980198019802,2.01980198019802,0,0.0,1.0
2001-05-11,0.43,0.5,0.43,0.5,4189,1.7029702970297,1.98019801980198,1.7029702970297,1.98019801980198,1057.7225,0.0,1.0
2001-05-14,0.45,0.45,0.43,0.43,698,1.78217821782178,1.78217821782178,1.7029702970297,1.7029702970297,176.245,0.0,1.0
2001-05-15,0.43,0.43,0.43,0.43,524,1.7029702970297,1.7029702970297,1.7029702970297,1.7029702970297,132.31,0.0,1.0
2001-05-16,0.42,0.45,0.42,0.45,28801,1.66336633663366,1.78217821782178,1.66336633663366,1.78217821782178,7272.25250000001,0.0,1.0
2001-05-17,0.42,0.42,0.41,0.41,7855,1.66336633663366,1.66336633663366,1.62376237623762,1.62376237623762,1983.3875,0.0,1.0
2001-05-18,0.4,0.42,0.4,0.41,7157,1.58415841584158,1.66336633663366,1.58415841584158,1.62376237623762,1807.1425,0.0,1.0
2001-05-21,0.4,0.4,0.4,0.4,8902,1.58415841584158,1.58415841584158,1.58415841584158,1.58415841584158,2247.75500000001,0.0,1.0
2001-05-22,0.4,0.42,0.4,0.4,10299,1.58415841584158,1.66336633663366,1.58415841584158,1.58415841584158,2600.49750000001,0.0,1.0
2001-05-23,0.34,0.38,0.32,0.38,39624,1.34653465346535,1.5049504950495,1.26732673267327,1.5049504950495,10005.06,0.0,1.0
2001-05-24,0.41,0.41,0.35,0.35,51494,1.62376237623762,1.62376237623762,1.38613861386139,1.38613861386139,13002.235,0.0,1.0
2001-05-25,0.4,0.42,0.39,0.42,17805,1.58415841584158,1.66336633663366,1.54455445544554,1.66336633663366,4495.76250000001,0.0,1.0
2001-05-29,0.4,0.4,0.4,0.4,349,1.58415841584158,1.58415841584158,1.58415841584158,1.58415841584158,88.1225000000002,0.0,1.0
2001-05-30,0.4,0.4,0.4,0.4,0,1.58415841584158,1.58415841584158,1.58415841584158,1.58415841584158,0,0.0,1.0
2001-05-31,0.38,0.38,0.38,0.38,698,1.5049504950495,1.5049504950495,1.5049504950495,1.5049504950495,176.245000000001,0.0,1.0
2001-06-01,0.4,0.4,0.38,0.38,21994,1.58415841584158,1.58415841584158,1.5049504950495,1.5049504950495,5553.48500000002,0.0,1.0
2001-06-04,0.4,0.42,0.4,0.4,9426,1.58415841584158,1.66336633663366,1.58415841584158,1.58415841584158,2380.06500000001,0.0,1.0
2001-06-05,0.4,0.4,0.4,0.4,18328,1.58415841584158,1.58415841584158,1.58415841584158,1.58415841584158,4627.82000000001,0.0,1.0
2001-06-06,0.38,0.38,0.38,0.38,2967,1.5049504950495,1.5049504950495,1.5049504950495,1.5049504950495,749.167500000003,0.0,1.0
2001-06-07,0.36,0.38,0.36,0.38,5237,1.42574257425743,1.5049504950495,1.42574257425743,1.5049504950495,1322.3425,0.0,1.0
2001-06-08,0.36,0.36,0.36,0.36,4538,1.42574257425743,1.42574257425743,1.42574257425743,1.42574257425743,1145.845,0.0,1.0
2001-06-11,0.37,0.37,0.36,0.37,8204,1.46534653465347,1.46534653465347,1.42574257425743,1.46534653465347,2071.50999999999,0.0,1.0
2001-06-12,0.36,0.36,0.36,0.36,4015,1.42574257425743,1.42574257425743,1.42574257425743,1.42574257425743,1013.7875,0.0,1.0
2001-06-13,0.43,0.45,0.37,0.37,31245,1.7029702970297,1.78217821782178,1.46534653465347,1.46534653465347,7889.36250000001,0.0,1.0
2001-06-14,0.43,0.43,0.42,0.43,8902,1.7029702970297,1.7029702970297,1.66336633663366,1.7029702970297,2247.755,0.0,1.0
2001-06-15,0.43,0.43,0.4,0.43,2618,1.7029702970297,1.7029702970297,1.58415841584158,1.7029702970297,661.045000000001,0.0,1.0
2001-06-18,0.43,0.43,0.43,0.43,0,1.7029702970297,1.7029702970297,1.7029702970297,1.7029702970297,0,0.0,1.0
2001-06-19,0.36,0.43,0.36,0.43,16583,1.42574257425743,1.7029702970297,1.42574257425743,1.7029702970297,4187.20749999999,0.0,1.0
2001-06-20,0.36,0.36,0.36,0.36,0,1.42574257425743,1.42574257425743,1.42574257425743,1.42574257425743,0,0.0,1.0
2001-06-21,0.34,0.34,0.34,0.34,175,1.34653465346535,1.34653465346535,1.34653465346535,1.34653465346535,44.1874999999999,0.0,1.0
2001-06-22,0.34,0.36,0.34,0.36,4888,1.34653465346535,1.42574257425743,1.34653465346535,1.42574257425743,1234.22,0.0,1.0
2001-06-25,0.34,0.34,0.32,0.32,10822,1.34653465346535,1.34653465346535,1.26732673267327,1.26732673267327,2732.55499999999,0.0,1.0
2001-06-26,0.31,0.34,0.3,0.34,38926,1.22772277227723,1.34653465346535,1.18811881188119,1.34653465346535,9828.81499999998,0.0,1.0
2001-06-27,0.33,0.33,0.31,0.31,9950,1.30693069306931,1.30693069306931,1.22772277227723,1.22772277227723,2512.37499999999,0.0,1.0
2001-06-28,0.33,0.33,0.33,0.33,2095,1.30693069306931,1.30693069306931,1.30693069306931,1.30693069306931,528.987499999999,0.0,1.0
2001-06-29,0.34,0.34,0.34,0.34,175,1.34653465346535,1.34653465346535,1.34653465346535,1.34653465346535,44.1874999999999,0.0,1.0
2001-07-02,0.32,0.34,0.32,0.34,2618,1.26732673267327,1.34653465346535,1.26732673267327,1.34653465346535,661.044999999999,0.0,1.0
2001-07-03,0.34,0.34,0.32,0.32,6982,1.34653465346535,1.34653465346535,1.26732673267327,1.26732673267327,1762.955,0.0,1.0
2001-07-05,0.33,0.34,0.32,0.34,11171,1.30693069306931,1.34653465346535,1.26732673267327,1.34653465346535,2820.67749999999,0.0,1.0
2001-07-06,0.33,0.34,0.33,0.34,8728,1.30693069306931,1.34653465346535,1.30693069306931,1.34653465346535,2203.81999999999,0.0,1.0
2001-07-09,0.34,0.37,0.33,0.33,17281,1.34653465346535,1.46534653465347,1.30693069306931,1.30693069306931,4363.45249999999,0.0,1.0
2001-07-10,0.37,0.37,0.37,0.37,3840,1.46534653465347,1.46534653465347,1.46534653465347,1.46534653465347,969.599999999997,0.0,1.0
2001-07-11,0.33,0.37,0.32,0.37,21296,1.30693069306931,1.46534653465347,1.26732673267327,1.46534653465347,5377.23999999999,0.0,1.0
2001-07-12,0.31,0.32,0.31,0.31,873,1.22772277227723,1.26732673267327,1.22772277227723,1.22772277227723,220.4325,0.0,1.0
2001-07-13,0.36,0.36,0.33,0.33,19550,1.42574257425743,1.42574257425743,1.30693069306931,1.30693069306931,4936.37499999999,0.0,1.0
2001-07-16,0.35,0.35,0.33,0.33,48526,1.38613861386139,1.38613861386139,1.30693069306931,1.30693069306931,12252.815,0.0,1.0
2001-07-17,0.34,0.35,0.34,0.34,4015,1.34653465346535,1.38613861386139,1.34653465346535,1.34653465346535,1013.7875,0.0,1.0
2001-07-18,0.34,0.34,0.34,0.34,0,1.34653465346535,1.34653465346535,1.34653465346535,1.34653465346535,0,0.0,1.0
2001-07-19,0.34,0.35,0.34,0.35,3142,1.34653465346535,1.38613861386139,1.34653465346535,1.38613861386139,793.354999999998,0.0,1.0
2001-07-20,0.33,0.34,0.31,0.34,1571,1.30693069306931,1.34653465346535,1.22772277227723,1.34653465346535,396.677499999999,0.0,1.0
2001-07-23,0.32,0.35,0.32,0.35,17281,1.26732673267327,1.38613861386139,1.26732673267327,1.38613861386139,4363.45249999999,0.0,1.0
2001-07-24,0.32,0.32,0.32,0.32,0,1.26732673267327,1.26732673267327,1.26732673267327,1.26732673267327,0,0.0,1.0
2001-07-25,0.32,0.32,0.32,0.32,0,1.26732673267327,1.26732673267327,1.26732673267327,1.26732673267327,0,0.0,1.0
2001-07-26,0.33,0.33,0.31,0.32,15012,1.30693069306931,1.30693069306931,1.22772277227723,1.26732673267327,3790.52999999999,0.0,1.0
2001-07-27,0.31,0.32,0.31,0.31,6808,1.22772277227723,1.26732673267327,1.22772277227723,1.22772277227723,1719.02,0.0,1.0
2001-07-30,0.31,0.31,0.31,0.31,175,1.22772277227723,1.22772277227723,1.22772277227723,1.22772277227723,44.1874999999999,0.0,1.0
2001-07-31,0.31,0.31,0.31,0.31,0,1.22772277227723,1.22772277227723,1.22772277227723,1.22772277227723,0,0.0,1.0
2001-08-01,0.35,0.35,0.31,0.31,1746,1.38613861386139,1.38613861386139,1.22772277227723,1.22772277227723,440.864999999999,0.0,1.0
2001-08-02,0.34,0.34,0.31,0.31,1396,1.34653465346535,1.34653465346535,1.22772277227723,1.22772277227723,352.489999999999,0.0,1.0
2001-08-03,0.33,0.34,0.33,0.34,6459,1.30693069306931,1.34653465346535,1.30693069306931,1.34653465346535,1630.8975,0.0,1.0
2001-08-06,0.33,0.33,0.33,0.33,1047,1.30693069306931,1.30693069306931,1.30693069306931,1.30693069306931,264.367499999999,0.0,1.0
2001-08-07,0.33,0.35,0.33,0.33,7680,1.30693069306931,1.38613861386139,1.30693069306931,1.30693069306931,1939.2,0.0,1.0
2001-08-08,0.35,0.35,0.33,0.33,31245,1.38613861386139,1.38613861386139,1.30693069306931,1.30693069306931,7889.36249999998,0.0,1.0
2001-08-09,0.3,0.33,0.3,0.33,26009,1.18811881188119,1.30693069306931,1.18811881188119,1.30693069306931,6567.27249999999,0.0,1.0
2001-08-10,0.32,0.35,0.32,0.35,2095,1.26732673267327,1.38613861386139,1.26732673267327,1.38613861386139,528.987499999999,0.0,1.0
2001-08-13,0.36,0.36,0.34,0.35,44162,1.42574257425743,1.42574257425743,1.34653465346535,1.38613861386139,11150.905,0.0,1.0
2001-08-14,0.38,0.41,0.35,0.35,32642,1.5049504950495,1.62376237623762,1.38613861386139,1.38613861386139,8242.10500000003,0.0,1.0
2001-08-15,0.38,0.38,0.38,0.38,10822,1.5049504950495,1.5049504950495,1.5049504950495,1.5049504950495,2732.55500000001,0.0,1.0
2001-08-16,0.45,0.45,0.35,0.41,29849,1.78217821782178,1.78217821782178,1.38613861386139,1.62376237623762,7536.87250000001,0.0,1.0
2001-08-17,0.44,0.45,0.4,0.45,7331,1.74257425742574,1.78217821782178,1.58415841584158,1.78217821782178,1851.0775,0.0,1.0
2001-08-20,0.46,0.48,0.42,0.44,65807,1.82178217821782,1.9009900990099,1.66336633663366,1.74257425742574,16616.2675,0.0,1.0
2001-08-21,0.46,0.46,0.44,0.44,8379,1.82178217821782,1.82178217821782,1.74257425742574,1.74257425742574,2115.6975,0.0,1.0
2001-08-22,0.43,0.46,0.43,0.46,59698,1.7029702970297,1.82178217821782,1.7029702970297,1.82178217821782,15073.745,0.0,1.0
2001-08-23,0.44,0.45,0.43,0.43,23914,1.74257425742574,1.78217821782178,1.7029702970297,1.7029702970297,6038.28500000001,0.0,1.0
2001-08-24,0.46,0.48,0.46,0.46,24438,1.82178217821782,1.9009900990099,1.82178217821782,1.82178217821782,6170.59500000001,0.0,1.0
2001-08-27,0.5,0.5,0.45,0.45,1746,1.98019801980198,1.98019801980198,1.78217821782178,1.78217821782178,440.865,0.0,1.0
2001-08-28,0.5,0.5,0.5,0.5,8728,1.98019801980198,1.98019801980198,1.98019801980198,1.98019801980198,2203.82,0.0,1.0
2001-08-29,0.48,0.5,0.46,0.5,5586,1.9009900990099,1.98019801980198,1.82178217821782,1.98019801980198,1410.465,0.0,1.0
2001-08-30,0.5,0.5,0.46,0.46,12742,1.98019801980198,1.98019801980198,1.82178217821782,1.82178217821782,3217.355,0.0,1.0
2001-08-31,0.5,0.5,0.46,0.5,34213,1.98019801980198,1.98019801980198,1.82178217821782,1.98019801980198,8638.7825,0.0,1.0
2001-09-04,0.47,0.47,0.47,0.47,9950,1.86138613861386,1.86138613861386,1.86138613861386,1.86138613861386,2512.375,0.0,1.0
2001-09-05,0.44,0.45,0.44,0.45,18154,1.74257425742574,1.78217821782178,1.74257425742574,1.78217821782178,4583.88500000001,0.0,1.0
2001-09-06,0.45,0.46,0.41,0.44,31071,1.78217821782178,1.82178217821782,1.62376237623762,1.74257425742574,7845.42750000001,0.0,1.0
2001-09-07,0.42,0.44,0.41,0.43,17455,1.66336633663366,1.74257425742574,1.62376237623762,1.7029702970297,4407.38750000001,0.0,1.0
2001-09-10,0.45,0.45,0.42,0.42,12917,1.78217821782178,1.78217821782178,1.66336633663366,1.66336633663366,3261.5425,0.0,1.0
2001-09-17,0.45,0.45,0.41,0.41,4364,1.78217821782178,1.78217821782178,1.62376237623762,1.62376237623762,1101.91,0.0,1.0
2001-09-18,0.41,0.45,0.4,0.4,2793,1.62376237623762,1.78217821782178,1.58415841584158,1.58415841584158,705.232500000002,0.0,1.0
2001-09-19,0.38,0.41,0.37,0.4,22692,1.5049504950495,1.62376237623762,1.46534653465347,1.58415841584158,5729.73000000002,0.0,1.0
2001-09-20,0.32,0.37,0.32,0.37,16408,1.26732673267327,1.46534653465347,1.26732673267327,1.46534653465347,4143.01999999999,0.0,1.0
2001-09-21,0.32,0.32,0.32,0.32,7506,1.26732673267327,1.26732673267327,1.26732673267327,1.26732673267327,1895.265,0.0,1.0
2001-09-24,0.35,0.35,0.3,0.3,35435,1.38613861386139,1.38613861386139,1.18811881188119,1.18811881188119,8947.33749999997,0.0,1.0
2001-09-25,0.37,0.39,0.31,0.37,27929,1.46534653465347,1.54455445544554,1.22772277227723,1.46534653465347,7052.07249999998,0.0,1.0
2001-09-26,0.35,0.37,0.35,0.37,9775,1.38613861386139,1.46534653465347,1.38613861386139,1.46534653465347,2468.18749999999,0.0,1.0
2001-09-27,0.32,0.32,0.32,0.32,0,1.26732673267327,1.26732673267327,1.26732673267327,1.26732673267327,0,0.0,1.0
2001-09-28,0.36,0.36,0.33,0.33,3142,1.42574257425743,1.42574257425743,1.30693069306931,1.30693069306931,793.354999999998,0.0,1.0
2001-10-01,0.37,0.37,0.36,0.36,8728,1.46534653465347,1.46534653465347,1.42574257425743,1.42574257425743,2203.81999999999,0.0,1.0
2001-10-02,0.36,0.4,0.36,0.36,8728,1.42574257425743,1.58415841584158,1.42574257425743,1.42574257425743,2203.81999999999,0.0,1.0
2001-10-03,0.34,0.35,0.34,0.35,27405,1.34653465346535,1.38613861386139,1.34653465346535,1.38613861386139,6919.76249999998,0.0,1.0
2001-10-04,0.39,0.41,0.38,0.4,22343,1.54455445544554,1.62376237623762,1.5049504950495,1.58415841584158,5641.60750000002,0.0,1.0
2001-10-05,0.35,0.35,0.35,0.35,524,1.38613861386139,1.38613861386139,1.38613861386139,1.38613861386139,132.31,0.0,1.0
2001-10-08,0.37,0.37,0.37,0.37,1222,1.46534653465347,1.46534653465347,1.46534653465347,1.46534653465347,308.554999999999,0.0,1.0
2001-10-09,0.37,0.37,0.37,0.37,524,1.46534653465347,1.46534653465347,1.46534653465347,1.46534653465347,132.31,0.0,1.0
2001-10-10,0.37,0.37,0.37,0.37,873,1.46534653465347,1.46534653465347,1.46534653465347,1.46534653465347,220.432499999999,0.0,1.0
2001-10-11,0.36,0.36,0.36,0.36,1047,1.42574257425743,1.42574257425743,1.42574257425743,1.42574257425743,264.367499999999,0.0,1.0
2001-10-12,0.36,0.37,0.36,0.37,4364,1.42574257425743,1.46534653465347,1.42574257425743,1.46534653465347,1101.91,0.0,1.0
2001-10-15,0.38,0.38,0.37,0.37,6109,1.5049504950495,1.5049504950495,1.46534653465347,1.46534653465347,1542.52250000001,0.0,1.0
2001-10-16,0.38,0.41,0.38,0.41,4364,1.5049504950495,1.62376237623762,1.5049504950495,1.62376237623762,1101.91,0.0,1.0
2001-10-17,0.6,0.63,0.4,0.44,101765,2.37623762376238,2.4950495049505,1.58415841584158,1.74257425742574,25695.6625,0.0,1.0
2001-10-18,0.5,0.6,0.48,0.58,41195,1.98019801980198,2.37623762376238,1.9009900990099,2.2970297029703,10401.7375,0.0,1.0
2001-10-19,0.5,0.51,0.5,0.51,5935,1.98019801980198,2.01980198019802,1.98019801980198,2.01980198019802,1498.5875,0.0,1.0
2001-10-22,0.48,0.52,0.48,0.52,14663,1.9009900990099,2.05940594059406,1.9009900990099,2.05940594059406,3702.4075,0.0,1.0
2001-10-23,0.46,0.48,0.46,0.48,2444,1.82178217821782,1.9009900990099,1.82178217821782,1.9009900990099,617.110000000001,0.0,1.0
2001-10-24,0.49,0.49,0.49,0.49,32816,1.94059405940594,1.94059405940594,1.94059405940594,1.94059405940594,8286.04,0.0,1.0
2001-10-25,0.48,0.48,0.48,0.48,2793,1.9009900990099,1.9009900990099,1.9009900990099,1.9009900990099,705.2325,0.0,1.0
2001-10-26,0.5,0.5,0.46,0.5,37180,1.98019801980198,1.98019801980198,1.82178217821782,1.98019801980198,9387.95,0.0,1.0
2001-10-29,0.45,0.5,0.45,0.5,873,1.78217821782178,1.98019801980198,1.78217821782178,1.98019801980198,220.4325,0.0,1.0
2001-10-30,0.49,0.5,0.44,0.45,18154,1.94059405940594,1.98019801980198,1.74257425742574,1.78217821782178,4583.885,0.0,1.0
2001-10-31,0.5,0.51,0.45,0.5,125679,1.98019801980198,2.01980198019802,1.78217821782178,1.98019801980198,31733.9475,0.0,1.0
2001-11-01,0.52,0.53,0.51,0.51,3840,2.05940594059406,2.0990099009901,2.01980198019802,2.01980198019802,969.6,0.0,1.0
2001-11-02,0.52,0.52,0.52,0.52,3142,2.05940594059406,2.05940594059406,2.05940594059406,2.05940594059406,793.355,0.0,1.0
2001-11-05,0.46,0.46,0.46,0.46,2793,1.82178217821782,1.82178217821782,1.82178217821782,1.82178217821782,705.232500000001,0.0,1.0
2001-11-06,0.49,0.54,0.48,0.51,63189,1.94059405940594,2.13861386138614,1.9009900990099,2.01980198019802,15955.2225,0.0,1.0
2001-11-07,0.46,0.49,0.46,0.47,22343,1.82178217821782,1.94059405940594,1.82178217821782,1.86138613861386,5641.6075,0.0,1.0
2001-11-08,0.4,0.45,0.4,0.45,20597,1.58415841584158,1.78217821782178,1.58415841584158,1.78217821782178,5200.74250000001,0.0,1.0
2001-11-09,0.38,0.4,0.36,0.4,62490,1.5049504950495,1.58415841584158,1.42574257425743,1.58415841584158,15778.7250000001,0.0,1.0
2001-11-12,0.41,0.42,0.38,0.4,18154,1.62376237623762,1.66336633663366,1.5049504950495,1.58415841584158,4583.88500000001,0.0,1.0
2001-11-13,0.44,0.44,0.4,0.4,6459,1.74257425742574,1.74257425742574,1.58415841584158,1.58415841584158,1630.8975,0.0,1.0
2001-11-14,0.4,0.44,0.4,0.44,5062,1.58415841584158,1.74257425742574,1.58415841584158,1.74257425742574,1278.155,0.0,1.0
2001-11-15,0.41,0.42,0.38,0.42,19550,1.62376237623762,1.66336633663366,1.5049504950495,1.66336633663366,4936.37500000001,0.0,1.0
2001-11-16,0.4,0.4,0.37,0.37,2793,1.58415841584158,1.58415841584158,1.46534653465347,1.46534653465347,705.232500000002,0.0,1.0
2001-11-19,0.36,0.36,0.36,0.36,524,1.42574257425743,1.42574257425743,1.42574257425743,1.42574257425743,132.31,0.0,1.0
2001-11-20,0.37,0.37,0.36,0.36,4364,1.46534653465347,1.46534653465347,1.42574257425743,1.42574257425743,1101.91,0.0,1.0
2001-11-21,0.37,0.37,0.37,0.37,2095,1.46534653465347,1.46534653465347,1.46534653465347,1.46534653465347,528.987499999998,0.0,1.0
2001-11-23,0.37,0.39,0.35,0.35,61618,1.46534653465347,1.54455445544554,1.38613861386139,1.38613861386139,15558.545,0.0,1.0
2001-11-26,0.4,0.4,0.37,0.37,4713,1.58415841584158,1.58415841584158,1.46534653465347,1.46534653465347,1190.0325,0.0,1.0
2001-11-27,0.35,0.41,0.35,0.41,2967,1.38613861386139,1.62376237623762,1.38613861386139,1.62376237623762,749.167499999998,0.0,1.0
2001-11-28,0.38,0.43,0.37,0.4,45908,1.5049504950495,1.7029702970297,1.46534653465347,1.58415841584158,11591.77,0.0,1.0
2001-11-29,0.42,0.42,0.38,0.38,16583,1.66336633663366,1.66336633663366,1.5049504950495,1.5049504950495,4187.20750000001,0.0,1.0
2001-11-30,0.36,0.37,0.36,0.37,3142,1.42574257425743,1.46534653465347,1.42574257425743,1.46534653465347,793.354999999998,0.0,1.0
2001-12-03,0.36,0.36,0.36,0.36,698,1.42574257425743,1.42574257425743,1.42574257425743,1.42574257425743,176.244999999999,0.0,1.0
2001-12-04,0.36,0.36,0.36,0.36,349,1.42574257425743,1.42574257425743,1.42574257425743,1.42574257425743,88.1224999999997,0.0,1.0
2001-12-05,0.36,0.41,0.36,0.36,1746,1.42574257425743,1.62376237623762,1.42574257425743,1.42574257425743,440.864999999999,0.0,1.0
2001-12-06,0.36,0.36,0.36,0.36,349,1.42574257425743,1.42574257425743,1.42574257425743,1.42574257425743,88.1224999999997,0.0,1.0
2001-12-07,0.37,0.37,0.37,0.37,7331,1.46534653465347,1.46534653465347,1.46534653465347,1.46534653465347,1851.07749999999,0.0,1.0
2001-12-10,0.34,0.39,0.34,0.36,43813,1.34653465346535,1.54455445544554,1.34653465346535,1.42574257425743,11062.7825,0.0,1.0
2001-12-11,0.38,0.38,0.35,0.38,10473,1.5049504950495,1.5049504950495,1.38613861386139,1.5049504950495,2644.43250000001,0.0,1.0
2001-12-12,0.35,0.35,0.35,0.35,1222,1.38613861386139,1.38613861386139,1.38613861386139,1.38613861386139,308.554999999999,0.0,1.0
2001-12-13,0.35,0.35,0.35,0.35,524,1.38613861386139,1.38613861386139,1.38613861386139,1.38613861386139,132.31,0.0,1.0
2001-12-14,0.34,0.35,0.34,0.35,5586,1.34653465346535,1.38613861386139,1.34653465346535,1.38613861386139,1410.465,0.0,1.0
2001-12-17,0.35,0.35,0.35,0.35,12044,1.38613861386139,1.38613861386139,1.38613861386139,1.38613861386139,3041.10999999999,0.0,1.0
2001-12-18,0.34,0.39,0.34,0.39,5586,1.34653465346535,1.54455445544554,1.34653465346535,1.54455445544554,1410.465,0.0,1.0
2001-12-19,0.35,0.39,0.35,0.39,1396,1.38613861386139,1.54455445544554,1.38613861386139,1.54455445544554,352.489999999999,0.0,1.0
2001-12-20,0.35,0.35,0.35,0.35,1222,1.38613861386139,1.38613861386139,1.38613861386139,1.38613861386139,308.554999999999,0.0,1.0
2001-12-21,0.34,0.39,0.34,0.35,20074,1.34653465346535,1.54455445544554,1.34653465346535,1.38613861386139,5068.68499999999,0.0,1.0
2001-12-24,0.35,0.38,0.35,0.35,1222,1.38613861386139,1.5049504950495,1.38613861386139,1.38613861386139,308.554999999999,0.0,1.0
2001-12-26,0.38,0.38,0.35,0.35,6109,1.5049504950495,1.5049504950495,1.38613861386139,1.38613861386139,1542.52250000001,0.0,1.0
2001-12-27,0.38,0.38,0.35,0.35,4015,1.5049504950495,1.5049504950495,1.38613861386139,1.38613861386139,1013.7875,0.0,1.0
2001-12-28,0.38,0.38,0.35,0.35,16932,1.5049504950495,1.5049504950495,1.38613861386139,1.38613861386139,4275.33000000001,0.0,1.0
2001-12-31,0.37,0.38,0.35,0.35,9426,1.46534653465347,1.5049504950495,1.38613861386139,1.38613861386139,2380.06499999999,0.0,1.0
2002-01-02,0.38,0.38,0.35,0.38,23390,1.5049504950495,1.5049504950495,1.38613861386139,1.5049504950495,5905.97500000002,0.0,1.0
2002-01-03,0.4,0.4,0.35,0.35,32293,1.58415841584158,1.58415841584158,1.38613861386139,1.38613861386139,8153.98250000002,0.0,1.0
2002-01-04,0.4,0.43,0.39,0.39,9950,1.58415841584158,1.7029702970297,1.54455445544554,1.54455445544554,2512.37500000001,0.0,1.0
2002-01-07,0.42,0.43,0.4,0.43,17281,1.66336633663366,1.7029702970297,1.58415841584158,1.7029702970297,4363.45250000001,0.0,1.0
2002-01-08,0.42,0.42,0.42,0.42,4888,1.66336633663366,1.66336633663366,1.66336633663366,1.66336633663366,1234.22,0.0,1.0
2002-01-09,0.42,0.43,0.42,0.43,35435,1.66336633663366,1.7029702970297,1.66336633663366,1.7029702970297,8947.33750000002,0.0,1.0
2002-01-10,0.4,0.4,0.4,0.4,175,1.58415841584158,1.58415841584158,1.58415841584158,1.58415841584158,44.1875000000001,0.0,1.0
2002-01-11,0.45,0.45,0.4,0.42,69822,1.78217821782178,1.78217821782178,1.58415841584158,1.66336633663366,17630.055,0.0,1.0
2002-01-14,0.41,0.45,0.41,0.45,7331,1.62376237623762,1.78217821782178,1.62376237623762,1.78217821782178,1851.0775,0.0,1.0
2002-01-15,0.39,0.45,0.39,0.45,2095,1.54455445544554,1.78217821782178,1.54455445544554,1.78217821782178,528.987500000002,0.0,1.0
2002-01-16,0.44,0.44,0.4,0.4,2618,1.74257425742574,1.74257425742574,1.58415841584158,1.58415841584158,661.045000000001,0.0,1.0
2002-01-17,0.44,0.44,0.41,0.44,1222,1.74257425742574,1.74257425742574,1.62376237623762,1.74257425742574,308.555,0.0,1.0
2002-01-18,0.44,0.44,0.41,0.41,1222,1.74257425742574,1.74257425742574,1.62376237623762,1.62376237623762,308.555,0.0,1.0
2002-01-22,0.44,0.44,0.4,0.4,17630,1.74257425742574,1.74257425742574,1.58415841584158,1.58415841584158,4451.57500000001,0.0,1.0
2002-01-23,0.41,0.41,0.41,0.41,0,1.62376237623762,1.62376237623762,1.62376237623762,1.62376237623762,0,0.0,1.0
2002-01-24,0.42,0.42,0.41,0.41,873,1.66336633663366,1.66336633663366,1.62376237623762,1.62376237623762,220.4325,0.0,1.0
2002-01-25,0.44,0.44,0.44,0.44,873,1.74257425742574,1.74257425742574,1.74257425742574,1.74257425742574,220.4325,0.0,1.0
2002-01-28,0.42,0.45,0.42,0.42,9251,1.66336633663366,1.78217821782178,1.66336633663366,1.66336633663366,2335.8775,0.0,1.0
2002-01-29,0.43,0.45,0.42,0.45,13615,1.7029702970297,1.78217821782178,1.66336633663366,1.78217821782178,3437.78750000001,0.0,1.0
2002-01-30,0.4,0.42,0.38,0.42,16757,1.58415841584158,1.66336633663366,1.5049504950495,1.66336633663366,4231.14250000001,0.0,1.0
2002-01-31,0.38,0.4,0.38,0.4,524,1.5049504950495,1.58415841584158,1.5049504950495,1.58415841584158,132.31,0.0,1.0
2002-02-01,0.44,0.44,0.36,0.38,13615,1.74257425742574,1.74257425742574,1.42574257425743,1.5049504950495,3437.78750000001,0.0,1.0
2002-02-04,0.44,0.44,0.42,0.44,7157,1.74257425742574,1.74257425742574,1.66336633663366,1.74257425742574,1807.1425,0.0,1.0
2002-02-05,0.44,0.44,0.44,0.44,0,1.74257425742574,1.74257425742574,1.74257425742574,1.74257425742574,0,0.0,1.0
2002-02-06,0.4,0.44,0.38,0.38,12742,1.58415841584158,1.74257425742574,1.5049504950495,1.5049504950495,3217.35500000001,0.0,1.0
2002-02-07,0.42,0.42,0.37,0.4,4015,1.66336633663366,1.66336633663366,1.46534653465347,1.58415841584158,1013.7875,0.0,1.0
2002-02-08,0.39,0.42,0.39,0.39,3491,1.54455445544554,1.66336633663366,1.54455445544554,1.54455445544554,881.477500000003,0.0,1.0
2002-02-11,0.39,0.4,0.39,0.39,1571,1.54455445544554,1.58415841584158,1.54455445544554,1.54455445544554,396.677500000001,0.0,1.0
2002-02-12,0.42,0.42,0.39,0.39,4364,1.66336633663366,1.66336633663366,1.54455445544554,1.54455445544554,1101.91,0.0,1.0
2002-02-13,0.4,0.42,0.39,0.42,8204,1.58415841584158,1.66336633663366,1.54455445544554,1.66336633663366,2071.51000000001,0.0,1.0
2002-02-14,0.39,0.41,0.39,0.39,6633,1.54455445544554,1.62376237623762,1.54455445544554,1.54455445544554,1674.83250000001,0.0,1.0
2002-02-15,0.41,0.41,0.39,0.39,6982,1.62376237623762,1.62376237623762,1.54455445544554,1.54455445544554,1762.955,0.0,1.0
2002-02-19,0.41,0.41,0.41,0.41,11346,1.62376237623762,1.62376237623762,1.62376237623762,1.62376237623762,2864.86500000001,0.0,1.0
2002-02-20,0.41,0.41,0.35,0.35,5237,1.62376237623762,1.62376237623762,1.38613861386139,1.38613861386139,1322.3425,0.0,1.0
2002-02-21,0.38,0.41,0.38,0.38,4189,1.5049504950495,1.62376237623762,1.5049504950495,1.5049504950495,1057.7225,0.0,1.0
2002-02-22,0.36,0.41,0.36,0.41,1222,1.42574257425743,1.62376237623762,1.42574257425743,1.62376237623762,308.554999999999,0.0,1.0
2002-02-25,0.37,0.41,0.37,0.41,4364,1.46534653465347,1.62376237623762,1.46534653465347,1.62376237623762,1101.91,0.0,1.0
2002-02-26,0.36,0.38,0.36,0.38,21819,1.42574257425743,1.5049504950495,1.42574257425743,1.5049504950495,5509.29749999998,0.0,1.0
2002-02-27,0.37,0.38,0.37,0.38,8204,1.46534653465347,1.5049504950495,1.46534653465347,1.5049504950495,2071.50999999999,0.0,1.0
2002-02-28,0.37,0.37,0.35,0.35,4015,1.46534653465347,1.46534653465347,1.38613861386139,1.38613861386139,1013.7875,0.0,1.0
2002-03-01,0.38,0.38,0.38,0.38,873,1.5049504950495,1.5049504950495,1.5049504950495,1.5049504950495,220.432500000001,0.0,1.0
2002-03-04,0.35,0.38,0.35,0.38,7506,1.38613861386139,1.5049504950495,1.38613861386139,1.5049504950495,1895.26499999999,0.0,1.0
2002-03-05,0.36,0.36,0.35,0.35,9077,1.42574257425743,1.42574257425743,1.38613861386139,1.38613861386139,2291.94249999999,0.0,1.0
2002-03-06,0.35,0.38,0.35,0.38,2618,1.38613861386139,1.5049504950495,1.38613861386139,1.5049504950495,661.044999999998,0.0,1.0
2002-03-07,0.38,0.38,0.38,0.38,1746,1.5049504950495,1.5049504950495,1.5049504950495,1.5049504950495,440.865000000001,0.0,1.0
2002-03-08,0.38,0.38,0.35,0.38,2444,1.5049504950495,1.5049504950495,1.38613861386139,1.5049504950495,617.110000000002,0.0,1.0
2002-03-11,0.38,0.38,0.35,0.38,5411,1.5049504950495,1.5049504950495,1.38613861386139,1.5049504950495,1366.2775,0.0,1.0
2002-03-12,0.38,0.38,0.38,0.38,7855,1.5049504950495,1.5049504950495,1.5049504950495,1.5049504950495,1983.38750000001,0.0,1.0
2002-03-13,0.37,0.4,0.35,0.35,36133,1.46534653465347,1.58415841584158,1.38613861386139,1.38613861386139,9123.58249999997,0.0,1.0
2002-03-14,0.37,0.37,0.37,0.37,6459,1.46534653465347,1.46534653465347,1.46534653465347,1.46534653465347,1630.8975,0.0,1.0
2002-03-15,0.4,0.4,0.37,0.37,7506,1.58415841584158,1.58415841584158,1.46534653465347,1.46534653465347,1895.26500000001,0.0,1.0
2002-03-18,0.37,0.37,0.37,0.37,8728,1.46534653465347,1.46534653465347,1.46534653465347,1.46534653465347,2203.81999999999,0.0,1.0
2002-03-19,0.4,0.4,0.4,0.4,8728,1.58415841584158,1.58415841584158,1.58415841584158,1.58415841584158,2203.82000000001,0.0,1.0
2002-03-20,0.37,0.39,0.37,0.39,9251,1.46534653465347,1.54455445544554,1.46534653465347,1.54455445544554,2335.87749999999,0.0,1.0
2002-03-21,0.4,0.4,0.37,0.37,10473,1.58415841584158,1.58415841584158,1.46534653465347,1.46534653465347,2644.43250000001,0.0,1.0
2002-03-22,0.4,0.4,0.4,0.4,2269,1.58415841584158,1.58415841584158,1.58415841584158,1.58415841584158,572.922500000001,0.0,1.0
2002-03-25,0.4,0.4,0.4,0.4,28278,1.58415841584158,1.58415841584158,1.58415841584158,1.58415841584158,7140.19500000002,0.0,1.0
2002-03-26,0.39,0.4,0.38,0.4,18328,1.54455445544554,1.58415841584158,1.5049504950495,1.58415841584158,4627.82000000001,0.0,1.0
2002-03-27,0.4,0.4,0.37,0.4,15884,1.58415841584158,1.58415841584158,1.46534653465347,1.58415841584158,4010.71000000001,0.0,1.0
2002-03-28,0.37,0.4,0.37,0.4,34911,1.46534653465347,1.58415841584158,1.46534653465347,1.58415841584158,8815.02749999997,0.0,1.0
2002-04-01,0.38,0.42,0.37,0.37,11695,1.5049504950495,1.66336633663366,1.46534653465347,1.46534653465347,2952.98750000001,0.0,1.0
2002-04-02,0.41,0.42,0.39,0.4,56905,1.62376237623762,1.66336633663366,1.54455445544554,1.58415841584158,14368.5125,0.0,1.0
2002-04-03,0.4,0.41,0.4,0.41,14663,1.58415841584158,1.62376237623762,1.58415841584158,1.62376237623762,3702.40750000001,0.0,1.0
2002-04-04,0.44,0.5,0.4,0.42,124981,1.74257425742574,1.98019801980198,1.58415841584158,1.66336633663366,31557.7025000001,0.0,1.0
2002-04-05,0.46,0.51,0.44,0.51,38227,1.82178217821782,2.01980198019802,1.74257425742574,2.01980198019802,9652.31750000001,0.0,1.0
2002-04-08,0.46,0.51,0.46,0.51,17979,1.82178217821782,2.01980198019802,1.82178217821782,2.01980198019802,4539.6975,0.0,1.0
2002-04-09,0.44,0.47,0.43,0.43,3491,1.74257425742574,1.86138613861386,1.7029702970297,1.7029702970297,881.477500000001,0.0,1.0
2002-04-10,0.42,0.42,0.42,0.42,349,1.66336633663366,1.66336633663366,1.66336633663366,1.66336633663366,88.1225000000002,0.0,1.0
2002-04-11,0.42,0.42,0.42,0.42,0,1.66336633663366,1.66336633663366,1.66336633663366,1.66336633663366,0,0.0,1.0
2002-04-12,0.51,0.51,0.46,0.48,9775,2.01980198019802,2.01980198019802,1.82178217821782,1.9009900990099,2468.1875,0.0,1.0
2002-04-15,0.5,0.51,0.45,0.51,19201,1.98019801980198,2.01980198019802,1.78217821782178,2.01980198019802,4848.2525,0.0,1.0
2002-04-16,0.51,0.51,0.45,0.51,6284,2.01980198019802,2.01980198019802,1.78217821782178,2.01980198019802,1586.71,0.0,1.0
2002-04-17,0.47,0.51,0.44,0.51,16059,1.86138613861386,2.01980198019802,1.74257425742574,2.01980198019802,4054.8975,0.0,1.0
2002-04-18,0.5,0.52,0.48,0.51,30023,1.98019801980198,2.05940594059406,1.9009900990099,2.01980198019802,7580.8075,0.0,1.0
2002-04-19,0.55,0.56,0.52,0.55,21121,2.17821782178218,2.21782178217822,2.05940594059406,2.17821782178218,5333.0525,0.0,1.0
2002-04-22,0.52,0.55,0.5,0.55,12568,2.05940594059406,2.17821782178218,1.98019801980198,2.17821782178218,3173.42,0.0,1.0
2002-04-23,0.55,0.55,0.49,0.54,13092,2.17821782178218,2.17821782178218,1.94059405940594,2.13861386138614,3305.73,0.0,1.0
2002-04-24,0.55,0.55,0.51,0.53,20074,2.17821782178218,2.17821782178218,2.01980198019802,2.0990099009901,5068.685,0.0,1.0
2002-04-25,0.64,0.64,0.54,0.54,81691,2.53465346534653,2.53465346534653,2.13861386138614,2.13861386138614,20626.9775,0.0,1.0
2002-04-26,0.63,0.68,0.61,0.64,16583,2.4950495049505,2.69306930693069,2.41584158415842,2.53465346534653,4187.20749999999,0.0,1.0
2002-04-29,0.61,0.65,0.6,0.63,25660,2.41584158415842,2.57425742574257,2.37623762376238,2.4950495049505,6479.14999999999,0.0,1.0
2002-04-30,0.56,0.65,0.56,0.61,57603,2.21782178217822,2.57425742574257,2.21782178217822,2.41584158415842,14544.7575,0.0,1.0
2002-05-01,0.59,0.62,0.56,0.56,39973,2.33663366336634,2.45544554455446,2.21782178217822,2.21782178217822,10093.1825,0.0,1.0
2002-05-02,0.6,0.63,0.6,0.61,74884,2.37623762376238,2.4950495049505,2.37623762376238,2.41584158415842,18908.21,0.0,1.0
2002-05-03,0.61,0.63,0.59,0.63,62840,2.41584158415842,2.4950495049505,2.33663366336634,2.4950495049505,15867.1,0.0,1.0
2002-05-06,0.6,0.61,0.6,0.61,4189,2.37623762376238,2.41584158415842,2.37623762376238,2.41584158415842,1057.7225,0.0,1.0
2002-05-07,0.62,0.66,0.61,0.61,60396,2.45544554455446,2.61386138613861,2.41584158415842,2.41584158415842,15249.99,0.0,1.0
2002-05-08,0.62,0.64,0.6,0.62,12393,2.45544554455446,2.53465346534653,2.37623762376238,2.45544554455446,3129.23249999999,0.0,1.0
2002-05-09,0.62,0.66,0.61,0.62,16234,2.45544554455446,2.61386138613861,2.41584158415842,2.45544554455446,4099.08499999999,0.0,1.0
2002-05-10,0.59,0.66,0.59,0.66,53414,2.33663366336634,2.61386138613861,2.33663366336634,2.61386138613861,13487.035,0.0,1.0
2002-05-13,0.51,0.61,0.51,0.59,80644,2.01980198019802,2.41584158415842,2.01980198019802,2.33663366336634,20362.61,0.0,1.0
2002-05-14,0.54,0.59,0.52,0.52,52192,2.13861386138614,2.33663366336634,2.05940594059406,2.05940594059406,13178.48,0.0,1.0
2002-05-15,0.58,0.6,0.55,0.59,85008,2.2970297029703,2.37623762376238,2.17821782178218,2.33663366336634,21464.52,0.0,1.0
2002-05-16,0.59,0.6,0.56,0.56,12044,2.33663366336634,2.37623762376238,2.21782178217822,2.21782178217822,3041.11,0.0,1.0
2002-05-17,0.6,0.63,0.55,0.6,77153,2.37623762376238,2.4950495049505,2.17821782178218,2.37623762376238,19481.1325,0.0,1.0
2002-05-20,0.61,0.62,0.59,0.59,46781,2.41584158415842,2.45544554455446,2.33663366336634,2.33663366336634,11812.2025,0.0,1.0
2002-05-21,0.62,0.66,0.61,0.61,51843,2.45544554455446,2.61386138613861,2.41584158415842,2.41584158415842,13090.3575,0.0,1.0
2002-05-22,0.63,0.65,0.6,0.63,30023,2.4950495049505,2.57425742574257,2.37623762376238,2.4950495049505,7580.80749999999,0.0,1.0
2002-05-23,0.62,0.64,0.61,0.62,49748,2.45544554455446,2.53465346534653,2.41584158415842,2.45544554455446,12561.37,0.0,1.0
2002-05-24,0.72,0.77,0.62,0.62,118522,2.85148514851485,3.04950495049505,2.45544554455446,2.45544554455446,29926.805,0.0,1.0
2002-05-28,0.7,0.73,0.68,0.73,46431,2.77227722772277,2.89108910891089,2.69306930693069,2.89108910891089,11723.8275,0.0,1.0
2002-05-29,0.69,0.71,0.69,0.69,28976,2.73267326732673,2.81188118811881,2.73267326732673,2.73267326732673,7316.44000000001,0.0,1.0
2002-05-30,0.66,0.7,0.66,0.69,16408,2.61386138613861,2.77227722772277,2.61386138613861,2.73267326732673,4143.02000000001,0.0,1.0
2002-05-31,0.65,0.7,0.65,0.66,29151,2.57425742574257,2.77227722772277,2.57425742574257,2.61386138613861,7360.62750000001,0.0,1.0
2002-06-03,0.72,0.72,0.65,0.7,19550,2.85148514851485,2.85148514851485,2.57425742574257,2.77227722772277,4936.375,0.0,1.0
2002-06-04,0.65,0.7,0.61,0.7,47130,2.57425742574257,2.77227722772277,2.41584158415842,2.77227722772277,11900.325,0.0,1.0
2002-06-05,0.73,0.75,0.65,0.68,45035,2.89108910891089,2.97029702970297,2.57425742574257,2.69306930693069,11371.3375,0.0,1.0
2002-06-06,0.72,0.74,0.7,0.73,33165,2.85148514851485,2.93069306930693,2.77227722772277,2.89108910891089,8374.1625,0.0,1.0
2002-06-07,0.74,0.74,0.7,0.7,37704,2.93069306930693,2.93069306930693,2.77227722772277,2.77227722772277,9520.26,0.0,1.0
2002-06-10,0.71,0.72,0.71,0.72,8553,2.81188118811881,2.85148514851485,2.81188118811881,2.85148514851485,2159.6325,0.0,1.0
2002-06-11,0.72,0.76,0.71,0.71,16583,2.85148514851485,3.00990099009901,2.81188118811881,2.81188118811881,4187.2075,0.0,1.0
2002-06-12,0.84,0.85,0.71,0.72,98274,3.32673267326733,3.36633663366337,2.81188118811881,2.85148514851485,24814.185,0.0,1.0
2002-06-13,0.96,0.99,0.83,0.84,228492,3.8019801980198,3.92079207920792,3.28712871287129,3.32673267326733,57694.23,0.0,1.0
2002-06-14,0.94,0.98,0.9,0.94,67727,3.72277227722772,3.88118811881188,3.56435643564356,3.72277227722772,17101.0675,0.0,1.0
2002-06-17,0.9,0.93,0.85,0.9,57952,3.56435643564356,3.68316831683168,3.36633663366337,3.56435643564356,14632.88,0.0,1.0
2002-06-18,0.86,0.92,0.86,0.89,33340,3.40594059405941,3.64356435643564,3.40594059405941,3.52475247524752,8418.34999999999,0.0,1.0
2002-06-19,0.85,0.86,0.85,0.85,11171,3.36633663366337,3.40594059405941,3.36633663366337,3.36633663366337,2820.6775,0.0,1.0
2002-06-20,0.85,0.85,0.82,0.85,22867,3.36633663366337,3.36633663366337,3.24752475247525,3.36633663366337,5773.91749999999,0.0,1.0
2002-06-21,0.82,0.85,0.81,0.83,15361,3.24752475247525,3.36633663366337,3.20792079207921,3.28712871287129,3878.6525,0.0,1.0
2002-06-24,0.8,0.81,0.8,0.81,10299,3.16831683168317,3.20792079207921,3.16831683168317,3.20792079207921,2600.4975,0.0,1.0
2002-06-25,0.78,0.8,0.77,0.8,11171,3.08910891089109,3.16831683168317,3.04950495049505,3.16831683168317,2820.6775,0.0,1.0
2002-06-26,0.78,0.78,0.7,0.77,46781,3.08910891089109,3.08910891089109,2.77227722772277,3.04950495049505,11812.2025,0.0,1.0
2002-06-27,0.78,0.78,0.73,0.73,5760,3.08910891089109,3.08910891089109,2.89108910891089,2.89108910891089,1454.4,0.0,1.0
2002-06-28,0.79,0.79,0.77,0.77,8204,3.12871287128713,3.12871287128713,3.04950495049505,3.04950495049505,2071.51,0.0,1.0
2002-07-01,0.74,0.79,0.74,0.75,43988,2.93069306930693,3.12871287128713,2.93069306930693,2.97029702970297,11106.97,0.0,1.0
2002-07-02,0.75,0.81,0.75,0.79,9950,2.97029702970297,3.20792079207921,2.97029702970297,3.12871287128713,2512.375,0.0,1.0
2002-07-03,0.77,0.79,0.71,0.75,28103,3.04950495049505,3.12871287128713,2.81188118811881,2.97029702970297,7096.0075,0.0,1.0
2002-07-05,0.81,0.81,0.79,0.79,3491,3.20792079207921,3.20792079207921,3.12871287128713,3.12871287128713,881.477499999999,0.0,1.0
2002-07-08,0.75,0.78,0.75,0.75,7157,2.97029702970297,3.08910891089109,2.97029702970297,2.97029702970297,1807.1425,0.0,1.0
2002-07-09,0.67,0.75,0.67,0.75,35784,2.65346534653465,2.97029702970297,2.65346534653465,2.97029702970297,9035.46000000001,0.0,1.0
2002-07-10,0.66,0.68,0.66,0.67,14663,2.61386138613861,2.69306930693069,2.61386138613861,2.65346534653465,3702.40750000001,0.0,1.0
2002-07-11,0.65,0.66,0.63,0.65,11870,2.57425742574257,2.61386138613861,2.4950495049505,2.57425742574257,2997.17500000001,0.0,1.0
2002-07-12,0.63,0.63,0.61,0.63,31769,2.4950495049505,2.4950495049505,2.41584158415842,2.4950495049505,8021.67249999998,0.0,1.0
2002-07-15,0.56,0.61,0.56,0.61,13790,2.21782178217822,2.41584158415842,2.21782178217822,2.41584158415842,3481.975,0.0,1.0
2002-07-16,0.6,0.6,0.57,0.57,4015,2.37623762376238,2.37623762376238,2.25742574257426,2.25742574257426,1013.7875,0.0,1.0
2002-07-17,0.6,0.6,0.58,0.6,698,2.37623762376238,2.37623762376238,2.2970297029703,2.37623762376238,176.245,0.0,1.0
2002-07-18,0.66,0.66,0.62,0.63,34562,2.61386138613861,2.61386138613861,2.45544554455446,2.4950495049505,8726.90500000001,0.0,1.0
2002-07-19,0.64,0.66,0.63,0.66,13441,2.53465346534653,2.61386138613861,2.4950495049505,2.61386138613861,3393.85250000001,0.0,1.0
2002-07-22,0.65,0.67,0.63,0.63,44162,2.57425742574257,2.65346534653465,2.4950495049505,2.4950495049505,11150.905,0.0,1.0
2002-07-23,0.66,0.68,0.61,0.68,31420,2.61386138613861,2.69306930693069,2.41584158415842,2.69306930693069,7933.55000000001,0.0,1.0
2002-07-24,0.64,0.64,0.61,0.61,20074,2.53465346534653,2.53465346534653,2.41584158415842,2.41584158415842,5068.68500000001,0.0,1.0
2002-07-25,0.64,0.65,0.63,0.63,13441,2.53465346534653,2.57425742574257,2.4950495049505,2.4950495049505,3393.85250000001,0.0,1.0
2002-07-26,0.64,0.66,0.64,0.65,34562,2.53465346534653,2.61386138613861,2.53465346534653,2.57425742574257,8726.90500000002,0.0,1.0
2002-07-29,0.65,0.68,0.64,0.67,39100,2.57425742574257,2.69306930693069,2.53465346534653,2.65346534653465,9872.75000000002,0.0,1.0
2002-07-30,0.63,0.67,0.62,0.62,1047,2.4950495049505,2.65346534653465,2.45544554455446,2.45544554455446,264.367499999999,0.0,1.0
2002-07-31,0.66,0.68,0.63,0.68,4538,2.61386138613861,2.69306930693069,2.4950495049505,2.69306930693069,1145.845,0.0,1.0
2002-08-01,0.65,0.65,0.65,0.65,2095,2.57425742574257,2.57425742574257,2.57425742574257,2.57425742574257,528.987500000001,0.0,1.0
2002-08-02,0.65,0.65,0.63,0.65,9600,2.57425742574257,2.57425742574257,2.4950495049505,2.57425742574257,2424,0.0,1.0
2002-08-05,0.6,0.64,0.6,0.63,47653,2.37623762376238,2.53465346534653,2.37623762376238,2.4950495049505,12032.3825,0.0,1.0
2002-08-06,0.6,0.62,0.6,0.62,46781,2.37623762376238,2.45544554455446,2.37623762376238,2.45544554455446,11812.2025,0.0,1.0
2002-08-07,0.6,0.6,0.6,0.6,0,2.37623762376238,2.37623762376238,2.37623762376238,2.37623762376238,0,0.0,1.0
2002-08-08,0.62,0.62,0.6,0.6,5760,2.45544554455446,2.45544554455446,2.37623762376238,2.37623762376238,1454.4,0.0,1.0
2002-08-09,0.62,0.62,0.6,0.6,2618,2.45544554455446,2.45544554455446,2.37623762376238,2.37623762376238,661.044999999999,0.0,1.0
2002-08-12,0.6,0.6,0.6,0.6,3317,2.37623762376238,2.37623762376238,2.37623762376238,2.37623762376238,837.542499999999,0.0,1.0
2002-08-13,0.62,0.62,0.6,0.6,1746,2.45544554455446,2.45544554455446,2.37623762376238,2.37623762376238,440.864999999999,0.0,1.0
2002-08-14,0.61,0.61,0.6,0.6,9950,2.41584158415842,2.41584158415842,2.37623762376238,2.37623762376238,2512.375,0.0,1.0
2002-08-15,0.61,0.61,0.6,0.6,2967,2.41584158415842,2.41584158415842,2.37623762376238,2.37623762376238,749.167499999999,0.0,1.0
2002-08-16,0.61,0.61,0.6,0.61,873,2.41584158415842,2.41584158415842,2.37623762376238,2.41584158415842,220.4325,0.0,1.0
2002-08-19,0.62,0.62,0.6,0.61,33514,2.45544554455446,2.45544554455446,2.37623762376238,2.41584158415842,8462.28499999999,0.0,1.0
2002-08-20,0.7,0.71,0.61,0.61,115380,2.77227722772277,2.81188118811881,2.41584158415842,2.41584158415842,29133.45,0.0,1.0
2002-08-21,0.7,0.73,0.7,0.71,60570,2.77227722772277,2.89108910891089,2.77227722772277,2.81188118811881,15293.925,0.0,1.0
2002-08-22,0.8,0.8,0.68,0.7,71044,3.16831683168317,3.16831683168317,2.69306930693069,2.77227722772277,17938.61,0.0,1.0
2002-08-23,0.76,0.79,0.76,0.77,12044,3.00990099009901,3.12871287128713,3.00990099009901,3.04950495049505,3041.11,0.0,1.0
2002-08-26,0.7,0.78,0.7,0.77,19026,2.77227722772277,3.08910891089109,2.77227722772277,3.04950495049505,4804.065,0.0,1.0
2002-08-27,0.77,0.8,0.7,0.7,39100,3.04950495049505,3.16831683168317,2.77227722772277,2.77227722772277,9872.75,0.0,1.0
2002-08-28,0.78,0.78,0.77,0.77,9251,3.08910891089109,3.08910891089109,3.04950495049505,3.04950495049505,2335.8775,0.0,1.0
2002-08-29,0.79,0.79,0.76,0.77,15710,3.12871287128713,3.12871287128713,3.00990099009901,3.04950495049505,3966.775,0.0,1.0
2002-08-30,0.76,0.77,0.74,0.77,20772,3.00990099009901,3.04950495049505,2.93069306930693,3.04950495049505,5244.93,0.0,1.0
2002-09-03,0.88,0.88,0.75,0.76,215924,3.48514851485149,3.48514851485149,2.97029702970297,3.00990099009901,54520.8099999999,0.0,1.0
2002-09-04,0.8,0.88,0.79,0.86,27056,3.16831683168317,3.48514851485149,3.12871287128713,3.40594059405941,6831.64,0.0,1.0
2002-09-05,0.77,0.78,0.74,0.76,34213,3.04950495049505,3.08910891089109,2.93069306930693,3.00990099009901,8638.7825,0.0,1.0
2002-09-06,0.81,0.82,0.77,0.77,15186,3.20792079207921,3.24752475247525,3.04950495049505,3.04950495049505,3834.465,0.0,1.0
2002-09-09,0.85,0.88,0.82,0.82,57254,3.36633663366337,3.48514851485149,3.24752475247525,3.24752475247525,14456.635,0.0,1.0
2002-09-10,0.89,0.9,0.84,0.84,44162,3.52475247524752,3.56435643564356,3.32673267326733,3.32673267326733,11150.905,0.0,1.0
2002-09-11,0.82,0.89,0.8,0.89,14837,3.24752475247525,3.52475247524752,3.16831683168317,3.52475247524752,3746.3425,0.0,1.0
2002-09-12,0.78,0.82,0.78,0.81,34736,3.08910891089109,3.24752475247525,3.08910891089109,3.20792079207921,8770.84,0.0,1.0
2002-09-13,0.78,0.8,0.75,0.75,12568,3.08910891089109,3.16831683168317,2.97029702970297,2.97029702970297,3173.42,0.0,1.0
2002-09-16,0.81,0.81,0.81,0.81,2269,3.20792079207921,3.20792079207921,3.20792079207921,3.20792079207921,572.9225,0.0,1.0
2002-09-17,0.83,0.83,0.83,0.83,1047,3.28712871287129,3.28712871287129,3.28712871287129,3.28712871287129,264.3675,0.0,1.0
2002-09-18,0.78,0.84,0.78,0.84,14488,3.08910891089109,3.32673267326733,3.08910891089109,3.32673267326733,3658.22,0.0,1.0
2002-09-19,0.77,0.8,0.77,0.8,1746,3.04950495049505,3.16831683168317,3.04950495049505,3.16831683168317,440.865,0.0,1.0
2002-09-20,0.79,0.8,0.78,0.78,4713,3.12871287128713,3.16831683168317,3.08910891089109,3.08910891089109,1190.0325,0.0,1.0
2002-09-23,0.78,0.82,0.78,0.78,20772,3.08910891089109,3.24752475247525,3.08910891089109,3.08910891089109,5244.93,0.0,1.0
2002-09-24,0.78,0.78,0.78,0.78,0,3.08910891089109,3.08910891089109,3.08910891089109,3.08910891089109,0,0.0,1.0
2002-09-25,0.76,0.78,0.76,0.78,5586,3.00990099009901,3.08910891089109,3.00990099009901,3.08910891089109,1410.465,0.0,1.0
2002-09-26,0.76,0.76,0.76,0.76,349,3.00990099009901,3.00990099009901,3.00990099009901,3.00990099009901,88.1225,0.0,1.0
2002-09-27,0.74,0.78,0.73,0.76,26707,2.93069306930693,3.08910891089109,2.89108910891089,3.00990099009901,6743.5175,0.0,1.0
2002-09-30,0.75,0.75,0.73,0.73,873,2.97029702970297,2.97029702970297,2.89108910891089,2.89108910891089,220.4325,0.0,1.0
2002-10-01,0.75,0.77,0.74,0.76,41020,2.97029702970297,3.04950495049505,2.93069306930693,3.00990099009901,10357.55,0.0,1.0
2002-10-02,0.75,0.75,0.73,0.74,29151,2.97029702970297,2.97029702970297,2.89108910891089,2.93069306930693,7360.6275,0.0,1.0
2002-10-03,0.69,0.75,0.69,0.73,21819,2.73267326732673,2.97029702970297,2.73267326732673,2.89108910891089,5509.29750000001,0.0,1.0
2002-10-04,0.67,0.7,0.67,0.69,24438,2.65346534653465,2.77227722772277,2.65346534653465,2.73267326732673,6170.59500000001,0.0,1.0
2002-10-07,0.67,0.69,0.66,0.69,13441,2.65346534653465,2.73267326732673,2.61386138613861,2.73267326732673,3393.8525,0.0,1.0
2002-10-08,0.71,0.71,0.68,0.7,79248,2.81188118811881,2.81188118811881,2.69306930693069,2.77227722772277,20010.12,0.0,1.0
2002-10-09,0.71,0.73,0.7,0.71,66505,2.81188118811881,2.89108910891089,2.77227722772277,2.81188118811881,16792.5125,0.0,1.0
2002-10-10,0.73,0.73,0.7,0.72,19376,2.89108910891089,2.89108910891089,2.77227722772277,2.85148514851485,4892.44,0.0,1.0
2002-10-11,0.71,0.73,0.69,0.73,31594,2.81188118811881,2.89108910891089,2.73267326732673,2.89108910891089,7977.48500000001,0.0,1.0
2002-10-14,0.67,0.72,0.67,0.72,23739,2.65346534653465,2.85148514851485,2.65346534653465,2.85148514851485,5994.09750000001,0.0,1.0
2002-10-15,0.68,0.68,0.65,0.68,29849,2.69306930693069,2.69306930693069,2.57425742574257,2.69306930693069,7536.87250000001,0.0,1.0
2002-10-16,0.67,0.68,0.67,0.68,15884,2.65346534653465,2.69306930693069,2.65346534653465,2.69306930693069,4010.71000000001,0.0,1.0
2002-10-17,0.67,0.68,0.65,0.67,15710,2.65346534653465,2.69306930693069,2.57425742574257,2.65346534653465,3966.77500000001,0.0,1.0
2002-10-18,0.67,0.7,0.65,0.65,18328,2.65346534653465,2.77227722772277,2.57425742574257,2.57425742574257,4627.82000000001,0.0,1.0
2002-10-21,0.69,0.69,0.65,0.69,13092,2.73267326732673,2.73267326732673,2.57425742574257,2.73267326732673,3305.73,0.0,1.0
2002-10-22,0.66,0.67,0.65,0.67,8728,2.61386138613861,2.65346534653465,2.57425742574257,2.65346534653465,2203.82,0.0,1.0
2002-10-23,0.69,0.71,0.67,0.69,46257,2.73267326732673,2.81188118811881,2.65346534653465,2.73267326732673,11679.8925,0.0,1.0
2002-10-24,0.72,0.72,0.69,0.72,3142,2.85148514851485,2.85148514851485,2.73267326732673,2.85148514851485,793.355,0.0,1.0
2002-10-25,0.7,0.75,0.7,0.73,67902,2.77227722772277,2.97029702970297,2.77227722772277,2.89108910891089,17145.255,0.0,1.0
2002-10-28,0.72,0.73,0.69,0.73,8379,2.85148514851485,2.89108910891089,2.73267326732673,2.89108910891089,2115.6975,0.0,1.0
2002-10-29,0.75,0.77,0.72,0.74,67902,2.97029702970297,3.04950495049505,2.85148514851485,2.93069306930693,17145.255,0.0,1.0
2002-10-30,0.76,0.76,0.73,0.73,698,3.00990099009901,3.00990099009901,2.89108910891089,2.89108910891089,176.245,0.0,1.0
2002-10-31,0.75,0.76,0.73,0.76,46781,2.97029702970297,3.00990099009901,2.89108910891089,3.00990099009901,11812.2025,0.0,1.0
2002-11-01,0.77,0.77,0.74,0.74,43813,3.04950495049505,3.04950495049505,2.93069306930693,2.93069306930693,11062.7825,0.0,1.0
2002-11-04,0.73,0.79,0.71,0.79,70695,2.89108910891089,3.12871287128713,2.81188118811881,3.12871287128713,17850.4875,0.0,1.0
2002-11-05,0.71,0.71,0.71,0.71,1047,2.81188118811881,2.81188118811881,2.81188118811881,2.81188118811881,264.3675,0.0,1.0
2002-11-06,0.71,0.72,0.69,0.72,6633,2.81188118811881,2.85148514851485,2.73267326732673,2.85148514851485,1674.8325,0.0,1.0
2002-11-07,0.7,0.73,0.7,0.7,3840,2.77227722772277,2.89108910891089,2.77227722772277,2.77227722772277,969.600000000001,0.0,1.0
2002-11-08,0.7,0.71,0.68,0.69,11521,2.77227722772277,2.81188118811881,2.69306930693069,2.73267326732673,2909.0525,0.0,1.0
2002-11-11,0.66,0.68,0.66,0.68,5935,2.61386138613861,2.69306930693069,2.61386138613861,2.69306930693069,1498.5875,0.0,1.0
2002-11-12,0.69,0.69,0.69,0.69,175,2.73267326732673,2.73267326732673,2.73267326732673,2.73267326732673,44.1875,0.0,1.0
2002-11-13,0.67,0.71,0.67,0.71,10299,2.65346534653465,2.81188118811881,2.65346534653465,2.81188118811881,2600.4975,0.0,1.0
2002-11-14,0.68,0.71,0.67,0.67,9775,2.69306930693069,2.81188118811881,2.65346534653465,2.65346534653465,2468.1875,0.0,1.0
2002-11-15,0.68,0.68,0.68,0.68,0,2.69306930693069,2.69306930693069,2.69306930693069,2.69306930693069,0,0.0,1.0
2002-11-18,0.66,0.68,0.66,0.66,4538,2.61386138613861,2.69306930693069,2.61386138613861,2.61386138613861,1145.845,0.0,1.0
2002-11-19,0.65,0.69,0.65,0.66,9426,2.57425742574257,2.73267326732673,2.57425742574257,2.61386138613861,2380.065,0.0,1.0
2002-11-20,0.66,0.7,0.66,0.7,2618,2.61386138613861,2.77227722772277,2.61386138613861,2.77227722772277,661.045000000001,0.0,1.0
2002-11-21,0.66,0.66,0.66,0.66,1746,2.61386138613861,2.61386138613861,2.61386138613861,2.61386138613861,440.865000000001,0.0,1.0
2002-11-22,0.69,0.71,0.69,0.7,20597,2.73267326732673,2.81188118811881,2.73267326732673,2.77227722772277,5200.7425,0.0,1.0
2002-11-25,0.69,0.69,0.66,0.68,9077,2.73267326732673,2.73267326732673,2.61386138613861,2.69306930693069,2291.9425,0.0,1.0
2002-11-26,0.69,0.7,0.67,0.7,1047,2.73267326732673,2.77227722772277,2.65346534653465,2.77227722772277,264.3675,0.0,1.0
2002-11-27,0.69,0.7,0.69,0.7,2793,2.73267326732673,2.77227722772277,2.73267326732673,2.77227722772277,705.232500000001,0.0,1.0
2002-11-29,0.69,0.69,0.67,0.67,8553,2.73267326732673,2.73267326732673,2.65346534653465,2.65346534653465,2159.6325,0.0,1.0
2002-12-02,0.67,0.7,0.67,0.69,20248,2.65346534653465,2.77227722772277,2.65346534653465,2.73267326732673,5112.62000000001,0.0,1.0
2002-12-03,0.69,0.7,0.67,0.67,44686,2.73267326732673,2.77227722772277,2.65346534653465,2.65346534653465,11283.215,0.0,1.0
2002-12-04,0.65,0.69,0.64,0.68,52890,2.57425742574257,2.73267326732673,2.53465346534653,2.69306930693069,13354.725,0.0,1.0
2002-12-05,0.66,0.66,0.66,0.66,5411,2.61386138613861,2.61386138613861,2.61386138613861,2.61386138613861,1366.2775,0.0,1.0
2002-12-06,0.69,0.69,0.65,0.65,15186,2.73267326732673,2.73267326732673,2.57425742574257,2.57425742574257,3834.465,0.0,1.0
2002-12-09,0.69,0.69,0.68,0.69,10124,2.73267326732673,2.73267326732673,2.69306930693069,2.73267326732673,2556.31,0.0,1.0
2002-12-10,0.7,0.71,0.68,0.68,2444,2.77227722772277,2.81188118811881,2.69306930693069,2.69306930693069,617.110000000001,0.0,1.0
2002-12-11,0.71,0.71,0.69,0.69,2269,2.81188118811881,2.81188118811881,2.73267326732673,2.73267326732673,572.9225,0.0,1.0
2002-12-12,0.7,0.71,0.69,0.71,25485,2.77227722772277,2.81188118811881,2.73267326732673,2.81188118811881,6434.96250000001,0.0,1.0
2002-12-13,0.7,0.71,0.69,0.7,10299,2.77227722772277,2.81188118811881,2.73267326732673,2.77227722772277,2600.4975,0.0,1.0
2002-12-16,0.7,0.72,0.69,0.7,97925,2.77227722772277,2.85148514851485,2.73267326732673,2.77227722772277,24726.0625,0.0,1.0
2002-12-17,0.69,0.72,0.69,0.7,5760,2.73267326732673,2.85148514851485,2.73267326732673,2.77227722772277,1454.4,0.0,1.0
2002-12-18,0.69,0.72,0.69,0.72,16234,2.73267326732673,2.85148514851485,2.73267326732673,2.85148514851485,4099.085,0.0,1.0
2002-12-19,0.74,0.74,0.71,0.72,43464,2.93069306930693,2.93069306930693,2.81188118811881,2.85148514851485,10974.66,0.0,1.0
2002-12-20,0.74,0.75,0.72,0.74,34038,2.93069306930693,2.97029702970297,2.85148514851485,2.93069306930693,8594.595,0.0,1.0
2002-12-23,0.74,0.74,0.7,0.72,24438,2.93069306930693,2.93069306930693,2.77227722772277,2.85148514851485,6170.595,0.0,1.0
2002-12-24,0.75,0.75,0.73,0.73,1047,2.97029702970297,2.97029702970297,2.89108910891089,2.89108910891089,264.3675,0.0,1.0
2002-12-26,0.73,0.73,0.73,0.73,1047,2.89108910891089,2.89108910891089,2.89108910891089,2.89108910891089,264.3675,0.0,1.0
2002-12-27,0.75,0.75,0.73,0.73,18503,2.97029702970297,2.97029702970297,2.89108910891089,2.89108910891089,4672.0075,0.0,1.0
2002-12-30,0.75,0.75,0.73,0.75,5237,2.97029702970297,2.97029702970297,2.89108910891089,2.97029702970297,1322.3425,0.0,1.0
2002-12-31,0.82,0.85,0.72,0.73,57603,3.24752475247525,3.36633663366337,2.85148514851485,2.89108910891089,14544.7575,0.0,1.0
2003-01-02,0.77,0.84,0.77,0.81,12917,3.04950495049505,3.32673267326733,3.04950495049505,3.20792079207921,3261.5425,0.0,1.0
2003-01-03,0.81,0.81,0.77,0.8,306867,3.20792079207921,3.20792079207921,3.04950495049505,3.16831683168317,77483.9175,0.0,1.0
2003-01-06,0.82,0.82,0.77,0.81,35609,3.24752475247525,3.24752475247525,3.04950495049505,3.20792079207921,8991.27249999999,0.0,1.0
2003-01-07,0.77,0.8,0.77,0.8,3142,3.04950495049505,3.16831683168317,3.04950495049505,3.16831683168317,793.355,0.0,1.0
2003-01-08,0.77,0.79,0.76,0.77,19201,3.04950495049505,3.12871287128713,3.00990099009901,3.04950495049505,4848.2525,0.0,1.0
2003-01-09,0.8,0.81,0.76,0.76,37006,3.16831683168317,3.20792079207921,3.00990099009901,3.00990099009901,9344.015,0.0,1.0
2003-01-10,0.83,0.83,0.8,0.81,70345,3.28712871287129,3.28712871287129,3.16831683168317,3.20792079207921,17762.1125,0.0,1.0
2003-01-13,0.82,0.83,0.8,0.8,18328,3.24752475247525,3.28712871287129,3.16831683168317,3.16831683168317,4627.82,0.0,1.0
2003-01-14,0.82,0.82,0.81,0.82,3317,3.24752475247525,3.24752475247525,3.20792079207921,3.24752475247525,837.542499999999,0.0,1.0
2003-01-15,0.88,0.93,0.8,0.82,270559,3.48514851485149,3.68316831683168,3.16831683168317,3.24752475247525,68316.1474999999,0.0,1.0
2003-01-16,0.88,0.9,0.87,0.89,152910,3.48514851485149,3.56435643564356,3.44554455445545,3.52475247524752,38609.775,0.0,1.0
2003-01-17,0.85,0.88,0.85,0.88,12393,3.36633663366337,3.48514851485149,3.36633663366337,3.48514851485149,3129.2325,0.0,1.0
2003-01-21,0.85,0.88,0.85,0.88,3840,3.36633663366337,3.48514851485149,3.36633663366337,3.48514851485149,969.599999999999,0.0,1.0
2003-01-22,0.86,0.86,0.81,0.85,22343,3.40594059405941,3.40594059405941,3.20792079207921,3.36633663366337,5641.60749999999,0.0,1.0
2003-01-23,0.83,0.88,0.82,0.83,29325,3.28712871287129,3.48514851485149,3.24752475247525,3.28712871287129,7404.56249999999,0.0,1.0
2003-01-24,0.83,0.83,0.81,0.81,9077,3.28712871287129,3.28712871287129,3.20792079207921,3.20792079207921,2291.9425,0.0,1.0
2003-01-27,0.81,0.81,0.81,0.81,2793,3.20792079207921,3.20792079207921,3.20792079207921,3.20792079207921,705.2325,0.0,1.0
2003-01-28,0.81,0.83,0.8,0.81,26881,3.20792079207921,3.28712871287129,3.16831683168317,3.20792079207921,6787.4525,0.0,1.0
2003-01-29,0.8,0.81,0.78,0.81,5586,3.16831683168317,3.20792079207921,3.08910891089109,3.20792079207921,1410.465,0.0,1.0
2003-01-30,0.78,0.81,0.78,0.79,5237,3.08910891089109,3.20792079207921,3.08910891089109,3.12871287128713,1322.3425,0.0,1.0
2003-01-31,0.8,0.8,0.78,0.78,4888,3.16831683168317,3.16831683168317,3.08910891089109,3.08910891089109,1234.22,0.0,1.0
2003-02-03,0.8,0.8,0.77,0.77,1222,3.16831683168317,3.16831683168317,3.04950495049505,3.04950495049505,308.555,0.0,1.0
2003-02-04,0.79,0.8,0.78,0.78,5760,3.12871287128713,3.16831683168317,3.08910891089109,3.08910891089109,1454.4,0.0,1.0
2003-02-05,0.78,0.79,0.77,0.79,8204,3.08910891089109,3.12871287128713,3.04950495049505,3.12871287128713,2071.51,0.0,1.0
2003-02-06,0.78,0.79,0.77,0.79,16757,3.08910891089109,3.12871287128713,3.04950495049505,3.12871287128713,4231.1425,0.0,1.0
2003-02-07,0.75,0.79,0.75,0.78,4713,2.97029702970297,3.12871287128713,2.97029702970297,3.08910891089109,1190.0325,0.0,1.0
2003-02-10,0.74,0.92,0.74,0.78,16583,2.93069306930693,3.64356435643564,2.93069306930693,3.08910891089109,4187.2075,0.0,1.0
2003-02-11,0.77,0.81,0.74,0.75,136152,3.04950495049505,3.20792079207921,2.93069306930693,2.97029702970297,34378.38,0.0,1.0
2003-02-12,0.76,0.8,0.76,0.8,41544,3.00990099009901,3.16831683168317,3.00990099009901,3.16831683168317,10489.86,0.0,1.0
2003-02-13,0.73,0.76,0.72,0.76,56730,2.89108910891089,3.00990099009901,2.85148514851485,3.00990099009901,14324.325,0.0,1.0
2003-02-14,0.71,0.73,0.69,0.72,30198,2.81188118811881,2.89108910891089,2.73267326732673,2.85148514851485,7624.99500000001,0.0,1.0
2003-02-18,0.72,0.73,0.7,0.7,30198,2.85148514851485,2.89108910891089,2.77227722772277,2.77227722772277,7624.995,0.0,1.0
2003-02-19,0.74,0.74,0.71,0.71,29325,2.93069306930693,2.93069306930693,2.81188118811881,2.81188118811881,7404.5625,0.0,1.0
2003-02-20,0.75,0.75,0.72,0.74,28452,2.97029702970297,2.97029702970297,2.85148514851485,2.93069306930693,7184.13,0.0,1.0
2003-02-21,0.73,0.75,0.71,0.73,53239,2.89108910891089,2.97029702970297,2.81188118811881,2.89108910891089,13442.8475,0.0,1.0
2003-02-24,0.78,0.79,0.72,0.72,32991,3.08910891089109,3.12871287128713,2.85148514851485,2.85148514851485,8330.2275,0.0,1.0
2003-02-25,0.78,0.78,0.76,0.77,24787,3.08910891089109,3.08910891089109,3.00990099009901,3.04950495049505,6258.7175,0.0,1.0
2003-02-26,0.78,0.78,0.75,0.75,15535,3.08910891089109,3.08910891089109,2.97029702970297,2.97029702970297,3922.5875,0.0,1.0
2003-02-27,0.76,0.76,0.76,0.76,3142,3.00990099009901,3.00990099009901,3.00990099009901,3.00990099009901,793.355,0.0,1.0
2003-02-28,0.79,0.79,0.77,0.78,10473,3.12871287128713,3.12871287128713,3.04950495049505,3.08910891089109,2644.4325,0.0,1.0
2003-03-03,0.77,0.8,0.77,0.8,4713,3.04950495049505,3.16831683168317,3.04950495049505,3.16831683168317,1190.0325,0.0,1.0
2003-03-04,0.85,0.85,0.77,0.78,87626,3.36633663366337,3.36633663366337,3.04950495049505,3.08910891089109,22125.565,0.0,1.0
2003-03-05,0.82,0.85,0.81,0.85,10473,3.24752475247525,3.36633663366337,3.20792079207921,3.36633663366337,2644.4325,0.0,1.0
2003-03-06,0.82,0.83,0.82,0.83,14313,3.24752475247525,3.28712871287129,3.24752475247525,3.28712871287129,3614.0325,0.0,1.0
2003-03-07,0.83,0.85,0.83,0.85,28103,3.28712871287129,3.36633663366337,3.28712871287129,3.36633663366337,7096.00749999999,0.0,1.0
2003-03-10,0.82,0.83,0.81,0.83,8379,3.24752475247525,3.28712871287129,3.20792079207921,3.28712871287129,2115.6975,0.0,1.0
2003-03-11,0.8,0.8,0.8,0.8,1746,3.16831683168317,3.16831683168317,3.16831683168317,3.16831683168317,440.865,0.0,1.0
2003-03-12,0.82,0.82,0.8,0.8,3840,3.24752475247525,3.24752475247525,3.16831683168317,3.16831683168317,969.599999999999,0.0,1.0
2003-03-13,0.85,0.85,0.82,0.82,42242,3.36633663366337,3.36633663366337,3.24752475247525,3.24752475247525,10666.105,0.0,1.0
2003-03-14,0.85,0.86,0.84,0.84,18328,3.36633663366337,3.40594059405941,3.32673267326733,3.32673267326733,4627.82,0.0,1.0
2003-03-17,0.84,0.85,0.82,0.85,8204,3.32673267326733,3.36633663366337,3.24752475247525,3.36633663366337,2071.51,0.0,1.0
2003-03-18,0.88,0.89,0.85,0.86,133010,3.48514851485149,3.52475247524752,3.36633663366337,3.40594059405941,33585.025,0.0,1.0
2003-03-19,0.92,0.92,0.87,0.89,51494,3.64356435643564,3.64356435643564,3.44554455445545,3.52475247524752,13002.235,0.0,1.0
2003-03-20,0.9,0.93,0.89,0.92,25310,3.56435643564356,3.68316831683168,3.52475247524752,3.64356435643564,6390.77500000001,0.0,1.0
2003-03-21,0.93,0.95,0.9,0.91,48701,3.68316831683168,3.76237623762376,3.56435643564356,3.6039603960396,12297.0025,0.0,1.0
2003-03-24,0.94,0.94,0.91,0.94,12568,3.72277227722772,3.72277227722772,3.6039603960396,3.72277227722772,3173.42,0.0,1.0
2003-03-25,0.91,0.94,0.91,0.94,16234,3.6039603960396,3.72277227722772,3.6039603960396,3.72277227722772,4099.085,0.0,1.0
2003-03-26,0.89,0.94,0.86,0.91,42766,3.52475247524752,3.72277227722772,3.40594059405941,3.6039603960396,10798.415,0.0,1.0
2003-03-27,0.89,0.9,0.89,0.9,873,3.52475247524752,3.56435643564356,3.52475247524752,3.56435643564356,220.4325,0.0,1.0
2003-03-28,0.92,0.92,0.88,0.88,13441,3.64356435643564,3.64356435643564,3.48514851485149,3.48514851485149,3393.8525,0.0,1.0
2003-03-31,0.93,0.94,0.9,0.92,8902,3.68316831683168,3.72277227722772,3.56435643564356,3.64356435643564,2247.755,0.0,1.0
2003-04-01,0.92,0.94,0.92,0.94,8030,3.64356435643564,3.72277227722772,3.64356435643564,3.72277227722772,2027.575,0.0,1.0
2003-04-02,0.91,0.94,0.9,0.94,18503,3.6039603960396,3.72277227722772,3.56435643564356,3.72277227722772,4672.00750000001,0.0,1.0
2003-04-03,0.91,0.92,0.89,0.91,8728,3.6039603960396,3.64356435643564,3.52475247524752,3.6039603960396,2203.82,0.0,1.0
2003-04-04,0.93,0.93,0.93,0.93,873,3.68316831683168,3.68316831683168,3.68316831683168,3.68316831683168,220.4325,0.0,1.0
2003-04-07,0.9,0.93,0.87,0.93,15186,3.56435643564356,3.68316831683168,3.44554455445545,3.68316831683168,3834.46500000001,0.0,1.0
2003-04-08,0.9,0.93,0.89,0.92,6982,3.56435643564356,3.68316831683168,3.52475247524752,3.64356435643564,1762.955,0.0,1.0
2003-04-09,0.9,0.93,0.9,0.93,6284,3.56435643564356,3.68316831683168,3.56435643564356,3.68316831683168,1586.71,0.0,1.0
2003-04-10,0.91,0.91,0.88,0.91,2793,3.6039603960396,3.6039603960396,3.48514851485149,3.6039603960396,705.232500000001,0.0,1.0
2003-04-11,0.91,0.91,0.91,0.91,0,3.6039603960396,3.6039603960396,3.6039603960396,3.6039603960396,0,0.0,1.0
2003-04-14,0.91,0.94,0.88,0.88,8030,3.6039603960396,3.72277227722772,3.48514851485149,3.48514851485149,2027.575,0.0,1.0
2003-04-15,0.91,0.92,0.9,0.91,5760,3.6039603960396,3.64356435643564,3.56435643564356,3.6039603960396,1454.4,0.0,1.0
2003-04-16,0.88,0.92,0.88,0.92,12568,3.48514851485149,3.64356435643564,3.48514851485149,3.64356435643564,3173.42,0.0,1.0
2003-04-17,0.89,0.91,0.88,0.88,6459,3.52475247524752,3.6039603960396,3.48514851485149,3.48514851485149,1630.8975,0.0,1.0
2003-04-21,0.9,0.91,0.89,0.89,16234,3.56435643564356,3.6039603960396,3.52475247524752,3.52475247524752,4099.08500000001,0.0,1.0
2003-04-22,0.85,0.91,0.85,0.91,19201,3.36633663366337,3.6039603960396,3.36633663366337,3.6039603960396,4848.2525,0.0,1.0
2003-04-23,0.86,0.89,0.85,0.88,6633,3.40594059405941,3.52475247524752,3.36633663366337,3.48514851485149,1674.8325,0.0,1.0
2003-04-24,0.86,0.86,0.86,0.86,524,3.40594059405941,3.40594059405941,3.40594059405941,3.40594059405941,132.31,0.0,1.0
2003-04-25,0.82,0.86,0.81,0.86,13615,3.24752475247525,3.40594059405941,3.20792079207921,3.40594059405941,3437.7875,0.0,1.0
2003-04-28,0.82,0.82,0.82,0.82,2444,3.24752475247525,3.24752475247525,3.24752475247525,3.24752475247525,617.109999999999,0.0,1.0
2003-04-29,0.84,0.85,0.81,0.81,18852,3.32673267326733,3.36633663366337,3.20792079207921,3.20792079207921,4760.12999999999,0.0,1.0
2003-04-30,0.84,0.86,0.84,0.84,6808,3.32673267326733,3.40594059405941,3.32673267326733,3.32673267326733,1719.02,0.0,1.0
2003-05-01,0.9,0.9,0.85,0.86,5237,3.56435643564356,3.56435643564356,3.36633663366337,3.40594059405941,1322.3425,0.0,1.0
2003-05-02,0.88,0.9,0.81,0.88,11870,3.48514851485149,3.56435643564356,3.20792079207921,3.48514851485149,2997.175,0.0,1.0
2003-05-05,0.82,0.88,0.82,0.88,2967,3.24752475247525,3.48514851485149,3.24752475247525,3.48514851485149,749.167499999999,0.0,1.0
2003-05-06,0.88,0.88,0.86,0.88,5760,3.48514851485149,3.48514851485149,3.40594059405941,3.48514851485149,1454.4,0.0,1.0
2003-05-07,0.87,0.88,0.8,0.85,15884,3.44554455445545,3.48514851485149,3.16831683168317,3.36633663366337,4010.70999999999,0.0,1.0
2003-05-08,0.86,0.86,0.81,0.85,19201,3.40594059405941,3.40594059405941,3.20792079207921,3.36633663366337,4848.2525,0.0,1.0
2003-05-09,0.81,0.85,0.81,0.85,8379,3.20792079207921,3.36633663366337,3.20792079207921,3.36633663366337,2115.6975,0.0,1.0
2003-05-12,0.83,0.83,0.8,0.81,10822,3.28712871287129,3.28712871287129,3.16831683168317,3.20792079207921,2732.555,0.0,1.0
2003-05-13,0.8,0.83,0.8,0.81,6284,3.16831683168317,3.28712871287129,3.16831683168317,3.20792079207921,1586.71,0.0,1.0
2003-05-14,0.75,0.81,0.75,0.81,38053,2.97029702970297,3.20792079207921,2.97029702970297,3.20792079207921,9608.3825,0.0,1.0
2003-05-15,0.76,0.76,0.73,0.76,43290,3.00990099009901,3.00990099009901,2.89108910891089,3.00990099009901,10930.725,0.0,1.0
2003-05-16,0.72,0.76,0.72,0.74,14663,2.85148514851485,3.00990099009901,2.85148514851485,2.93069306930693,3702.4075,0.0,1.0
2003-05-19,0.79,0.79,0.74,0.75,11346,3.12871287128713,3.12871287128713,2.93069306930693,2.97029702970297,2864.865,0.0,1.0
2003-05-20,0.75,0.79,0.73,0.73,21296,2.97029702970297,3.12871287128713,2.89108910891089,2.89108910891089,5377.24,0.0,1.0
2003-05-21,0.74,0.77,0.74,0.77,10648,2.93069306930693,3.04950495049505,2.93069306930693,3.04950495049505,2688.62,0.0,1.0
2003-05-22,0.74,0.75,0.74,0.74,349,2.93069306930693,2.97029702970297,2.93069306930693,2.93069306930693,88.1225,0.0,1.0
2003-05-23,0.77,0.85,0.76,0.76,12393,3.04950495049505,3.36633663366337,3.00990099009901,3.00990099009901,3129.2325,0.0,1.0
2003-05-27,0.74,0.77,0.74,0.77,1396,2.93069306930693,3.04950495049505,2.93069306930693,3.04950495049505,352.49,0.0,1.0
2003-05-28,0.75,0.76,0.74,0.74,26009,2.97029702970297,3.00990099009901,2.93069306930693,2.93069306930693,6567.2725,0.0,1.0
2003-05-29,0.75,0.77,0.72,0.74,15710,2.97029702970297,3.04950495049505,2.85148514851485,2.93069306930693,3966.775,0.0,1.0
2003-05-30,0.75,0.75,0.72,0.75,1571,2.97029702970297,2.97029702970297,2.85148514851485,2.97029702970297,396.6775,0.0,1.0
2003-06-02,0.73,0.74,0.72,0.72,5586,2.89108910891089,2.93069306930693,2.85148514851485,2.85148514851485,1410.465,0.0,1.0
2003-06-03,0.74,0.79,0.72,0.72,25660,2.93069306930693,3.12871287128713,2.85148514851485,2.85148514851485,6479.15,0.0,1.0
2003-06-04,0.75,0.75,0.73,0.73,1222,2.97029702970297,2.97029702970297,2.89108910891089,2.89108910891089,308.555,0.0,1.0
2003-06-05,0.8,0.8,0.8,0.8,4713,3.16831683168317,3.16831683168317,3.16831683168317,3.16831683168317,1190.0325,0.0,1.0
2003-06-06,0.75,0.75,0.73,0.75,3317,2.97029702970297,2.97029702970297,2.89108910891089,2.97029702970297,837.5425,0.0,1.0
2003-06-09,0.8,0.8,0.73,0.77,10648,3.16831683168317,3.16831683168317,2.89108910891089,3.04950495049505,2688.62,0.0,1.0
2003-06-10,0.73,0.8,0.73,0.8,698,2.89108910891089,3.16831683168317,2.89108910891089,3.16831683168317,176.245,0.0,1.0
2003-06-11,0.76,0.78,0.73,0.73,6633,3.00990099009901,3.08910891089109,2.89108910891089,2.89108910891089,1674.8325,0.0,1.0
2003-06-12,0.8,0.8,0.76,0.76,349,3.16831683168317,3.16831683168317,3.00990099009901,3.00990099009901,88.1225,0.0,1.0
2003-06-13,0.77,0.78,0.73,0.76,20074,3.04950495049505,3.08910891089109,2.89108910891089,3.00990099009901,5068.685,0.0,1.0
2003-06-16,0.8,0.8,0.74,0.75,4364,3.16831683168317,3.16831683168317,2.93069306930693,2.97029702970297,1101.91,0.0,1.0
2003-06-17,0.75,0.8,0.74,0.74,5935,2.97029702970297,3.16831683168317,2.93069306930693,2.93069306930693,1498.5875,0.0,1.0
2003-06-18,0.81,0.81,0.74,0.74,11346,3.20792079207921,3.20792079207921,2.93069306930693,2.93069306930693,2864.865,0.0,1.0
2003-06-19,0.77,0.82,0.77,0.77,873,3.04950495049505,3.24752475247525,3.04950495049505,3.04950495049505,220.4325,0.0,1.0
2003-06-20,0.75,0.77,0.75,0.77,3666,2.97029702970297,3.04950495049505,2.97029702970297,3.04950495049505,925.665,0.0,1.0
2003-06-23,0.77,0.79,0.77,0.77,7855,3.04950495049505,3.12871287128713,3.04950495049505,3.04950495049505,1983.3875,0.0,1.0
2003-06-24,0.74,0.77,0.74,0.75,11171,2.93069306930693,3.04950495049505,2.93069306930693,2.97029702970297,2820.6775,0.0,1.0
2003-06-25,0.76,0.78,0.74,0.75,12568,3.00990099009901,3.08910891089109,2.93069306930693,2.97029702970297,3173.42,0.0,1.0
2003-06-26,0.75,0.77,0.75,0.77,11346,2.97029702970297,3.04950495049505,2.97029702970297,3.04950495049505,2864.865,0.0,1.0
2003-06-27,0.75,0.77,0.75,0.75,6109,2.97029702970297,3.04950495049505,2.97029702970297,2.97029702970297,1542.5225,0.0,1.0
2003-06-30,0.77,0.77,0.74,0.76,8553,3.04950495049505,3.04950495049505,2.93069306930693,3.00990099009901,2159.6325,0.0,1.0
2003-07-01,0.77,0.77,0.75,0.77,11695,3.04950495049505,3.04950495049505,2.97029702970297,3.04950495049505,2952.9875,0.0,1.0
2003-07-02,0.75,0.77,0.75,0.75,2793,2.97029702970297,3.04950495049505,2.97029702970297,2.97029702970297,705.2325,0.0,1.0
2003-07-03,0.74,0.75,0.74,0.74,21994,2.93069306930693,2.97029702970297,2.93069306930693,2.93069306930693,5553.485,0.0,1.0
2003-07-07,0.78,0.78,0.72,0.73,23041,3.08910891089109,3.08910891089109,2.85148514851485,2.89108910891089,5817.8525,0.0,1.0
2003-07-08,0.75,0.78,0.72,0.75,9077,2.97029702970297,3.08910891089109,2.85148514851485,2.97029702970297,2291.9425,0.0,1.0
2003-07-09,0.8,0.8,0.76,0.78,15710,3.16831683168317,3.16831683168317,3.00990099009901,3.08910891089109,3966.775,0.0,1.0
2003-07-10,0.8,0.8,0.8,0.8,1396,3.16831683168317,3.16831683168317,3.16831683168317,3.16831683168317,352.49,0.0,1.0
2003-07-11,0.79,0.79,0.79,0.79,1746,3.12871287128713,3.12871287128713,3.12871287128713,3.12871287128713,440.865,0.0,1.0
2003-07-14,0.83,0.83,0.81,0.81,4713,3.28712871287129,3.28712871287129,3.20792079207921,3.20792079207921,1190.0325,0.0,1.0
2003-07-15,0.83,0.83,0.81,0.81,11870,3.28712871287129,3.28712871287129,3.20792079207921,3.20792079207921,2997.175,0.0,1.0
2003-07-16,0.82,0.82,0.81,0.81,3491,3.24752475247525,3.24752475247525,3.20792079207921,3.20792079207921,881.477499999999,0.0,1.0
2003-07-17,0.85,0.85,0.82,0.85,6459,3.36633663366337,3.36633663366337,3.24752475247525,3.36633663366337,1630.8975,0.0,1.0
2003-07-18,0.85,0.86,0.85,0.86,1746,3.36633663366337,3.40594059405941,3.36633663366337,3.40594059405941,440.864999999999,0.0,1.0
2003-07-21,0.87,0.88,0.84,0.84,51144,3.44554455445545,3.48514851485149,3.32673267326733,3.32673267326733,12913.86,0.0,1.0
2003-07-22,0.91,0.91,0.85,0.88,45035,3.6039603960396,3.6039603960396,3.36633663366337,3.48514851485149,11371.3375,0.0,1.0
2003-07-23,0.89,0.89,0.84,0.87,49224,3.52475247524752,3.52475247524752,3.32673267326733,3.44554455445545,12429.06,0.0,1.0
2003-07-24,0.85,0.87,0.84,0.84,6109,3.36633663366337,3.44554455445545,3.32673267326733,3.32673267326733,1542.5225,0.0,1.0
2003-07-25,0.83,0.87,0.8,0.84,14837,3.28712871287129,3.44554455445545,3.16831683168317,3.32673267326733,3746.3425,0.0,1.0
2003-07-28,0.85,0.86,0.84,0.86,37878,3.36633663366337,3.40594059405941,3.32673267326733,3.40594059405941,9564.19499999999,0.0,1.0
2003-07-29,0.86,0.86,0.86,0.86,524,3.40594059405941,3.40594059405941,3.40594059405941,3.40594059405941,132.31,0.0,1.0
2003-07-30,0.85,0.85,0.85,0.85,524,3.36633663366337,3.36633663366337,3.36633663366337,3.36633663366337,132.31,0.0,1.0
2003-07-31,0.84,0.84,0.8,0.8,5760,3.32673267326733,3.32673267326733,3.16831683168317,3.16831683168317,1454.4,0.0,1.0
2003-08-01,0.82,0.82,0.82,0.82,1396,3.24752475247525,3.24752475247525,3.24752475247525,3.24752475247525,352.49,0.0,1.0
2003-08-04,0.84,0.85,0.84,0.84,45733,3.32673267326733,3.36633663366337,3.32673267326733,3.32673267326733,11547.5825,0.0,1.0
2003-08-05,0.85,0.85,0.78,0.8,11695,3.36633663366337,3.36633663366337,3.08910891089109,3.16831683168317,2952.9875,0.0,1.0
2003-08-06,0.83,0.85,0.82,0.85,19725,3.28712871287129,3.36633663366337,3.24752475247525,3.36633663366337,4980.5625,0.0,1.0
2003-08-07,0.8,0.83,0.8,0.83,21121,3.16831683168317,3.28712871287129,3.16831683168317,3.28712871287129,5333.0525,0.0,1.0
2003-08-08,0.8,0.82,0.79,0.82,6633,3.16831683168317,3.24752475247525,3.12871287128713,3.24752475247525,1674.8325,0.0,1.0
2003-08-11,0.8,0.8,0.78,0.78,8902,3.16831683168317,3.16831683168317,3.08910891089109,3.08910891089109,2247.755,0.0,1.0
2003-08-12,0.79,0.81,0.76,0.8,45908,3.12871287128713,3.20792079207921,3.00990099009901,3.16831683168317,11591.77,0.0,1.0
2003-08-13,0.79,0.79,0.74,0.74,22518,3.12871287128713,3.12871287128713,2.93069306930693,2.93069306930693,5685.795,0.0,1.0
2003-08-14,0.76,0.79,0.75,0.79,23041,3.00990099009901,3.12871287128713,2.97029702970297,3.12871287128713,5817.8525,0.0,1.0
2003-08-15,0.74,0.74,0.74,0.74,524,2.93069306930693,2.93069306930693,2.93069306930693,2.93069306930693,132.31,0.0,1.0
2003-08-18,0.74,0.8,0.74,0.78,36307,2.93069306930693,3.16831683168317,2.93069306930693,3.08910891089109,9167.5175,0.0,1.0
2003-08-19,0.76,0.8,0.74,0.74,4538,3.00990099009901,3.16831683168317,2.93069306930693,2.93069306930693,1145.845,0.0,1.0
2003-08-20,0.75,0.76,0.75,0.76,1920,2.97029702970297,3.00990099009901,2.97029702970297,3.00990099009901,484.8,0.0,1.0
2003-08-21,0.8,0.81,0.77,0.77,12393,3.16831683168317,3.20792079207921,3.04950495049505,3.04950495049505,3129.2325,0.0,1.0
2003-08-22,0.79,0.81,0.76,0.81,7331,3.12871287128713,3.20792079207921,3.00990099009901,3.20792079207921,1851.0775,0.0,1.0
2003-08-25,0.77,0.78,0.76,0.76,4364,3.04950495049505,3.08910891089109,3.00990099009901,3.00990099009901,1101.91,0.0,1.0
2003-08-26,0.77,0.83,0.77,0.77,6459,3.04950495049505,3.28712871287129,3.04950495049505,3.04950495049505,1630.8975,0.0,1.0
2003-08-27,0.77,0.83,0.77,0.77,1571,3.04950495049505,3.28712871287129,3.04950495049505,3.04950495049505,396.6775,0.0,1.0
2003-08-28,0.81,0.83,0.77,0.77,10997,3.20792079207921,3.28712871287129,3.04950495049505,3.04950495049505,2776.7425,0.0,1.0
2003-08-29,0.81,0.81,0.81,0.81,0,3.20792079207921,3.20792079207921,3.20792079207921,3.20792079207921,0,0.0,1.0
2003-09-02,0.76,0.82,0.76,0.76,4713,3.00990099009901,3.24752475247525,3.00990099009901,3.00990099009901,1190.0325,0.0,1.0
2003-09-03,0.78,0.84,0.76,0.76,16757,3.08910891089109,3.32673267326733,3.00990099009901,3.00990099009901,4231.1425,0.0,1.0
2003-09-04,0.85,0.85,0.8,0.8,1920,3.36633663366337,3.36633663366337,3.16831683168317,3.16831683168317,484.799999999999,0.0,1.0
2003-09-05,0.85,0.87,0.84,0.85,56381,3.36633663366337,3.44554455445545,3.32673267326733,3.36633663366337,14236.2025,0.0,1.0
2003-09-08,0.85,0.89,0.85,0.86,25660,3.36633663366337,3.52475247524752,3.36633663366337,3.40594059405941,6479.14999999999,0.0,1.0
2003-09-09,0.88,0.9,0.85,0.89,11521,3.48514851485149,3.56435643564356,3.36633663366337,3.52475247524752,2909.0525,0.0,1.0
2003-09-10,0.87,0.88,0.8,0.88,22168,3.44554455445545,3.48514851485149,3.16831683168317,3.48514851485149,5597.41999999999,0.0,1.0
2003-09-11,0.83,0.88,0.8,0.83,19725,3.28712871287129,3.48514851485149,3.16831683168317,3.28712871287129,4980.5625,0.0,1.0
2003-09-12,0.83,0.88,0.83,0.88,11521,3.28712871287129,3.48514851485149,3.28712871287129,3.48514851485149,2909.0525,0.0,1.0
2003-09-15,0.87,0.88,0.81,0.81,32293,3.44554455445545,3.48514851485149,3.20792079207921,3.20792079207921,8153.98249999999,0.0,1.0
2003-09-16,0.87,0.88,0.85,0.88,9600,3.44554455445545,3.48514851485149,3.36633663366337,3.48514851485149,2424,0.0,1.0
2003-09-17,0.87,0.89,0.85,0.88,72440,3.44554455445545,3.52475247524752,3.36633663366337,3.48514851485149,18291.1,0.0,1.0
2003-09-18,0.87,0.91,0.86,0.87,20074,3.44554455445545,3.6039603960396,3.40594059405941,3.44554455445545,5068.68499999999,0.0,1.0
2003-09-19,0.91,0.91,0.85,0.85,39449,3.6039603960396,3.6039603960396,3.36633663366337,3.36633663366337,9960.87250000001,0.0,1.0
2003-09-22,0.91,0.91,0.85,0.9,31245,3.6039603960396,3.6039603960396,3.36633663366337,3.56435643564356,7889.36250000001,0.0,1.0
2003-09-23,0.92,0.93,0.87,0.91,379307,3.64356435643564,3.68316831683168,3.44554455445545,3.6039603960396,95775.0175000001,0.0,1.0
2003-09-24,0.94,0.94,0.88,0.93,138422,3.72277227722772,3.72277227722772,3.48514851485149,3.68316831683168,34951.555,0.0,1.0
2003-09-25,0.93,0.98,0.87,0.95,146451,3.68316831683168,3.88118811881188,3.44554455445545,3.76237623762376,36978.8775,0.0,1.0
2003-09-26,0.94,0.94,0.92,0.92,26009,3.72277227722772,3.72277227722772,3.64356435643564,3.64356435643564,6567.2725,0.0,1.0
2003-09-29,0.91,0.95,0.91,0.92,18328,3.6039603960396,3.76237623762376,3.6039603960396,3.64356435643564,4627.82000000001,0.0,1.0
2003-09-30,0.86,0.95,0.86,0.95,16059,3.40594059405941,3.76237623762376,3.40594059405941,3.76237623762376,4054.8975,0.0,1.0
2003-10-01,0.9,0.92,0.83,0.86,65458,3.56435643564356,3.64356435643564,3.28712871287129,3.40594059405941,16528.145,0.0,1.0
2003-10-02,0.9,0.9,0.88,0.88,66680,3.56435643564356,3.56435643564356,3.48514851485149,3.48514851485149,16836.7,0.0,1.0
2003-10-03,0.89,0.93,0.88,0.91,26881,3.52475247524752,3.68316831683168,3.48514851485149,3.6039603960396,6787.45250000001,0.0,1.0
2003-10-06,0.92,0.93,0.86,0.86,39798,3.64356435643564,3.68316831683168,3.40594059405941,3.40594059405941,10048.995,0.0,1.0
2003-10-07,0.93,0.93,0.9,0.9,10124,3.68316831683168,3.68316831683168,3.56435643564356,3.56435643564356,2556.31,0.0,1.0
2003-10-08,0.92,0.94,0.91,0.91,50446,3.64356435643564,3.72277227722772,3.6039603960396,3.6039603960396,12737.615,0.0,1.0
2003-10-09,0.88,0.92,0.87,0.92,41369,3.48514851485149,3.64356435643564,3.44554455445545,3.64356435643564,10445.6725,0.0,1.0
2003-10-10,0.88,0.9,0.88,0.9,1047,3.48514851485149,3.56435643564356,3.48514851485149,3.56435643564356,264.3675,0.0,1.0
2003-10-13,0.9,0.9,0.88,0.9,8379,3.56435643564356,3.56435643564356,3.48514851485149,3.56435643564356,2115.6975,0.0,1.0
2003-10-14,0.89,0.89,0.87,0.88,8902,3.52475247524752,3.52475247524752,3.44554455445545,3.48514851485149,2247.755,0.0,1.0
2003-10-15,0.88,0.9,0.87,0.89,64934,3.48514851485149,3.56435643564356,3.44554455445545,3.52475247524752,16395.835,0.0,1.0
2003-10-16,0.88,0.9,0.86,0.87,26881,3.48514851485149,3.56435643564356,3.40594059405941,3.44554455445545,6787.45249999999,0.0,1.0
2003-10-17,0.88,0.9,0.86,0.89,43290,3.48514851485149,3.56435643564356,3.40594059405941,3.52475247524752,10930.725,0.0,1.0
2003-10-20,0.86,0.9,0.86,0.87,35958,3.40594059405941,3.56435643564356,3.40594059405941,3.44554455445545,9079.39499999999,0.0,1.0
2003-10-21,0.86,0.89,0.85,0.88,17979,3.40594059405941,3.52475247524752,3.36633663366337,3.48514851485149,4539.69749999999,0.0,1.0
2003-10-22,0.88,0.88,0.85,0.86,4538,3.48514851485149,3.48514851485149,3.36633663366337,3.40594059405941,1145.845,0.0,1.0
2003-10-23,0.89,0.91,0.85,0.85,99496,3.52475247524752,3.6039603960396,3.36633663366337,3.36633663366337,25122.74,0.0,1.0
2003-10-24,0.86,0.89,0.86,0.88,38227,3.40594059405941,3.52475247524752,3.40594059405941,3.48514851485149,9652.31749999999,0.0,1.0
2003-10-27,0.87,0.89,0.86,0.86,8030,3.44554455445545,3.52475247524752,3.40594059405941,3.40594059405941,2027.575,0.0,1.0
2003-10-28,0.87,0.9,0.86,0.86,55159,3.44554455445545,3.56435643564356,3.40594059405941,3.40594059405941,13927.6475,0.0,1.0
2003-10-29,0.89,0.89,0.87,0.89,11870,3.52475247524752,3.52475247524752,3.44554455445545,3.52475247524752,2997.175,0.0,1.0
2003-10-30,0.86,0.88,0.86,0.88,25136,3.40594059405941,3.48514851485149,3.40594059405941,3.48514851485149,6346.83999999999,0.0,1.0
2003-10-31,0.88,0.88,0.87,0.88,20248,3.48514851485149,3.48514851485149,3.44554455445545,3.48514851485149,5112.61999999999,0.0,1.0
2003-11-03,0.87,0.88,0.87,0.88,10124,3.44554455445545,3.48514851485149,3.44554455445545,3.48514851485149,2556.31,0.0,1.0
2003-11-04,0.87,0.88,0.87,0.87,10299,3.44554455445545,3.48514851485149,3.44554455445545,3.44554455445545,2600.4975,0.0,1.0
2003-11-05,0.88,0.88,0.87,0.87,4888,3.48514851485149,3.48514851485149,3.44554455445545,3.44554455445545,1234.22,0.0,1.0
2003-11-06,0.87,0.88,0.87,0.88,1396,3.44554455445545,3.48514851485149,3.44554455445545,3.48514851485149,352.49,0.0,1.0
2003-11-07,0.95,0.95,0.87,0.87,57603,3.76237623762376,3.76237623762376,3.44554455445545,3.44554455445545,14544.7575,0.0,1.0
2003-11-10,0.95,0.95,0.93,0.95,7331,3.76237623762376,3.76237623762376,3.68316831683168,3.76237623762376,1851.0775,0.0,1.0
2003-11-11,1.1,1.14,0.94,0.95,116777,4.35643564356436,4.51485148514851,3.72277227722772,3.76237623762376,29486.1925,0.0,1.0
2003-11-12,1.0,1.1,0.96,1.1,128472,3.96039603960396,4.35643564356436,3.8019801980198,4.35643564356436,32439.18,0.0,1.0
2003-11-13,1.0,1.0,0.97,1.0,31943,3.96039603960396,3.96039603960396,3.84158415841584,3.96039603960396,8065.6075,0.0,1.0
2003-11-14,1.0,1.0,0.99,0.99,65283,3.96039603960396,3.96039603960396,3.92079207920792,3.92079207920792,16483.9575,0.0,1.0
2003-11-17,1.01,1.09,1.01,1.02,88674,4.0,4.31683168316832,4.0,4.03960396039604,22390.185,0.0,1.0
2003-11-18,0.98,1.05,0.96,1.05,62490,3.88118811881188,4.15841584158416,3.8019801980198,4.15841584158416,15778.725,0.0,1.0
2003-11-19,1.0,1.03,1.0,1.01,36656,3.96039603960396,4.07920792079208,3.96039603960396,4.0,9255.64,0.0,1.0
2003-11-20,1.1,1.1,1.02,1.03,98274,4.35643564356436,4.35643564356436,4.03960396039604,4.07920792079208,24814.185,0.0,1.0
2003-11-21,1.15,1.15,1.05,1.1,38926,4.55445544554455,4.55445544554455,4.15841584158416,4.35643564356436,9828.81500000001,0.0,1.0
2003-11-24,1.24,1.26,1.14,1.15,109969,4.91089108910891,4.99009900990099,4.51485148514851,4.55445544554455,27767.1725,0.0,1.0
2003-11-25,1.25,1.27,1.17,1.21,120443,4.95049504950495,5.02970297029703,4.63366336633663,4.79207920792079,30411.8575,0.0,1.0
2003-11-26,1.24,1.26,1.24,1.26,48701,4.91089108910891,4.99009900990099,4.91089108910891,4.99009900990099,12297.0025,0.0,1.0
2003-11-28,1.24,1.26,1.24,1.24,48352,4.91089108910891,4.99009900990099,4.91089108910891,4.91089108910891,12208.88,0.0,1.0
2003-12-01,1.36,1.37,1.24,1.24,62490,5.38613861386139,5.42574257425743,4.91089108910891,4.91089108910891,15778.725,0.0,1.0
2003-12-02,1.34,1.37,1.26,1.36,23390,5.30693069306931,5.42574257425743,4.99009900990099,5.38613861386139,5905.975,0.0,1.0
2003-12-03,1.36,1.37,1.33,1.37,30023,5.38613861386139,5.42574257425743,5.26732673267327,5.42574257425743,7580.8075,0.0,1.0
2003-12-04,1.28,1.35,1.27,1.35,72615,5.06930693069307,5.34653465346535,5.02970297029703,5.34653465346535,18335.2875,0.0,1.0
2003-12-05,1.16,1.28,1.15,1.27,45035,4.59405940594059,5.06930693069307,4.55445544554455,5.02970297029703,11371.3375,0.0,1.0
2003-12-08,1.11,1.15,1.06,1.06,37878,4.3960396039604,4.55445544554455,4.1980198019802,4.1980198019802,9564.19499999999,0.0,1.0
2003-12-09,1.12,1.15,1.11,1.11,37006,4.43564356435644,4.55445544554455,4.3960396039604,4.3960396039604,9344.01499999999,0.0,1.0
2003-12-10,1.12,1.12,1.11,1.11,2793,4.43564356435644,4.43564356435644,4.3960396039604,4.3960396039604,705.232499999999,0.0,1.0
2003-12-11,1.09,1.12,1.04,1.12,110493,4.31683168316832,4.43564356435644,4.11881188118812,4.43564356435644,27899.4825,0.0,1.0
2003-12-12,1.1,1.11,1.09,1.09,21470,4.35643564356436,4.3960396039604,4.31683168316832,4.31683168316832,5421.175,0.0,1.0
2003-12-15,1.11,1.11,1.1,1.11,16757,4.3960396039604,4.3960396039604,4.35643564356436,4.3960396039604,4231.1425,0.0,1.0
2003-12-16,1.08,1.12,1.06,1.06,50097,4.27722772277228,4.43564356435644,4.1980198019802,4.1980198019802,12649.4925,0.0,1.0
2003-12-17,1.22,1.22,1.09,1.09,23041,4.83168316831683,4.83168316831683,4.31683168316832,4.31683168316832,5817.8525,0.0,1.0
2003-12-18,1.21,1.22,1.17,1.22,26707,4.79207920792079,4.83168316831683,4.63366336633663,4.83168316831683,6743.5175,0.0,1.0
2003-12-19,1.2,1.21,1.17,1.21,23565,4.75247524752475,4.79207920792079,4.63366336633663,4.79207920792079,5950.1625,0.0,1.0
2003-12-22,1.17,1.19,1.14,1.19,11695,4.63366336633663,4.71287128712871,4.51485148514851,4.71287128712871,2952.9875,0.0,1.0
2003-12-23,1.2,1.21,1.15,1.18,28627,4.75247524752475,4.79207920792079,4.55445544554455,4.67326732673267,7228.3175,0.0,1.0
2003-12-24,1.21,1.21,1.16,1.16,3666,4.79207920792079,4.79207920792079,4.59405940594059,4.59405940594059,925.665,0.0,1.0
2003-12-26,1.2,1.21,1.16,1.21,17455,4.75247524752475,4.79207920792079,4.59405940594059,4.79207920792079,4407.3875,0.0,1.0
2003-12-29,1.24,1.28,1.2,1.2,39275,4.91089108910891,5.06930693069307,4.75247524752475,4.75247524752475,9916.9375,0.0,1.0
2003-12-30,1.33,1.34,1.26,1.26,6459,5.26732673267327,5.30693069306931,4.99009900990099,4.99009900990099,1630.8975,0.0,1.0
2003-12-31,1.39,1.39,1.3,1.3,40148,5.5049504950495,5.5049504950495,5.14851485148515,5.14851485148515,10137.37,0.0,1.0
2004-01-02,1.35,1.4,1.35,1.38,37180,5.34653465346535,5.54455445544554,5.34653465346535,5.46534653465346,9387.94999999999,0.0,1.0
2004-01-05,1.3,1.36,1.26,1.36,30372,5.14851485148515,5.38613861386139,4.99009900990099,5.38613861386139,7668.93,0.0,1.0
2004-01-06,1.29,1.33,1.26,1.27,41893,5.10891089108911,5.26732673267327,4.99009900990099,5.02970297029703,10577.9825,0.0,1.0
2004-01-07,1.33,1.35,1.3,1.3,22343,5.26732673267327,5.34653465346535,5.14851485148515,5.14851485148515,5641.6075,0.0,1.0
2004-01-08,1.35,1.36,1.33,1.35,8553,5.34653465346535,5.38613861386139,5.26732673267327,5.34653465346535,2159.6325,0.0,1.0
2004-01-09,1.42,1.42,1.31,1.31,30722,5.62376237623762,5.62376237623762,5.18811881188119,5.18811881188119,7757.305,0.0,1.0
2004-01-12,1.35,1.49,1.35,1.43,42417,5.34653465346535,5.9009900990099,5.34653465346535,5.66336633663366,10710.2925,0.0,1.0
2004-01-13,1.35,1.38,1.34,1.34,2269,5.34653465346535,5.46534653465346,5.30693069306931,5.30693069306931,572.9225,0.0,1.0
2004-01-14,1.41,1.43,1.34,1.34,16234,5.58415841584158,5.66336633663366,5.30693069306931,5.30693069306931,4099.085,0.0,1.0
2004-01-15,1.37,1.41,1.33,1.35,7506,5.42574257425743,5.58415841584158,5.26732673267327,5.34653465346535,1895.265,0.0,1.0
2004-01-16,1.41,1.41,1.33,1.34,9251,5.58415841584158,5.58415841584158,5.26732673267327,5.30693069306931,2335.8775,0.0,1.0
2004-01-20,1.5,1.53,1.34,1.34,45210,5.94059405940594,6.05940594059406,5.30693069306931,5.30693069306931,11415.525,0.0,1.0
2004-01-21,1.54,1.58,1.49,1.51,41719,6.0990099009901,6.25742574257426,5.9009900990099,5.98019801980198,10534.0475,0.0,1.0
2004-01-22,1.57,1.6,1.54,1.58,12917,6.21782178217822,6.33663366336634,6.0990099009901,6.25742574257426,3261.5425,0.0,1.0
2004-01-23,1.63,1.71,1.57,1.6,46431,6.45544554455445,6.77227722772277,6.21782178217822,6.33663366336634,11723.8275,0.0,1.0
2004-01-26,1.61,1.69,1.6,1.69,28103,6.37623762376238,6.69306930693069,6.33663366336634,6.69306930693069,7096.0075,0.0,1.0
2004-01-27,1.58,1.65,1.54,1.55,16932,6.25742574257426,6.53465346534653,6.0990099009901,6.13861386138614,4275.33,0.0,1.0
2004-01-28,1.6,1.6,1.5,1.54,29151,6.33663366336634,6.33663366336634,5.94059405940594,6.0990099009901,7360.6275,0.0,1.0
2004-01-29,1.55,1.6,1.5,1.56,21470,6.13861386138614,6.33663366336634,5.94059405940594,6.17821782178218,5421.175,0.0,1.0
2004-01-30,1.53,1.58,1.53,1.58,4713,6.05940594059406,6.25742574257426,6.05940594059406,6.25742574257426,1190.0325,0.0,1.0
2004-02-02,1.5,1.51,1.47,1.51,12742,5.94059405940594,5.98019801980198,5.82178217821782,5.98019801980198,3217.355,0.0,1.0
2004-02-03,1.45,1.48,1.39,1.47,18154,5.74257425742574,5.86138613861386,5.5049504950495,5.82178217821782,4583.885,0.0,1.0
2004-02-04,1.45,1.45,1.39,1.4,19899,5.74257425742574,5.74257425742574,5.5049504950495,5.54455445544554,5024.4975,0.0,1.0
2004-02-05,1.43,1.45,1.43,1.45,5411,5.66336633663366,5.74257425742574,5.66336633663366,5.74257425742574,1366.2775,0.0,1.0
2004-02-06,1.4,1.45,1.39,1.43,9775,5.54455445544554,5.74257425742574,5.5049504950495,5.66336633663366,2468.1875,0.0,1.0
2004-02-09,1.39,1.44,1.37,1.4,17805,5.5049504950495,5.7029702970297,5.42574257425743,5.54455445544554,4495.7625,0.0,1.0
2004-02-10,1.5,1.5,1.37,1.37,41544,5.94059405940594,5.94059405940594,5.42574257425743,5.42574257425743,10489.86,0.0,1.0
2004-02-11,1.5,1.5,1.35,1.35,23739,5.94059405940594,5.94059405940594,5.34653465346535,5.34653465346535,5994.0975,0.0,1.0
2004-02-12,1.5,1.5,1.45,1.45,10997,5.94059405940594,5.94059405940594,5.74257425742574,5.74257425742574,2776.7425,0.0,1.0
2004-02-13,1.47,1.5,1.45,1.5,6459,5.82178217821782,5.94059405940594,5.74257425742574,5.94059405940594,1630.8975,0.0,1.0
2004-02-17,1.45,1.49,1.41,1.41,14313,5.74257425742574,5.9009900990099,5.58415841584158,5.58415841584158,3614.0325,0.0,1.0
2004-02-18,1.41,1.45,1.41,1.41,7855,5.58415841584158,5.74257425742574,5.58415841584158,5.58415841584158,1983.3875,0.0,1.0
2004-02-19,1.49,1.49,1.43,1.44,31420,5.9009900990099,5.9009900990099,5.66336633663366,5.7029702970297,7933.55,0.0,1.0
2004-02-20,1.42,1.49,1.41,1.49,3142,5.62376237623762,5.9009900990099,5.58415841584158,5.9009900990099,793.355000000001,0.0,1.0
2004-02-23,1.38,1.45,1.37,1.45,34213,5.46534653465346,5.74257425742574,5.42574257425743,5.74257425742574,8638.78250000001,0.0,1.0
2004-02-24,1.29,1.39,1.17,1.35,45210,5.10891089108911,5.5049504950495,4.63366336633663,5.34653465346535,11415.525,0.0,1.0
2004-02-25,1.25,1.35,1.25,1.25,7331,4.95049504950495,5.34653465346535,4.95049504950495,4.95049504950495,1851.0775,0.0,1.0
2004-02-26,1.26,1.3,1.25,1.3,20772,4.99009900990099,5.14851485148515,4.95049504950495,5.14851485148515,5244.93,0.0,1.0
2004-02-27,1.25,1.31,1.25,1.26,17106,4.95049504950495,5.18811881188119,4.95049504950495,4.99009900990099,4319.265,0.0,1.0
2004-03-01,1.32,1.39,1.25,1.25,9950,5.22772277227723,5.5049504950495,4.95049504950495,4.95049504950495,2512.375,0.0,1.0
2004-03-02,1.39,1.39,1.3,1.3,698,5.5049504950495,5.5049504950495,5.14851485148515,5.14851485148515,176.245,0.0,1.0
2004-03-03,1.39,1.39,1.31,1.31,5760,5.5049504950495,5.5049504950495,5.18811881188119,5.18811881188119,1454.4,0.0,1.0
2004-03-04,1.26,1.36,1.25,1.31,28976,4.99009900990099,5.38613861386139,4.95049504950495,5.18811881188119,7316.44,0.0,1.0
2004-03-05,1.25,1.3,1.25,1.25,5586,4.95049504950495,5.14851485148515,4.95049504950495,4.95049504950495,1410.465,0.0,1.0
2004-03-08,1.34,1.35,1.25,1.25,11171,5.30693069306931,5.34653465346535,4.95049504950495,4.95049504950495,2820.6775,0.0,1.0
2004-03-09,1.26,1.32,1.26,1.3,5411,4.99009900990099,5.22772277227723,4.99009900990099,5.14851485148515,1366.2775,0.0,1.0
2004-03-10,1.3,1.31,1.26,1.26,3142,5.14851485148515,5.18811881188119,4.99009900990099,4.99009900990099,793.355,0.0,1.0
2004-03-11,1.3,1.33,1.22,1.26,9775,5.14851485148515,5.26732673267327,4.83168316831683,4.99009900990099,2468.1875,0.0,1.0
2004-03-12,1.3,1.34,1.3,1.34,1047,5.14851485148515,5.30693069306931,5.14851485148515,5.30693069306931,264.3675,0.0,1.0
2004-03-15,1.35,1.35,1.26,1.26,26881,5.34653465346535,5.34653465346535,4.99009900990099,4.99009900990099,6787.4525,0.0,1.0
2004-03-16,1.35,1.35,1.35,1.35,9950,5.34653465346535,5.34653465346535,5.34653465346535,5.34653465346535,2512.375,0.0,1.0
2004-03-17,1.43,1.43,1.35,1.35,12393,5.66336633663366,5.66336633663366,5.34653465346535,5.34653465346535,3129.2325,0.0,1.0
2004-03-18,1.35,1.42,1.35,1.42,7331,5.34653465346535,5.62376237623762,5.34653465346535,5.62376237623762,1851.0775,0.0,1.0
2004-03-19,1.4,1.4,1.35,1.35,15884,5.54455445544554,5.54455445544554,5.34653465346535,5.34653465346535,4010.71,0.0,1.0
2004-03-22,1.4,1.4,1.32,1.39,12044,5.54455445544554,5.54455445544554,5.22772277227723,5.5049504950495,3041.11,0.0,1.0
2004-03-23,1.35,1.37,1.32,1.32,3317,5.34653465346535,5.42574257425743,5.22772277227723,5.22772277227723,837.542499999999,0.0,1.0
2004-03-24,1.35,1.35,1.32,1.32,8902,5.34653465346535,5.34653465346535,5.22772277227723,5.22772277227723,2247.755,0.0,1.0
2004-03-25,1.4,1.42,1.35,1.39,6982,5.54455445544554,5.62376237623762,5.34653465346535,5.5049504950495,1762.955,0.0,1.0
2004-03-26,1.39,1.42,1.35,1.42,6284,5.5049504950495,5.62376237623762,5.34653465346535,5.62376237623762,1586.71,0.0,1.0
2004-03-29,1.34,1.42,1.31,1.42,9426,5.30693069306931,5.62376237623762,5.18811881188119,5.62376237623762,2380.065,0.0,1.0
2004-03-30,1.35,1.39,1.35,1.35,2095,5.34653465346535,5.5049504950495,5.34653465346535,5.34653465346535,528.9875,0.0,1.0
2004-03-31,1.35,1.35,1.35,1.35,10124,5.34653465346535,5.34653465346535,5.34653465346535,5.34653465346535,2556.31,0.0,1.0
2004-04-01,1.32,1.35,1.3,1.35,15884,5.22772277227723,5.34653465346535,5.14851485148515,5.34653465346535,4010.71,0.0,1.0
2004-04-02,1.3,1.34,1.3,1.34,5935,5.14851485148515,5.30693069306931,5.14851485148515,5.30693069306931,1498.5875,0.0,1.0
2004-04-05,1.3,1.3,1.3,1.3,6109,5.14851485148515,5.14851485148515,5.14851485148515,5.14851485148515,1542.5225,0.0,1.0
2004-04-06,1.29,1.3,1.29,1.3,4888,5.10891089108911,5.14851485148515,5.10891089108911,5.14851485148515,1234.22,0.0,1.0
2004-04-07,1.29,1.3,1.29,1.29,349,5.10891089108911,5.14851485148515,5.10891089108911,5.10891089108911,88.1225,0.0,1.0
2004-04-08,1.29,1.3,1.29,1.29,1746,5.10891089108911,5.14851485148515,5.10891089108911,5.10891089108911,440.865,0.0,1.0
2004-04-12,1.19,1.3,1.13,1.29,26532,4.71287128712871,5.14851485148515,4.47524752475247,5.10891089108911,6699.33,0.0,1.0
2004-04-13,1.22,1.22,1.14,1.15,20074,4.83168316831683,4.83168316831683,4.51485148514851,4.55445544554455,5068.685,0.0,1.0
2004-04-14,1.3,1.31,1.21,1.21,35435,5.14851485148515,5.18811881188119,4.79207920792079,4.79207920792079,8947.3375,0.0,1.0
2004-04-15,1.26,1.37,1.21,1.21,5760,4.99009900990099,5.42574257425743,4.79207920792079,4.79207920792079,1454.4,0.0,1.0
2004-04-16,1.3,1.3,1.25,1.25,2095,5.14851485148515,5.14851485148515,4.95049504950495,4.95049504950495,528.9875,0.0,1.0
2004-04-19,1.31,1.32,1.3,1.31,2618,5.18811881188119,5.22772277227723,5.14851485148515,5.18811881188119,661.045,0.0,1.0
2004-04-20,1.34,1.34,1.3,1.3,1222,5.30693069306931,5.30693069306931,5.14851485148515,5.14851485148515,308.555,0.0,1.0
2004-04-21,1.25,1.32,1.21,1.31,58301,4.95049504950495,5.22772277227723,4.79207920792079,5.18811881188119,14721.0025,0.0,1.0
2004-04-22,1.26,1.26,1.21,1.21,5586,4.99009900990099,4.99009900990099,4.79207920792079,4.79207920792079,1410.465,0.0,1.0
2004-04-23,1.2,1.23,1.16,1.21,10648,4.75247524752475,4.87128712871287,4.59405940594059,4.79207920792079,2688.62,0.0,1.0
2004-04-26,1.2,1.2,1.09,1.2,13790,4.75247524752475,4.75247524752475,4.31683168316832,4.75247524752475,3481.975,0.0,1.0
2004-04-27,1.2,1.2,1.1,1.1,16059,4.75247524752475,4.75247524752475,4.35643564356436,4.35643564356436,4054.8975,0.0,1.0
2004-04-28,1.17,1.2,1.11,1.11,3142,4.63366336633663,4.75247524752475,4.3960396039604,4.3960396039604,793.355000000001,0.0,1.0
2004-04-29,1.17,1.17,1.11,1.11,42068,4.63366336633663,4.63366336633663,4.3960396039604,4.3960396039604,10622.17,0.0,1.0
2004-04-30,1.15,1.15,1.12,1.12,19899,4.55445544554455,4.55445544554455,4.43564356435644,4.43564356435644,5024.4975,0.0,1.0
2004-05-03,1.16,1.18,1.13,1.15,29674,4.59405940594059,4.67326732673267,4.47524752475247,4.55445544554455,7492.68500000001,0.0,1.0
2004-05-04,1.15,1.2,1.15,1.2,19026,4.55445544554455,4.75247524752475,4.55445544554455,4.75247524752475,4804.065,0.0,1.0
2004-05-05,1.18,1.18,1.15,1.18,9251,4.67326732673267,4.67326732673267,4.55445544554455,4.67326732673267,2335.8775,0.0,1.0
2004-05-06,1.12,1.15,1.12,1.15,2444,4.43564356435644,4.55445544554455,4.43564356435644,4.55445544554455,617.109999999999,0.0,1.0
2004-05-07,1.07,1.15,1.07,1.15,13266,4.23762376237624,4.55445544554455,4.23762376237624,4.55445544554455,3349.665,0.0,1.0
2004-05-10,1.07,1.1,1.07,1.07,16757,4.23762376237624,4.35643564356436,4.23762376237624,4.23762376237624,4231.1425,0.0,1.0
2004-05-11,1.06,1.08,1.06,1.08,5062,4.1980198019802,4.27722772277228,4.1980198019802,4.27722772277228,1278.155,0.0,1.0
2004-05-12,1.01,1.06,0.99,1.06,28452,4.0,4.1980198019802,3.92079207920792,4.1980198019802,7184.13,0.0,1.0
2004-05-13,0.98,1.01,0.94,1.01,46257,3.88118811881188,4.0,3.72277227722772,4.0,11679.8925,0.0,1.0
2004-05-14,0.99,1.01,0.96,1.0,56905,3.92079207920792,4.0,3.8019801980198,3.96039603960396,14368.5125,0.0,1.0
2004-05-17,0.99,0.99,0.99,0.99,0,3.92079207920792,3.92079207920792,3.92079207920792,3.92079207920792,0,0.0,1.0
2004-05-18,1.03,1.04,0.87,0.94,115555,4.07920792079208,4.11881188118812,3.44554455445545,3.72277227722772,29177.6375,0.0,1.0
2004-05-19,0.97,1.01,0.92,0.97,18328,3.84158415841584,4.0,3.64356435643564,3.84158415841584,4627.82,0.0,1.0
2004-05-20,1.09,1.12,0.95,0.95,31943,4.31683168316832,4.43564356435644,3.76237623762376,3.76237623762376,8065.60749999999,0.0,1.0
2004-05-21,1.03,1.05,1.03,1.05,10124,4.07920792079208,4.15841584158416,4.07920792079208,4.15841584158416,2556.31,0.0,1.0
2004-05-24,1.05,1.1,1.03,1.1,9950,4.15841584158416,4.35643564356436,4.07920792079208,4.35643564356436,2512.375,0.0,1.0
2004-05-25,1.04,1.08,1.03,1.03,8553,4.11881188118812,4.27722772277228,4.07920792079208,4.07920792079208,2159.6325,0.0,1.0
2004-05-26,1.04,1.05,1.04,1.05,24438,4.11881188118812,4.15841584158416,4.11881188118812,4.15841584158416,6170.595,0.0,1.0
2004-05-27,1.03,1.05,1.03,1.04,12219,4.07920792079208,4.15841584158416,4.07920792079208,4.11881188118812,3085.2975,0.0,1.0
2004-05-28,1.03,1.04,1.03,1.03,349,4.07920792079208,4.11881188118812,4.07920792079208,4.07920792079208,88.1225,0.0,1.0
2004-06-01,1.02,1.09,1.0,1.09,13615,4.03960396039604,4.31683168316832,3.96039603960396,4.31683168316832,3437.7875,0.0,1.0
2004-06-02,1.03,1.04,1.0,1.03,18677,4.07920792079208,4.11881188118812,3.96039603960396,4.07920792079208,4715.9425,0.0,1.0
2004-06-03,1.0,1.03,0.93,1.03,25834,3.96039603960396,4.07920792079208,3.68316831683168,4.07920792079208,6523.085,0.0,1.0
2004-06-04,1.0,1.01,1.0,1.01,1746,3.96039603960396,4.0,3.96039603960396,4.0,440.865,0.0,1.0
2004-06-07,0.99,1.01,0.96,0.98,17979,3.92079207920792,4.0,3.8019801980198,3.88118811881188,4539.6975,0.0,1.0
2004-06-08,0.98,1.01,0.96,0.96,11695,3.88118811881188,4.0,3.8019801980198,3.8019801980198,2952.9875,0.0,1.0
2004-06-09,0.94,0.99,0.94,0.97,16757,3.72277227722772,3.92079207920792,3.72277227722772,3.84158415841584,4231.1425,0.0,1.0
2004-06-10,1.0,1.01,0.94,0.94,5935,3.96039603960396,4.0,3.72277227722772,3.72277227722772,1498.5875,0.0,1.0
2004-06-14,1.0,1.01,0.97,1.01,3840,3.96039603960396,4.0,3.84158415841584,4.0,969.6,0.0,1.0
2004-06-15,1.07,1.09,0.96,1.0,45210,4.23762376237624,4.31683168316832,3.8019801980198,3.96039603960396,11415.525,0.0,1.0
2004-06-16,1.05,1.08,1.05,1.06,8379,4.15841584158416,4.27722772277228,4.15841584158416,4.1980198019802,2115.6975,0.0,1.0
2004-06-17,1.05,1.08,1.05,1.07,8728,4.15841584158416,4.27722772277228,4.15841584158416,4.23762376237624,2203.82,0.0,1.0
2004-06-18,1.08,1.09,1.06,1.08,19550,4.27722772277228,4.31683168316832,4.1980198019802,4.27722772277228,4936.375,0.0,1.0
2004-06-21,0.95,1.09,0.94,1.09,25485,3.76237623762376,4.31683168316832,3.72277227722772,4.31683168316832,6434.9625,0.0,1.0
2004-06-22,1.03,1.05,0.97,0.97,26009,4.07920792079208,4.15841584158416,3.84158415841584,3.84158415841584,6567.2725,0.0,1.0
2004-06-23,1.04,1.04,1.01,1.04,9950,4.11881188118812,4.11881188118812,4.0,4.11881188118812,2512.375,0.0,1.0
2004-06-24,1.05,1.05,1.03,1.04,12219,4.15841584158416,4.15841584158416,4.07920792079208,4.11881188118812,3085.2975,0.0,1.0
2004-06-25,1.12,1.15,1.07,1.07,17979,4.43564356435644,4.55445544554455,4.23762376237624,4.23762376237624,4539.6975,0.0,1.0
2004-06-28,1.07,1.14,1.07,1.14,48526,4.23762376237624,4.51485148514851,4.23762376237624,4.51485148514851,12252.815,0.0,1.0
2004-06-29,1.1,1.11,1.07,1.11,15361,4.35643564356436,4.3960396039604,4.23762376237624,4.3960396039604,3878.6525,0.0,1.0
2004-06-30,1.11,1.12,1.11,1.11,6459,4.3960396039604,4.43564356435644,4.3960396039604,4.3960396039604,1630.8975,0.0,1.0
2004-07-01,1.11,1.12,1.09,1.09,10822,4.3960396039604,4.43564356435644,4.31683168316832,4.31683168316832,2732.555,0.0,1.0
2004-07-02,1.08,1.11,1.08,1.1,10997,4.27722772277228,4.3960396039604,4.27722772277228,4.35643564356436,2776.7425,0.0,1.0
2004-07-06,1.05,1.11,1.05,1.11,2967,4.15841584158416,4.3960396039604,4.15841584158416,4.3960396039604,749.1675,0.0,1.0
2004-07-07,1.02,1.08,0.98,1.08,31420,4.03960396039604,4.27722772277228,3.88118811881188,4.27722772277228,7933.55,0.0,1.0
2004-07-08,1.0,1.02,0.95,0.99,17979,3.96039603960396,4.03960396039604,3.76237623762376,3.92079207920792,4539.6975,0.0,1.0
2004-07-09,1.01,1.01,1.0,1.01,15710,4.0,4.0,3.96039603960396,4.0,3966.775,0.0,1.0
2004-07-12,1.08,1.09,1.01,1.02,43639,4.27722772277228,4.31683168316832,4.0,4.03960396039604,11018.8475,0.0,1.0
2004-07-13,1.01,1.08,1.01,1.08,6808,4.0,4.27722772277228,4.0,4.27722772277228,1719.02,0.0,1.0
2004-07-14,1.02,1.03,0.93,1.01,47479,4.03960396039604,4.07920792079208,3.68316831683168,4.0,11988.4475,0.0,1.0
2004-07-15,1.02,1.07,1.01,1.03,16408,4.03960396039604,4.23762376237624,4.0,4.07920792079208,4143.02,0.0,1.0
2004-07-16,1.0,1.02,1.0,1.01,5062,3.96039603960396,4.03960396039604,3.96039603960396,4.0,1278.155,0.0,1.0
2004-07-19,1.02,1.02,1.01,1.01,20772,4.03960396039604,4.03960396039604,4.0,4.0,5244.93,0.0,1.0
2004-07-20,1.03,1.03,1.01,1.02,14313,4.07920792079208,4.07920792079208,4.0,4.03960396039604,3614.0325,0.0,1.0
2004-07-21,1.05,1.05,1.03,1.03,873,4.15841584158416,4.15841584158416,4.07920792079208,4.07920792079208,220.4325,0.0,1.0
2004-07-22,1.06,1.06,1.03,1.06,4015,4.1980198019802,4.1980198019802,4.07920792079208,4.1980198019802,1013.7875,0.0,1.0
2004-07-23,1.06,1.06,1.03,1.03,9251,4.1980198019802,4.1980198019802,4.07920792079208,4.07920792079208,2335.8775,0.0,1.0
2004-07-26,1.05,1.1,0.98,1.1,19725,4.15841584158416,4.35643564356436,3.88118811881188,4.35643564356436,4980.5625,0.0,1.0
2004-07-27,1.01,1.01,0.98,0.98,873,4.0,4.0,3.88118811881188,3.88118811881188,220.4325,0.0,1.0
2004-07-28,1.04,1.04,1.0,1.0,2793,4.11881188118812,4.11881188118812,3.96039603960396,3.96039603960396,705.2325,0.0,1.0
2004-07-29,1.05,1.05,1.03,1.05,3840,4.15841584158416,4.15841584158416,4.07920792079208,4.15841584158416,969.6,0.0,1.0
2004-07-30,1.16,1.16,1.01,1.01,33689,4.59405940594059,4.59405940594059,4.0,4.0,8506.47250000001,0.0,1.0
2004-08-02,1.13,1.16,1.13,1.15,13615,4.47524752475247,4.59405940594059,4.47524752475247,4.55445544554455,3437.7875,0.0,1.0
2004-08-03,1.18,1.19,1.15,1.15,17200,4.67326732673267,4.71287128712871,4.55445544554455,4.55445544554455,4343,0.0,1.0
2004-08-04,1.16,1.18,1.15,1.18,1600,4.59405940594059,4.67326732673267,4.55445544554455,4.67326732673267,404,0.0,1.0
2004-08-05,1.1,1.16,1.05,1.15,6459,4.35643564356436,4.59405940594059,4.15841584158416,4.55445544554455,1630.8975,0.0,1.0
2004-08-06,1.03,1.1,1.03,1.1,6459,4.07920792079208,4.35643564356436,4.07920792079208,4.35643564356436,1630.8975,0.0,1.0
2004-08-09,1.02,1.07,1.01,1.02,14663,4.03960396039604,4.23762376237624,4.0,4.03960396039604,3702.4075,0.0,1.0
2004-08-10,1.11,1.11,1.01,1.03,10124,4.3960396039604,4.3960396039604,4.0,4.07920792079208,2556.31,0.0,1.0
2004-08-11,1.03,1.09,1.0,1.08,8553,4.07920792079208,4.31683168316832,3.96039603960396,4.27722772277228,2159.6325,0.0,1.0
2004-08-12,1.11,1.12,1.0,1.03,8030,4.3960396039604,4.43564356435644,3.96039603960396,4.07920792079208,2027.575,0.0,1.0
2004-08-13,1.11,1.15,1.11,1.12,3317,4.3960396039604,4.55445544554455,4.3960396039604,4.43564356435644,837.542499999999,0.0,1.0
2004-08-16,1.1,1.18,1.05,1.1,12393,4.35643564356436,4.67326732673267,4.15841584158416,4.35643564356436,3129.2325,0.0,1.0
2004-08-17,1.06,1.06,1.06,1.06,2269,4.1980198019802,4.1980198019802,4.1980198019802,4.1980198019802,572.9225,0.0,1.0
2004-08-18,1.02,1.06,1.01,1.06,11521,4.03960396039604,4.1980198019802,4.0,4.1980198019802,2909.0525,0.0,1.0
2004-08-19,1.05,1.05,0.98,1.01,6633,4.15841584158416,4.15841584158416,3.88118811881188,4.0,1674.8325,0.0,1.0
2004-08-20,1.05,1.05,1.05,1.05,0,4.15841584158416,4.15841584158416,4.15841584158416,4.15841584158416,0,0.0,1.0
2004-08-23,1.05,1.05,1.05,1.05,0,4.15841584158416,4.15841584158416,4.15841584158416,4.15841584158416,0,0.0,1.0
2004-08-24,1.04,1.04,1.0,1.0,1222,4.11881188118812,4.11881188118812,3.96039603960396,3.96039603960396,308.555,0.0,1.0
2004-08-25,1.05,1.05,1.02,1.04,13441,4.15841584158416,4.15841584158416,4.03960396039604,4.11881188118812,3393.8525,0.0,1.0
2004-08-26,1.09,1.09,1.04,1.04,5411,4.31683168316832,4.31683168316832,4.11881188118812,4.11881188118812,1366.2775,0.0,1.0
2004-08-27,1.05,1.05,1.05,1.05,100,4.15841584158416,4.15841584158416,4.15841584158416,4.15841584158416,25.25,0.0,1.0
2004-08-30,1.05,1.05,1.05,1.05,1100,4.15841584158416,4.15841584158416,4.15841584158416,4.15841584158416,277.75,0.0,1.0
2004-08-31,1.05,1.08,1.04,1.05,873,4.15841584158416,4.27722772277228,4.11881188118812,4.15841584158416,220.4325,0.0,1.0
2004-09-01,1.11,1.16,1.08,1.08,14313,4.3960396039604,4.59405940594059,4.27722772277228,4.27722772277228,3614.0325,0.0,1.0
2004-09-02,1.12,1.12,1.09,1.09,5237,4.43564356435644,4.43564356435644,4.31683168316832,4.31683168316832,1322.3425,0.0,1.0
2004-09-03,1.12,1.15,1.12,1.12,3666,4.43564356435644,4.55445544554455,4.43564356435644,4.43564356435644,925.664999999999,0.0,1.0
2004-09-07,1.12,1.12,1.1,1.1,5062,4.43564356435644,4.43564356435644,4.35643564356436,4.35643564356436,1278.155,0.0,1.0
2004-09-08,1.11,1.13,1.11,1.12,9077,4.3960396039604,4.47524752475247,4.3960396039604,4.43564356435644,2291.9425,0.0,1.0
2004-09-09,1.11,1.12,1.11,1.11,4189,4.3960396039604,4.43564356435644,4.3960396039604,4.3960396039604,1057.7225,0.0,1.0
2004-09-10,1.16,1.16,1.13,1.13,6284,4.59405940594059,4.59405940594059,4.47524752475247,4.47524752475247,1586.71,0.0,1.0
2004-09-13,1.15,1.15,1.15,1.15,6284,4.55445544554455,4.55445544554455,4.55445544554455,4.55445544554455,1586.71,0.0,1.0
2004-09-14,1.16,1.17,1.15,1.17,20248,4.59405940594059,4.63366336633663,4.55445544554455,4.63366336633663,5112.62,0.0,1.0
2004-09-15,1.1,1.16,1.1,1.16,8379,4.35643564356436,4.59405940594059,4.35643564356436,4.59405940594059,2115.6975,0.0,1.0
2004-09-16,1.1,1.12,1.1,1.1,9426,4.35643564356436,4.43564356435644,4.35643564356436,4.35643564356436,2380.065,0.0,1.0
2004-09-17,1.12,1.15,1.1,1.1,3666,4.43564356435644,4.55445544554455,4.35643564356436,4.35643564356436,925.664999999999,0.0,1.0
2004-09-20,1.1,1.12,1.1,1.12,21645,4.35643564356436,4.43564356435644,4.35643564356436,4.43564356435644,5465.3625,0.0,1.0
2004-09-21,1.1,1.11,1.1,1.1,5760,4.35643564356436,4.3960396039604,4.35643564356436,4.35643564356436,1454.4,0.0,1.0
2004-09-22,1.12,1.13,1.1,1.1,7157,4.43564356435644,4.47524752475247,4.35643564356436,4.35643564356436,1807.1425,0.0,1.0
2004-09-23,1.11,1.11,1.11,1.11,0,4.3960396039604,4.3960396039604,4.3960396039604,4.3960396039604,0,0.0,1.0
2004-09-24,1.11,1.11,1.11,1.11,175,4.3960396039604,4.3960396039604,4.3960396039604,4.3960396039604,44.1875,0.0,1.0
2004-09-27,1.1,1.16,1.1,1.16,12917,4.35643564356436,4.59405940594059,4.35643564356436,4.59405940594059,3261.5425,0.0,1.0
2004-09-28,1.1,1.1,1.05,1.07,6284,4.35643564356436,4.35643564356436,4.15841584158416,4.23762376237624,1586.71,0.0,1.0
2004-09-29,1.2,1.2,1.15,1.15,37180,4.75247524752475,4.75247524752475,4.55445544554455,4.55445544554455,9387.95000000001,0.0,1.0
2004-09-30,1.21,1.21,1.16,1.18,16408,4.79207920792079,4.79207920792079,4.59405940594059,4.67326732673267,4143.02,0.0,1.0
2004-10-01,1.2,1.25,1.2,1.22,24787,4.75247524752475,4.95049504950495,4.75247524752475,4.83168316831683,6258.7175,0.0,1.0
2004-10-04,1.21,1.23,1.15,1.21,10997,4.79207920792079,4.87128712871287,4.55445544554455,4.79207920792079,2776.7425,0.0,1.0
2004-10-05,1.19,1.24,1.19,1.21,13790,4.71287128712871,4.91089108910891,4.71287128712871,4.79207920792079,3481.975,0.0,1.0
2004-10-06,1.21,1.21,1.17,1.17,5586,4.79207920792079,4.79207920792079,4.63366336633663,4.63366336633663,1410.465,0.0,1.0
2004-10-07,1.21,1.22,1.18,1.21,15884,4.79207920792079,4.83168316831683,4.67326732673267,4.79207920792079,4010.71,0.0,1.0
2004-10-08,1.26,1.28,1.23,1.23,27754,4.99009900990099,5.06930693069307,4.87128712871287,4.87128712871287,7007.885,0.0,1.0
2004-10-11,1.19,1.21,1.17,1.21,13615,4.71287128712871,4.79207920792079,4.63366336633663,4.79207920792079,3437.7875,0.0,1.0
2004-10-12,1.13,1.19,1.11,1.15,2967,4.47524752475247,4.71287128712871,4.3960396039604,4.55445544554455,749.167500000001,0.0,1.0
2004-10-13,1.17,1.17,1.15,1.17,2618,4.63366336633663,4.63366336633663,4.55445544554455,4.63366336633663,661.045,0.0,1.0
2004-10-14,1.15,1.17,1.13,1.15,23041,4.55445544554455,4.63366336633663,4.47524752475247,4.55445544554455,5817.85250000001,0.0,1.0
2004-10-15,1.18,1.21,1.13,1.2,23565,4.67326732673267,4.79207920792079,4.47524752475247,4.75247524752475,5950.1625,0.0,1.0
2004-10-18,1.15,1.15,1.12,1.15,44337,4.55445544554455,4.55445544554455,4.43564356435644,4.55445544554455,11195.0925,0.0,1.0
2004-10-19,1.16,1.21,1.12,1.2,32816,4.59405940594059,4.79207920792079,4.43564356435644,4.75247524752475,8286.04000000001,0.0,1.0
2004-10-20,1.2,1.2,1.17,1.18,13790,4.75247524752475,4.75247524752475,4.63366336633663,4.67326732673267,3481.975,0.0,1.0
2004-10-21,1.28,1.3,1.24,1.24,11346,5.06930693069307,5.14851485148515,4.91089108910891,4.91089108910891,2864.865,0.0,1.0
2004-10-22,1.33,1.38,1.29,1.33,48177,5.26732673267327,5.46534653465346,5.10891089108911,5.26732673267327,12164.6925,0.0,1.0
2004-10-25,1.38,1.41,1.33,1.36,24961,5.46534653465346,5.58415841584158,5.26732673267327,5.38613861386139,6302.65250000001,0.0,1.0
2004-10-26,1.37,1.37,1.26,1.33,20074,5.42574257425743,5.42574257425743,4.99009900990099,5.26732673267327,5068.685,0.0,1.0
2004-10-27,1.36,1.4,1.28,1.28,10473,5.38613861386139,5.54455445544554,5.06930693069307,5.06930693069307,2644.4325,0.0,1.0
2004-10-28,1.36,1.4,1.36,1.37,3142,5.38613861386139,5.54455445544554,5.38613861386139,5.42574257425743,793.354999999999,0.0,1.0
2004-10-29,1.36,1.39,1.32,1.35,4713,5.38613861386139,5.5049504950495,5.22772277227723,5.34653465346535,1190.0325,0.0,1.0
2004-11-01,1.32,1.35,1.32,1.35,1746,5.22772277227723,5.34653465346535,5.22772277227723,5.34653465346535,440.865,0.0,1.0
2004-11-02,1.32,1.33,1.31,1.32,14139,5.22772277227723,5.26732673267327,5.18811881188119,5.22772277227723,3570.0975,0.0,1.0
2004-11-03,1.32,1.32,1.32,1.32,0,5.22772277227723,5.22772277227723,5.22772277227723,5.22772277227723,0,0.0,1.0
2004-11-04,1.33,1.39,1.32,1.32,5586,5.26732673267327,5.5049504950495,5.22772277227723,5.22772277227723,1410.465,0.0,1.0
2004-11-05,1.37,1.39,1.33,1.33,23041,5.42574257425743,5.5049504950495,5.26732673267327,5.26732673267327,5817.8525,0.0,1.0
2004-11-08,1.35,1.37,1.35,1.37,2967,5.34653465346535,5.42574257425743,5.34653465346535,5.42574257425743,749.1675,0.0,1.0
2004-11-09,1.44,1.45,1.37,1.39,85357,5.7029702970297,5.74257425742574,5.42574257425743,5.5049504950495,21552.6425,0.0,1.0
2004-11-10,1.51,1.6,1.5,1.53,275796,5.98019801980198,6.33663366336634,5.94059405940594,6.05940594059406,69638.49,0.0,1.0
2004-11-11,1.5,1.57,1.48,1.54,62316,5.94059405940594,6.21782178217822,5.86138613861386,6.0990099009901,15734.79,0.0,1.0
2004-11-12,1.49,1.52,1.42,1.49,63887,5.9009900990099,6.01980198019802,5.62376237623762,5.9009900990099,16131.4675,0.0,1.0
2004-11-15,1.46,1.5,1.45,1.5,8902,5.78217821782178,5.94059405940594,5.74257425742574,5.94059405940594,2247.755,0.0,1.0
2004-11-16,1.4,1.48,1.4,1.46,37878,5.54455445544554,5.86138613861386,5.54455445544554,5.78217821782178,9564.19500000001,0.0,1.0
2004-11-17,1.37,1.4,1.37,1.37,14837,5.42574257425743,5.54455445544554,5.42574257425743,5.42574257425743,3746.3425,0.0,1.0
2004-11-18,1.4,1.4,1.35,1.35,20248,5.54455445544554,5.54455445544554,5.34653465346535,5.34653465346535,5112.62,0.0,1.0
2004-11-19,1.41,1.42,1.4,1.42,4713,5.58415841584158,5.62376237623762,5.54455445544554,5.62376237623762,1190.0325,0.0,1.0
2004-11-22,1.46,1.46,1.4,1.46,2793,5.78217821782178,5.78217821782178,5.54455445544554,5.78217821782178,705.2325,0.0,1.0
2004-11-23,1.42,1.48,1.35,1.44,116951,5.62376237623762,5.86138613861386,5.34653465346535,5.7029702970297,29530.1275,0.0,1.0
2004-11-24,1.62,1.73,1.5,1.71,367961,6.41584158415842,6.85148514851485,5.94059405940594,6.77227722772277,92910.1524999999,0.0,1.0
2004-11-26,1.62,1.69,1.6,1.69,45733,6.41584158415842,6.69306930693069,6.33663366336634,6.69306930693069,11547.5825,0.0,1.0
2004-11-29,1.54,1.69,1.54,1.69,56381,6.0990099009901,6.69306930693069,6.0990099009901,6.69306930693069,14236.2025,0.0,1.0
2004-11-30,1.52,1.62,1.51,1.54,66505,6.01980198019802,6.41584158415842,5.98019801980198,6.0990099009901,16792.5125,0.0,1.0
2004-12-01,1.51,1.55,1.46,1.53,58476,5.98019801980198,6.13861386138614,5.78217821782178,6.05940594059406,14765.19,0.0,1.0
2004-12-02,1.49,1.5,1.45,1.5,21819,5.9009900990099,5.94059405940594,5.74257425742574,5.94059405940594,5509.2975,0.0,1.0
2004-12-03,1.43,1.48,1.4,1.48,15535,5.66336633663366,5.86138613861386,5.54455445544554,5.86138613861386,3922.5875,0.0,1.0
2004-12-06,1.48,1.48,1.4,1.43,23914,5.86138613861386,5.86138613861386,5.54455445544554,5.66336633663366,6038.285,0.0,1.0
2004-12-07,1.49,1.51,1.41,1.48,102114,5.9009900990099,5.98019801980198,5.58415841584158,5.86138613861386,25783.785,0.0,1.0
2004-12-08,1.46,1.5,1.45,1.46,37355,5.78217821782178,5.94059405940594,5.74257425742574,5.78217821782178,9432.1375,0.0,1.0
2004-12-09,1.5,1.5,1.46,1.47,56381,5.94059405940594,5.94059405940594,5.78217821782178,5.82178217821782,14236.2025,0.0,1.0
2004-12-10,1.5,1.56,1.48,1.52,47304,5.94059405940594,6.17821782178218,5.86138613861386,6.01980198019802,11944.26,0.0,1.0
2004-12-13,1.48,1.59,1.46,1.5,26358,5.86138613861386,6.2970297029703,5.78217821782178,5.94059405940594,6655.395,0.0,1.0
2004-12-14,1.44,1.53,1.42,1.49,15361,5.7029702970297,6.05940594059406,5.62376237623762,5.9009900990099,3878.6525,0.0,1.0
2004-12-15,1.46,1.49,1.42,1.42,14139,5.78217821782178,5.9009900990099,5.62376237623762,5.62376237623762,3570.0975,0.0,1.0
2004-12-16,1.47,1.51,1.47,1.48,31943,5.82178217821782,5.98019801980198,5.82178217821782,5.86138613861386,8065.6075,0.0,1.0
2004-12-17,1.48,1.5,1.45,1.47,4713,5.86138613861386,5.94059405940594,5.74257425742574,5.82178217821782,1190.0325,0.0,1.0
2004-12-20,1.42,1.48,1.41,1.48,12393,5.62376237623762,5.86138613861386,5.58415841584158,5.86138613861386,3129.2325,0.0,1.0
2004-12-21,1.41,1.45,1.4,1.41,20423,5.58415841584158,5.74257425742574,5.54455445544554,5.58415841584158,5156.8075,0.0,1.0
2004-12-22,1.35,1.48,1.34,1.46,68774,5.34653465346535,5.86138613861386,5.30693069306931,5.78217821782178,17365.435,0.0,1.0
2004-12-23,1.44,1.44,1.33,1.34,10648,5.7029702970297,5.7029702970297,5.26732673267327,5.30693069306931,2688.62,0.0,1.0
2004-12-27,1.44,1.44,1.35,1.4,2967,5.7029702970297,5.7029702970297,5.34653465346535,5.54455445544554,749.1675,0.0,1.0
2004-12-28,1.42,1.44,1.4,1.4,12568,5.62376237623762,5.7029702970297,5.54455445544554,5.54455445544554,3173.42,0.0,1.0
2004-12-29,1.43,1.43,1.35,1.35,3142,5.66336633663366,5.66336633663366,5.34653465346535,5.34653465346535,793.355,0.0,1.0
2004-12-30,1.38,1.45,1.37,1.37,6982,5.46534653465346,5.74257425742574,5.42574257425743,5.42574257425743,1762.955,0.0,1.0
2004-12-31,1.44,1.46,1.37,1.37,7506,5.7029702970297,5.78217821782178,5.42574257425743,5.42574257425743,1895.265,0.0,1.0
2005-01-03,1.39,1.45,1.39,1.41,23390,5.5049504950495,5.74257425742574,5.5049504950495,5.58415841584158,5905.975,0.0,1.0
2005-01-04,1.38,1.49,1.37,1.43,83961,5.46534653465346,5.9009900990099,5.42574257425743,5.66336633663366,21200.1525,0.0,1.0
2005-01-05,1.4,1.45,1.36,1.38,29849,5.54455445544554,5.74257425742574,5.38613861386139,5.46534653465346,7536.87250000001,0.0,1.0
2005-01-06,1.48,1.5,1.36,1.41,31071,5.86138613861386,5.94059405940594,5.38613861386139,5.58415841584158,7845.4275,0.0,1.0
2005-01-07,1.45,1.5,1.37,1.5,96878,5.74257425742574,5.94059405940594,5.42574257425743,5.94059405940594,24461.695,0.0,1.0
2005-01-10,1.39,1.47,1.36,1.47,58825,5.5049504950495,5.82178217821782,5.38613861386139,5.82178217821782,14853.3125,0.0,1.0
2005-01-11,1.34,1.44,1.34,1.37,34562,5.30693069306931,5.7029702970297,5.30693069306931,5.42574257425743,8726.905,0.0,1.0
2005-01-12,1.37,1.4,1.33,1.34,35958,5.42574257425743,5.54455445544554,5.26732673267327,5.30693069306931,9079.39499999999,0.0,1.0
2005-01-13,1.36,1.39,1.34,1.36,30722,5.38613861386139,5.5049504950495,5.30693069306931,5.38613861386139,7757.30499999999,0.0,1.0
2005-01-14,1.34,1.39,1.34,1.36,6808,5.30693069306931,5.5049504950495,5.30693069306931,5.38613861386139,1719.02,0.0,1.0
2005-01-18,1.37,1.39,1.34,1.39,51319,5.42574257425743,5.5049504950495,5.30693069306931,5.5049504950495,12958.0475,0.0,1.0
2005-01-19,1.38,1.38,1.36,1.37,3840,5.46534653465346,5.46534653465346,5.38613861386139,5.42574257425743,969.600000000001,0.0,1.0
2005-01-20,1.35,1.39,1.35,1.38,2967,5.34653465346535,5.5049504950495,5.34653465346535,5.46534653465346,749.1675,0.0,1.0
2005-01-21,1.45,1.47,1.34,1.34,89023,5.74257425742574,5.82178217821782,5.30693069306931,5.30693069306931,22478.3075,0.0,1.0
2005-01-24,1.45,1.58,1.41,1.45,167572,5.74257425742574,6.25742574257426,5.58415841584158,5.74257425742574,42311.93,0.0,1.0
2005-01-25,1.5,1.53,1.47,1.51,24612,5.94059405940594,6.05940594059406,5.82178217821782,5.98019801980198,6214.53,0.0,1.0
2005-01-26,1.5,1.58,1.49,1.58,44337,5.94059405940594,6.25742574257426,5.9009900990099,6.25742574257426,11195.0925,0.0,1.0
2005-01-27,1.53,1.55,1.49,1.52,19201,6.05940594059406,6.13861386138614,5.9009900990099,6.01980198019802,4848.2525,0.0,1.0
2005-01-28,1.5,1.54,1.49,1.52,8728,5.94059405940594,6.0990099009901,5.9009900990099,6.01980198019802,2203.82,0.0,1.0
2005-01-31,1.63,1.63,1.52,1.54,48875,6.45544554455445,6.45544554455445,6.01980198019802,6.0990099009901,12340.9375,0.0,1.0
2005-02-01,1.57,1.65,1.56,1.6,72789,6.21782178217822,6.53465346534653,6.17821782178218,6.33663366336634,18379.2225,0.0,1.0
2005-02-02,1.62,1.64,1.6,1.64,29500,6.41584158415842,6.49504950495049,6.33663366336634,6.49504950495049,7448.75,0.0,1.0
2005-02-03,1.62,1.64,1.6,1.63,7506,6.41584158415842,6.49504950495049,6.33663366336634,6.45544554455445,1895.265,0.0,1.0
2005-02-04,1.6,1.63,1.6,1.63,10822,6.33663366336634,6.45544554455445,6.33663366336634,6.45544554455445,2732.555,0.0,1.0
2005-02-07,1.6,1.65,1.52,1.6,15710,6.33663366336634,6.53465346534653,6.01980198019802,6.33663366336634,3966.775,0.0,1.0
2005-02-08,1.65,1.67,1.6,1.6,65982,6.53465346534653,6.61386138613861,6.33663366336634,6.33663366336634,16660.455,0.0,1.0
2005-02-09,1.6,1.7,1.45,1.67,235299,6.33663366336634,6.73267326732673,5.74257425742574,6.61386138613861,59412.9975,0.0,1.0
2005-02-10,1.77,1.85,1.6,1.6,235125,7.00990099009901,7.32673267326733,6.33663366336634,6.33663366336634,59369.0625,0.0,1.0
2005-02-11,1.89,1.93,1.76,1.76,224826,7.48514851485148,7.64356435643564,6.97029702970297,6.97029702970297,56768.565,0.0,1.0
2005-02-14,1.9,1.9,1.72,1.9,109097,7.52475247524752,7.52475247524752,6.81188118811881,7.52475247524752,27546.9925,0.0,1.0
2005-02-15,1.88,1.9,1.86,1.9,34562,7.44554455445545,7.52475247524752,7.36633663366337,7.52475247524752,8726.905,0.0,1.0
2005-02-16,1.77,1.85,1.77,1.84,68076,7.00990099009901,7.32673267326733,7.00990099009901,7.28712871287129,17189.19,0.0,1.0
2005-02-17,1.95,2.03,1.79,1.79,187471,7.72277227722772,8.03960396039604,7.08910891089109,7.08910891089109,47336.4275,0.0,1.0
2005-02-18,1.95,2.06,1.95,2.01,92688,7.72277227722772,8.15841584158416,7.72277227722772,7.96039603960396,23403.72,0.0,1.0
2005-02-22,1.76,1.95,1.74,1.93,72964,6.97029702970297,7.72277227722772,6.89108910891089,7.64356435643564,18423.41,0.0,1.0
2005-02-23,1.73,1.82,1.73,1.78,19026,6.85148514851485,7.20792079207921,6.85148514851485,7.04950495049505,4804.065,0.0,1.0
2005-02-24,1.88,1.88,1.71,1.71,30023,7.44554455445545,7.44554455445545,6.77227722772277,6.77227722772277,7580.8075,0.0,1.0
2005-02-25,1.89,1.94,1.75,1.9,27056,7.48514851485148,7.68316831683168,6.93069306930693,7.52475247524752,6831.64,0.0,1.0
2005-02-28,1.84,1.88,1.77,1.77,19376,7.28712871287129,7.44554455445545,7.00990099009901,7.00990099009901,4892.44,0.0,1.0
2005-03-01,1.89,1.9,1.84,1.84,28103,7.48514851485148,7.52475247524752,7.28712871287129,7.28712871287129,7096.00750000001,0.0,1.0
2005-03-02,1.85,1.89,1.82,1.89,15710,7.32673267326733,7.48514851485148,7.20792079207921,7.48514851485148,3966.775,0.0,1.0
2005-03-03,1.95,1.95,1.85,1.85,26707,7.72277227722772,7.72277227722772,7.32673267326733,7.32673267326733,6743.5175,0.0,1.0
2005-03-04,2.01,2.02,1.95,1.97,47130,7.96039603960396,8.0,7.72277227722772,7.8019801980198,11900.325,0.0,1.0
2005-03-07,2.0,2.09,1.99,2.01,56207,7.92079207920792,8.27722772277228,7.88118811881188,7.96039603960396,14192.2675,0.0,1.0
2005-03-08,1.95,2.0,1.9,1.98,24263,7.72277227722772,7.92079207920792,7.52475247524752,7.84158415841584,6126.4075,0.0,1.0
2005-03-09,1.95,1.95,1.93,1.95,6633,7.72277227722772,7.72277227722772,7.64356435643564,7.72277227722772,1674.8325,0.0,1.0
2005-03-10,1.91,1.95,1.9,1.95,18154,7.56435643564356,7.72277227722772,7.52475247524752,7.72277227722772,4583.885,0.0,1.0
2005-03-11,1.94,1.95,1.9,1.91,9426,7.68316831683168,7.72277227722772,7.52475247524752,7.56435643564356,2380.065,0.0,1.0
2005-03-14,1.94,1.98,1.85,1.95,13615,7.68316831683168,7.84158415841584,7.32673267326733,7.72277227722772,3437.7875,0.0,1.0
2005-03-15,1.98,1.99,1.93,1.96,15535,7.84158415841584,7.88118811881188,7.64356435643564,7.76237623762376,3922.5875,0.0,1.0
2005-03-16,2.0,2.0,1.97,1.98,20772,7.92079207920792,7.92079207920792,7.8019801980198,7.84158415841584,5244.93,0.0,1.0
2005-03-17,1.99,2.1,1.83,2.01,33340,7.88118811881188,8.31683168316832,7.24752475247525,7.96039603960396,8418.35,0.0,1.0
2005-03-18,1.99,2.0,1.9,2.0,7331,7.88118811881188,7.92079207920792,7.52475247524752,7.92079207920792,1851.0775,0.0,1.0
2005-03-21,1.93,1.99,1.85,1.99,71916,7.64356435643564,7.88118811881188,7.32673267326733,7.88118811881188,18158.79,0.0,1.0
2005-03-22,1.9,1.95,1.83,1.95,13441,7.52475247524752,7.72277227722772,7.24752475247525,7.72277227722772,3393.8525,0.0,1.0
2005-03-23,1.87,1.9,1.76,1.9,21819,7.40594059405941,7.52475247524752,6.97029702970297,7.52475247524752,5509.2975,0.0,1.0
2005-03-24,1.85,1.87,1.84,1.87,7855,7.32673267326733,7.40594059405941,7.28712871287129,7.40594059405941,1983.3875,0.0,1.0
2005-03-28,1.85,1.96,1.85,1.86,28452,7.32673267326733,7.76237623762376,7.32673267326733,7.36633663366337,7184.13,0.0,1.0
2005-03-29,1.85,1.9,1.84,1.84,21121,7.32673267326733,7.52475247524752,7.28712871287129,7.28712871287129,5333.0525,0.0,1.0
2005-03-30,1.92,1.98,1.84,1.85,11171,7.6039603960396,7.84158415841584,7.28712871287129,7.32673267326733,2820.6775,0.0,1.0
2005-03-31,2.01,2.05,1.94,1.94,28103,7.96039603960396,8.11881188118812,7.68316831683168,7.68316831683168,7096.0075,0.0,1.0
2005-04-01,1.99,2.0,1.95,2.0,1571,7.88118811881188,7.92079207920792,7.72277227722772,7.92079207920792,396.6775,0.0,1.0
2005-04-04,1.97,2.0,1.95,2.0,3840,7.8019801980198,7.92079207920792,7.72277227722772,7.92079207920792,969.6,0.0,1.0
2005-04-05,1.98,1.99,1.95,1.95,4364,7.84158415841584,7.88118811881188,7.72277227722772,7.72277227722772,1101.91,0.0,1.0
2005-04-06,2.0,2.0,1.95,1.95,12044,7.92079207920792,7.92079207920792,7.72277227722772,7.72277227722772,3041.11,0.0,1.0
2005-04-07,2.0,2.02,1.98,2.0,22867,7.92079207920792,8.0,7.84158415841584,7.92079207920792,5773.9175,0.0,1.0
2005-04-08,2.15,2.17,2.05,2.05,49050,8.51485148514852,8.59405940594059,8.11881188118812,8.11881188118812,12385.125,0.0,1.0
2005-04-11,2.11,2.15,2.06,2.11,14663,8.35643564356436,8.51485148514852,8.15841584158416,8.35643564356436,3702.4075,0.0,1.0
2005-04-12,2.06,2.11,1.89,2.11,27405,8.15841584158416,8.35643564356436,7.48514851485148,8.35643564356436,6919.7625,0.0,1.0
2005-04-13,2.05,2.17,2.0,2.04,10822,8.11881188118812,8.59405940594059,7.92079207920792,8.07920792079208,2732.555,0.0,1.0
2005-04-14,2.0,2.0,1.86,2.0,11171,7.92079207920792,7.92079207920792,7.36633663366337,7.92079207920792,2820.6775,0.0,1.0
2005-04-15,1.95,2.0,1.95,2.0,14139,7.72277227722772,7.92079207920792,7.72277227722772,7.92079207920792,3570.0975,0.0,1.0
2005-04-18,1.92,1.97,1.9,1.97,7680,7.6039603960396,7.8019801980198,7.52475247524752,7.8019801980198,1939.2,0.0,1.0
2005-04-19,1.99,2.0,1.9,1.9,24961,7.88118811881188,7.92079207920792,7.52475247524752,7.52475247524752,6302.6525,0.0,1.0
2005-04-20,2.0,2.0,1.9,1.95,3840,7.92079207920792,7.92079207920792,7.52475247524752,7.72277227722772,969.6,0.0,1.0
2005-04-21,1.99,1.99,1.9,1.9,3840,7.88118811881188,7.88118811881188,7.52475247524752,7.52475247524752,969.6,0.0,1.0
2005-04-22,1.9,1.99,1.88,1.91,15884,7.52475247524752,7.88118811881188,7.44554455445545,7.56435643564356,4010.71,0.0,1.0
2005-04-25,1.95,1.99,1.86,1.86,38926,7.72277227722772,7.88118811881188,7.36633663366337,7.36633663366337,9828.815,0.0,1.0
2005-04-26,2.0,2.0,1.93,1.95,4364,7.92079207920792,7.92079207920792,7.64356435643564,7.72277227722772,1101.91,0.0,1.0
2005-04-27,2.0,2.0,1.91,2.0,8728,7.92079207920792,7.92079207920792,7.56435643564356,7.92079207920792,2203.82,0.0,1.0
2005-04-28,2.0,2.0,2.0,2.0,7331,7.92079207920792,7.92079207920792,7.92079207920792,7.92079207920792,1851.0775,0.0,1.0
2005-04-29,2.0,2.0,1.9,1.97,7506,7.92079207920792,7.92079207920792,7.52475247524752,7.8019801980198,1895.265,0.0,1.0
2005-05-02,2.0,2.0,1.9,2.0,4713,7.92079207920792,7.92079207920792,7.52475247524752,7.92079207920792,1190.0325,0.0,1.0
2005-05-03,1.9,2.0,1.75,2.0,34911,7.52475247524752,7.92079207920792,6.93069306930693,7.92079207920792,8815.02750000001,0.0,1.0
2005-05-04,1.91,1.92,1.76,1.76,10822,7.56435643564356,7.6039603960396,6.97029702970297,6.97029702970297,2732.555,0.0,1.0
2005-05-05,1.9,1.9,1.83,1.9,11346,7.52475247524752,7.52475247524752,7.24752475247525,7.52475247524752,2864.865,0.0,1.0
2005-05-06,2.0,2.0,1.85,1.85,9775,7.92079207920792,7.92079207920792,7.32673267326733,7.32673267326733,2468.1875,0.0,1.0
2005-05-09,1.96,2.0,1.8,1.97,10124,7.76237623762376,7.92079207920792,7.12871287128713,7.8019801980198,2556.31,0.0,1.0
2005-05-10,1.95,2.0,1.85,2.0,7331,7.72277227722772,7.92079207920792,7.32673267326733,7.92079207920792,1851.0775,0.0,1.0
2005-05-11,2.04,2.16,2.0,2.08,81168,8.07920792079208,8.55445544554455,7.92079207920792,8.23762376237624,20494.92,0.0,1.0
2005-05-12,2.05,2.07,2.02,2.05,26707,8.11881188118812,8.1980198019802,8.0,8.11881188118812,6743.5175,0.0,1.0
2005-05-13,2.01,2.05,1.95,2.0,46082,7.96039603960396,8.11881188118812,7.72277227722772,7.92079207920792,11635.705,0.0,1.0
2005-05-16,1.98,2.01,1.95,2.01,8379,7.84158415841584,7.96039603960396,7.72277227722772,7.96039603960396,2115.6975,0.0,1.0
2005-05-17,1.98,1.98,1.85,1.98,17979,7.84158415841584,7.84158415841584,7.32673267326733,7.84158415841584,4539.6975,0.0,1.0
2005-05-18,1.92,1.96,1.86,1.94,6982,7.6039603960396,7.76237623762376,7.36633663366337,7.68316831683168,1762.955,0.0,1.0
2005-05-19,1.94,1.94,1.83,1.9,7680,7.68316831683168,7.68316831683168,7.24752475247525,7.52475247524752,1939.2,0.0,1.0
2005-05-20,1.99,1.99,1.9,1.9,8379,7.88118811881188,7.88118811881188,7.52475247524752,7.52475247524752,2115.6975,0.0,1.0
2005-05-23,1.87,1.99,1.86,1.9,9077,7.40594059405941,7.88118811881188,7.36633663366337,7.52475247524752,2291.9425,0.0,1.0
2005-05-24,1.96,1.99,1.84,1.84,21470,7.76237623762376,7.88118811881188,7.28712871287129,7.28712871287129,5421.175,0.0,1.0
2005-05-25,1.96,1.98,1.95,1.97,18328,7.76237623762376,7.84158415841584,7.72277227722772,7.8019801980198,4627.82,0.0,1.0
2005-05-26,1.95,1.96,1.9,1.92,7680,7.72277227722772,7.76237623762376,7.52475247524752,7.6039603960396,1939.2,0.0,1.0
2005-05-27,1.88,1.93,1.82,1.9,15884,7.44554455445545,7.64356435643564,7.20792079207921,7.52475247524752,4010.71,0.0,1.0
2005-05-31,1.99,1.99,1.85,1.95,25310,7.88118811881188,7.88118811881188,7.32673267326733,7.72277227722772,6390.775,0.0,1.0
2005-06-01,2.0,2.05,1.95,2.0,22168,7.92079207920792,8.11881188118812,7.72277227722772,7.92079207920792,5597.42,0.0,1.0
2005-06-02,2.25,2.25,1.98,2.0,50097,8.91089108910891,8.91089108910891,7.84158415841584,7.92079207920792,12649.4925,0.0,1.0
2005-06-03,2.3,2.34,2.2,2.25,43639,9.10891089108911,9.26732673267327,8.71287128712871,8.91089108910891,11018.8475,0.0,1.0
2005-06-06,2.3,2.45,2.25,2.27,34736,9.10891089108911,9.7029702970297,8.91089108910891,8.99009900990099,8770.84,0.0,1.0
2005-06-07,2.3,2.34,2.25,2.25,22867,9.10891089108911,9.26732673267327,8.91089108910891,8.91089108910891,5773.9175,0.0,1.0
2005-06-08,2.4,2.49,2.28,2.28,128996,9.5049504950495,9.86138613861386,9.02970297029703,9.02970297029703,32571.49,0.0,1.0
2005-06-09,2.37,2.4,2.35,2.4,47653,9.38613861386139,9.5049504950495,9.30693069306931,9.5049504950495,12032.3825,0.0,1.0
2005-06-10,2.3,2.4,2.23,2.35,31245,9.10891089108911,9.5049504950495,8.83168316831683,9.30693069306931,7889.3625,0.0,1.0
2005-06-13,2.43,2.43,2.3,2.3,80644,9.62376237623762,9.62376237623762,9.10891089108911,9.10891089108911,20362.61,0.0,1.0
2005-06-14,2.4,2.44,2.4,2.44,6633,9.5049504950495,9.66336633663366,9.5049504950495,9.66336633663366,1674.8325,0.0,1.0
2005-06-15,2.38,2.44,2.38,2.44,26707,9.42574257425743,9.66336633663366,9.42574257425743,9.66336633663366,6743.5175,0.0,1.0
2005-06-16,2.38,2.38,2.3,2.35,15186,9.42574257425743,9.42574257425743,9.10891089108911,9.30693069306931,3834.465,0.0,1.0
2005-06-17,2.26,2.34,2.25,2.34,20423,8.95049504950495,9.26732673267327,8.91089108910891,9.26732673267327,5156.8075,0.0,1.0
2005-06-20,2.35,2.38,2.25,2.29,16932,9.30693069306931,9.42574257425743,8.91089108910891,9.06930693069307,4275.33,0.0,1.0
2005-06-21,2.35,2.38,2.2,2.25,19026,9.30693069306931,9.42574257425743,8.71287128712871,8.91089108910891,4804.065,0.0,1.0
2005-06-22,2.3,2.38,2.25,2.35,8379,9.10891089108911,9.42574257425743,8.91089108910891,9.30693069306931,2115.6975,0.0,1.0
2005-06-23,2.42,2.44,2.29,2.29,30198,9.58415841584158,9.66336633663366,9.06930693069307,9.06930693069307,7624.995,0.0,1.0
2005-06-24,2.42,2.42,2.35,2.42,3491,9.58415841584158,9.58415841584158,9.30693069306931,9.58415841584158,881.4775,0.0,1.0
2005-06-27,2.58,2.62,2.39,2.42,63363,10.2178217821782,10.3762376237624,9.46534653465346,9.58415841584158,15999.1575,0.0,1.0
2005-06-28,2.52,2.59,2.5,2.59,30722,9.98019801980198,10.2574257425743,9.9009900990099,10.2574257425743,7757.305,0.0,1.0
2005-06-29,2.5,2.5,2.45,2.48,10124,9.9009900990099,9.9009900990099,9.7029702970297,9.82178217821782,2556.31,0.0,1.0
2005-06-30,2.53,2.55,2.47,2.5,53414,10.019801980198,10.0990099009901,9.78217821782178,9.9009900990099,13487.035,0.0,1.0
2005-07-01,2.36,2.55,2.36,2.55,24263,9.34653465346535,10.0990099009901,9.34653465346535,10.0990099009901,6126.4075,0.0,1.0
2005-07-05,2.33,2.49,2.3,2.36,13092,9.22772277227723,9.86138613861386,9.10891089108911,9.34653465346535,3305.73,0.0,1.0
2005-07-06,2.4,2.4,2.27,2.33,9950,9.5049504950495,9.5049504950495,8.99009900990099,9.22772277227723,2512.375,0.0,1.0
2005-07-07,2.4,2.45,2.26,2.3,22867,9.5049504950495,9.7029702970297,8.95049504950495,9.10891089108911,5773.9175,0.0,1.0
2005-07-08,2.4,2.43,2.35,2.43,10299,9.5049504950495,9.62376237623762,9.30693069306931,9.62376237623762,2600.4975,0.0,1.0
2005-07-11,2.59,2.6,2.33,2.33,20423,10.2574257425743,10.2970297029703,9.22772277227723,9.22772277227723,5156.80749999998,0.0,1.0
2005-07-12,2.55,2.58,2.5,2.55,11695,10.0990099009901,10.2178217821782,9.9009900990099,10.0990099009901,2952.9875,0.0,1.0
2005-07-13,2.55,2.58,2.47,2.51,3491,10.0990099009901,10.2178217821782,9.78217821782178,9.94059405940594,881.4775,0.0,1.0
2005-07-14,2.6,2.6,2.5,2.55,24787,10.2970297029703,10.2970297029703,9.9009900990099,10.0990099009901,6258.7175,0.0,1.0
2005-07-15,2.55,2.6,2.5,2.56,5760,10.0990099009901,10.2970297029703,9.9009900990099,10.1386138613861,1454.4,0.0,1.0
2005-07-18,2.49,2.55,2.49,2.52,8728,9.86138613861386,10.0990099009901,9.86138613861386,9.98019801980198,2203.82,0.0,1.0
2005-07-19,2.44,2.55,2.44,2.5,6808,9.66336633663366,10.0990099009901,9.66336633663366,9.9009900990099,1719.02,0.0,1.0
2005-07-20,2.55,2.55,2.45,2.45,8030,10.0990099009901,10.0990099009901,9.7029702970297,9.7029702970297,2027.575,0.0,1.0
2005-07-21,2.68,2.8,2.5,2.55,80120,10.6138613861386,11.0891089108911,9.9009900990099,10.0990099009901,20230.3,0.0,1.0
2005-07-22,2.64,2.7,2.63,2.69,12393,10.4554455445545,10.6930693069307,10.4158415841584,10.6534653465347,3129.23249999999,0.0,1.0
2005-07-25,2.66,2.7,2.64,2.64,7855,10.5346534653465,10.6930693069307,10.4554455445545,10.4554455445545,1983.38750000001,0.0,1.0
2005-07-26,2.77,2.84,2.62,2.62,41020,10.970297029703,11.2475247524752,10.3762376237624,10.3762376237624,10357.55,0.0,1.0
2005-07-27,2.85,2.85,2.71,2.75,33514,11.2871287128713,11.2871287128713,10.7326732673267,10.8910891089109,8462.28499999999,0.0,1.0
2005-07-28,2.83,2.88,2.8,2.86,17979,11.2079207920792,11.4059405940594,11.0891089108911,11.3267326732673,4539.6975,0.0,1.0
2005-07-29,2.9,2.9,2.78,2.85,68774,11.4851485148515,11.4851485148515,11.009900990099,11.2871287128713,17365.435,0.0,1.0
2005-08-01,2.93,2.95,2.9,2.9,82739,11.6039603960396,11.6831683168317,11.4851485148515,11.4851485148515,20891.5975,0.0,1.0
2005-08-02,2.86,2.93,2.81,2.93,41369,11.3267326732673,11.6039603960396,11.1287128712871,11.6039603960396,10445.6725,0.0,1.0
2005-08-03,2.87,2.87,2.8,2.87,15535,11.3663366336634,11.3663366336634,11.0891089108911,11.3663366336634,3922.58749999999,0.0,1.0
2005-08-04,2.75,2.87,2.75,2.87,28627,10.8910891089109,11.3663366336634,10.8910891089109,11.3663366336634,7228.31749999999,0.0,1.0
2005-08-05,2.62,2.71,2.61,2.71,30372,10.3762376237624,10.7326732673267,10.3366336633663,10.7326732673267,7668.92999999998,0.0,1.0
2005-08-08,2.5,2.62,2.34,2.61,85008,9.9009900990099,10.3762376237624,9.26732673267327,10.3366336633663,21464.52,0.0,1.0
2005-08-09,2.51,2.54,2.5,2.5,10997,9.94059405940594,10.0594059405941,9.9009900990099,9.9009900990099,2776.7425,0.0,1.0
2005-08-10,2.54,2.54,2.5,2.54,20947,10.0594059405941,10.0594059405941,9.9009900990099,10.0594059405941,5289.11749999998,0.0,1.0
2005-08-11,2.48,2.52,2.42,2.52,41020,9.82178217821782,9.98019801980198,9.58415841584158,9.98019801980198,10357.55,0.0,1.0
2005-08-12,2.58,2.59,2.47,2.47,28976,10.2178217821782,10.2574257425743,9.78217821782178,9.78217821782178,7316.44000000001,0.0,1.0
2005-08-15,2.65,2.75,2.59,2.59,26707,10.4950495049505,10.8910891089109,10.2574257425743,10.2574257425743,6743.5175,0.0,1.0
2005-08-16,2.7,2.7,2.63,2.69,2095,10.6930693069307,10.6930693069307,10.4158415841584,10.6534653465347,528.9875,0.0,1.0
2005-08-17,2.72,2.75,2.68,2.69,19376,10.7722772277228,10.8910891089109,10.6138613861386,10.6534653465347,4892.43999999999,0.0,1.0
2005-08-18,2.67,2.75,2.67,2.72,19376,10.5742574257426,10.8910891089109,10.5742574257426,10.7722772277228,4892.43999999999,0.0,1.0
2005-08-19,2.5,2.65,2.36,2.65,49224,9.9009900990099,10.4950495049505,9.34653465346535,10.4950495049505,12429.06,0.0,1.0
2005-08-22,2.45,2.5,2.35,2.5,8553,9.7029702970297,9.9009900990099,9.30693069306931,9.9009900990099,2159.6325,0.0,1.0
2005-08-23,2.45,2.5,2.36,2.36,10473,9.7029702970297,9.9009900990099,9.34653465346535,9.34653465346535,2644.4325,0.0,1.0
2005-08-24,2.55,2.55,2.44,2.45,6633,10.0990099009901,10.0990099009901,9.66336633663366,9.7029702970297,1674.8325,0.0,1.0
2005-08-25,2.52,2.52,2.47,2.5,4888,9.98019801980198,9.98019801980198,9.78217821782178,9.9009900990099,1234.22,0.0,1.0
2005-08-26,2.5,2.51,2.36,2.48,10822,9.9009900990099,9.94059405940594,9.34653465346535,9.82178217821782,2732.555,0.0,1.0
2005-08-29,2.49,2.5,2.4,2.48,3491,9.86138613861386,9.9009900990099,9.5049504950495,9.82178217821782,881.4775,0.0,1.0
2005-08-30,2.47,2.48,2.45,2.48,1920,9.78217821782178,9.82178217821782,9.7029702970297,9.82178217821782,484.8,0.0,1.0
2005-08-31,2.42,2.45,2.36,2.45,24961,9.58415841584158,9.7029702970297,9.34653465346535,9.7029702970297,6302.6525,0.0,1.0
2005-09-01,2.37,2.41,2.3,2.4,33514,9.38613861386139,9.54455445544554,9.10891089108911,9.5049504950495,8462.285,0.0,1.0
2005-09-02,2.48,2.48,2.28,2.3,16234,9.82178217821782,9.82178217821782,9.02970297029703,9.10891089108911,4099.085,0.0,1.0
2005-09-06,2.68,2.69,2.47,2.48,31943,10.6138613861386,10.6534653465347,9.78217821782178,9.82178217821782,8065.60750000001,0.0,1.0
2005-09-07,2.47,2.68,2.41,2.68,27580,9.78217821782178,10.6138613861386,9.54455445544554,10.6138613861386,6963.95,0.0,1.0
2005-09-08,2.54,2.61,2.48,2.48,10997,10.0594059405941,10.3366336633663,9.82178217821782,9.82178217821782,2776.74249999999,0.0,1.0
2005-09-09,2.64,2.66,2.54,2.54,35435,10.4554455445545,10.5346534653465,10.0594059405941,10.0594059405941,8947.33749999996,0.0,1.0
2005-09-12,2.62,2.65,2.5,2.65,9950,10.3762376237624,10.4950495049505,9.9009900990099,10.4950495049505,2512.37499999999,0.0,1.0
2005-09-13,2.62,2.65,2.62,2.65,4364,10.3762376237624,10.4950495049505,10.3762376237624,10.4950495049505,1101.91,0.0,1.0
2005-09-14,2.73,2.75,2.62,2.62,16059,10.8118811881188,10.8910891089109,10.3762376237624,10.3762376237624,4054.8975,0.0,1.0
2005-09-15,2.74,2.74,2.7,2.7,5411,10.8514851485149,10.8514851485149,10.6930693069307,10.6930693069307,1366.27749999999,0.0,1.0
2005-09-16,2.7,2.74,2.6,2.71,4888,10.6930693069307,10.8514851485149,10.2970297029703,10.7326732673267,1234.22,0.0,1.0
2005-09-19,2.68,2.7,2.55,2.67,12742,10.6138613861386,10.6930693069307,10.0990099009901,10.5742574257426,3217.355,0.0,1.0
2005-09-20,2.6,2.68,2.51,2.65,38053,10.2970297029703,10.6138613861386,9.94059405940594,10.4950495049505,9608.3825,0.0,1.0
2005-09-21,2.73,2.81,2.67,2.72,107875,10.8118811881188,11.1287128712871,10.5742574257426,10.7722772277228,27238.4375,0.0,1.0
2005-09-22,2.74,2.76,2.66,2.71,24787,10.8514851485149,10.9306930693069,10.5346534653465,10.7326732673267,6258.71749999997,0.0,1.0
2005-09-23,2.82,2.82,2.67,2.74,42940,11.1683168316832,11.1683168316832,10.5742574257426,10.8514851485149,10842.35,0.0,1.0
2005-09-26,2.85,2.85,2.8,2.82,14139,11.2871287128713,11.2871287128713,11.0891089108911,11.1683168316832,3570.0975,0.0,1.0
2005-09-27,2.82,2.85,2.75,2.83,39624,11.1683168316832,11.2871287128713,10.8910891089109,11.2079207920792,10005.06,0.0,1.0
2005-09-28,2.88,2.89,2.82,2.84,41369,11.4059405940594,11.4455445544554,11.1683168316832,11.2475247524752,10445.6725,0.0,1.0
2005-09-29,2.82,2.88,2.75,2.88,13092,11.1683168316832,11.4059405940594,10.8910891089109,11.4059405940594,3305.72999999999,0.0,1.0
2005-09-30,2.85,2.87,2.73,2.76,25660,11.2871287128713,11.3663366336634,10.8118811881188,10.9306930693069,6479.14999999999,0.0,1.0
2005-10-03,2.8,2.88,2.75,2.88,39624,11.0891089108911,11.4059405940594,10.8910891089109,11.4059405940594,10005.06,0.0,1.0
2005-10-04,2.78,2.87,2.75,2.77,13615,11.009900990099,11.3663366336634,10.8910891089109,10.970297029703,3437.7875,0.0,1.0
2005-10-05,2.78,2.78,2.71,2.74,2269,11.009900990099,11.009900990099,10.7326732673267,10.8514851485149,572.9225,0.0,1.0
2005-10-06,2.76,2.9,2.63,2.78,39973,10.9306930693069,11.4851485148515,10.4158415841584,11.009900990099,10093.1825,0.0,1.0
2005-10-07,2.75,2.76,2.63,2.76,10822,10.8910891089109,10.9306930693069,10.4158415841584,10.9306930693069,2732.555,0.0,1.0
2005-10-10,2.7,2.73,2.7,2.7,1571,10.6930693069307,10.8118811881188,10.6930693069307,10.6930693069307,396.6775,0.0,1.0
2005-10-11,2.72,2.86,2.62,2.62,7680,10.7722772277228,11.3267326732673,10.3762376237624,10.3762376237624,1939.2,0.0,1.0
2005-10-12,2.71,2.72,2.61,2.66,6808,10.7326732673267,10.7722772277228,10.3366336633663,10.5346534653465,1719.02000000001,0.0,1.0
2005-10-13,2.71,2.71,2.55,2.61,7680,10.7326732673267,10.7326732673267,10.0990099009901,10.3366336633663,1939.20000000001,0.0,1.0
2005-10-14,2.78,2.78,2.52,2.65,3491,11.009900990099,11.009900990099,9.98019801980198,10.4950495049505,881.477500000001,0.0,1.0
2005-10-17,2.7,2.71,2.63,2.7,3491,10.6930693069307,10.7326732673267,10.4158415841584,10.6930693069307,881.477499999999,0.0,1.0
2005-10-18,2.58,2.7,2.58,2.65,13266,10.2178217821782,10.6930693069307,10.2178217821782,10.4950495049505,3349.66500000001,0.0,1.0
2005-10-19,2.59,2.59,2.53,2.55,26881,10.2574257425743,10.2574257425743,10.019801980198,10.0990099009901,6787.45249999997,0.0,1.0
2005-10-20,2.6,2.6,2.52,2.6,873,10.2970297029703,10.2970297029703,9.98019801980198,10.2970297029703,220.4325,0.0,1.0
2005-10-21,2.52,2.6,2.5,2.6,14313,9.98019801980198,10.2970297029703,9.9009900990099,10.2970297029703,3614.0325,0.0,1.0
2005-10-24,2.55,2.6,2.5,2.5,17979,10.0990099009901,10.2970297029703,9.9009900990099,9.9009900990099,4539.6975,0.0,1.0
2005-10-25,2.53,2.55,2.53,2.55,1746,10.019801980198,10.0990099009901,10.019801980198,10.0990099009901,440.865000000001,0.0,1.0
2005-10-26,2.52,2.57,2.47,2.5,30722,9.98019801980198,10.1782178217822,9.78217821782178,9.9009900990099,7757.305,0.0,1.0
2005-10-27,2.5,2.5,2.46,2.5,6808,9.9009900990099,9.9009900990099,9.74257425742574,9.9009900990099,1719.02,0.0,1.0
2005-10-28,2.45,2.55,2.33,2.45,34387,9.7029702970297,10.0990099009901,9.22772277227723,9.7029702970297,8682.7175,0.0,1.0
2005-10-31,2.55,2.59,2.45,2.45,16932,10.0990099009901,10.2574257425743,9.7029702970297,9.7029702970297,4275.33,0.0,1.0
2005-11-01,2.55,2.57,2.55,2.57,4364,10.0990099009901,10.1782178217822,10.0990099009901,10.1782178217822,1101.91,0.0,1.0
2005-11-02,2.6,2.66,2.5,2.57,15361,10.2970297029703,10.5346534653465,9.9009900990099,10.1782178217822,3878.6525,0.0,1.0
2005-11-03,2.55,2.62,2.55,2.62,15186,10.0990099009901,10.3762376237624,10.0990099009901,10.3762376237624,3834.465,0.0,1.0
2005-11-04,2.48,2.55,2.45,2.55,10473,9.82178217821782,10.0990099009901,9.7029702970297,10.0990099009901,2644.4325,0.0,1.0
2005-11-07,2.41,2.6,2.38,2.41,45733,9.54455445544554,10.2970297029703,9.42574257425743,9.54455445544554,11547.5825,0.0,1.0
2005-11-08,2.39,2.42,2.35,2.4,28103,9.46534653465346,9.58415841584158,9.30693069306931,9.5049504950495,7096.00750000001,0.0,1.0
2005-11-09,2.36,2.42,2.32,2.39,36656,9.34653465346535,9.58415841584158,9.18811881188119,9.46534653465346,9255.64,0.0,1.0
2005-11-10,2.3,2.4,2.18,2.32,72964,9.10891089108911,9.5049504950495,8.63366336633663,9.18811881188119,18423.41,0.0,1.0
2005-11-11,2.3,2.4,2.26,2.33,19550,9.10891089108911,9.5049504950495,8.95049504950495,9.22772277227723,4936.375,0.0,1.0
2005-11-14,2.39,2.39,2.28,2.31,63363,9.46534653465346,9.46534653465346,9.02970297029703,9.14851485148515,15999.1575,0.0,1.0
2005-11-15,2.01,2.1,1.9,2.06,456460,7.96039603960396,8.31683168316832,7.52475247524752,8.15841584158416,115256.15,0.0,1.0
2005-11-16,2.09,2.12,2.02,2.04,30372,8.27722772277228,8.3960396039604,8.0,8.07920792079208,7668.93,0.0,1.0
2005-11-17,2.29,2.31,2.09,2.09,53065,9.06930693069307,9.14851485148515,8.27722772277228,8.27722772277228,13398.9125,0.0,1.0
2005-11-18,2.33,2.4,2.29,2.4,31071,9.22772277227723,9.5049504950495,9.06930693069307,9.5049504950495,7845.4275,0.0,1.0
2005-11-21,2.35,2.35,2.28,2.3,13790,9.30693069306931,9.30693069306931,9.02970297029703,9.10891089108911,3481.975,0.0,1.0
2005-11-22,2.35,2.38,2.31,2.31,13092,9.30693069306931,9.42574257425743,9.14851485148515,9.14851485148515,3305.73,0.0,1.0
2005-11-23,2.26,2.39,2.26,2.35,13615,8.95049504950495,9.46534653465346,8.95049504950495,9.30693069306931,3437.7875,0.0,1.0
2005-11-25,2.27,2.27,2.1,2.1,4713,8.99009900990099,8.99009900990099,8.31683168316832,8.31683168316832,1190.0325,0.0,1.0
2005-11-28,2.28,2.28,2.2,2.26,2444,9.02970297029703,9.02970297029703,8.71287128712871,8.95049504950495,617.11,0.0,1.0
2005-11-29,2.25,2.25,2.2,2.25,7855,8.91089108910891,8.91089108910891,8.71287128712871,8.91089108910891,1983.3875,0.0,1.0
2005-11-30,2.25,2.25,2.15,2.21,7506,8.91089108910891,8.91089108910891,8.51485148514852,8.75247524752475,1895.265,0.0,1.0
2005-12-01,2.2,2.25,2.15,2.2,10648,8.71287128712871,8.91089108910891,8.51485148514852,8.71287128712871,2688.62,0.0,1.0
2005-12-02,2.25,2.25,2.15,2.2,11171,8.91089108910891,8.91089108910891,8.51485148514852,8.71287128712871,2820.6775,0.0,1.0
2005-12-05,2.22,2.22,2.15,2.15,12742,8.79207920792079,8.79207920792079,8.51485148514852,8.51485148514852,3217.355,0.0,1.0
2005-12-06,2.2,2.25,2.17,2.22,4364,8.71287128712871,8.91089108910891,8.59405940594059,8.79207920792079,1101.91,0.0,1.0
2005-12-07,2.15,2.2,2.1,2.2,10997,8.51485148514852,8.71287128712871,8.31683168316832,8.71287128712871,2776.7425,0.0,1.0
2005-12-08,2.1,2.12,2.1,2.1,6808,8.31683168316832,8.3960396039604,8.31683168316832,8.31683168316832,1719.02,0.0,1.0
2005-12-09,2.25,2.25,2.1,2.1,14488,8.91089108910891,8.91089108910891,8.31683168316832,8.31683168316832,3658.22,0.0,1.0
2005-12-12,2.25,2.35,2.19,2.19,4538,8.91089108910891,9.30693069306931,8.67326732673267,8.67326732673267,1145.845,0.0,1.0
2005-12-13,2.12,2.19,2.11,2.19,1571,8.3960396039604,8.67326732673267,8.35643564356436,8.67326732673267,396.6775,0.0,1.0
2005-12-14,2.2,2.25,2.08,2.11,13964,8.71287128712871,8.91089108910891,8.23762376237624,8.35643564356436,3525.91,0.0,1.0
2005-12-15,2.2,2.3,2.2,2.2,11870,8.71287128712871,9.10891089108911,8.71287128712871,8.71287128712871,2997.175,0.0,1.0
2005-12-16,2.17,2.21,2.17,2.21,698,8.59405940594059,8.75247524752475,8.59405940594059,8.75247524752475,176.245,0.0,1.0
2005-12-19,2.17,2.17,2.17,2.17,524,8.59405940594059,8.59405940594059,8.59405940594059,8.59405940594059,132.31,0.0,1.0
2005-12-20,2.21,2.21,2.18,2.21,9251,8.75247524752475,8.75247524752475,8.63366336633663,8.75247524752475,2335.8775,0.0,1.0
2005-12-21,2.15,2.15,2.15,2.15,2095,8.51485148514852,8.51485148514852,8.51485148514852,8.51485148514852,528.9875,0.0,1.0
2005-12-22,2.18,2.18,2.1,2.1,8379,8.63366336633663,8.63366336633663,8.31683168316832,8.31683168316832,2115.6975,0.0,1.0
2005-12-23,2.1,2.2,2.1,2.19,19899,8.31683168316832,8.71287128712871,8.31683168316832,8.67326732673267,5024.4975,0.0,1.0
2005-12-27,2.05,2.12,2.01,2.12,36831,8.11881188118812,8.3960396039604,7.96039603960396,8.3960396039604,9299.8275,0.0,1.0
2005-12-28,2.04,2.05,2.04,2.05,30372,8.07920792079208,8.11881188118812,8.07920792079208,8.11881188118812,7668.93,0.0,1.0
2005-12-29,2.06,2.1,2.06,2.07,51494,8.15841584158416,8.31683168316832,8.15841584158416,8.1980198019802,13002.235,0.0,1.0
2005-12-30,2.08,2.08,2.05,2.05,16408,8.23762376237624,8.23762376237624,8.11881188118812,8.11881188118812,4143.02,0.0,1.0
2006-01-03,2.05,2.08,2.0,2.08,302328,8.11881188118812,8.23762376237624,7.92079207920792,8.23762376237624,76337.82,0.0,1.0
2006-01-04,2.06,2.07,2.04,2.07,27056,8.15841584158416,8.1980198019802,8.07920792079208,8.1980198019802,6831.64,0.0,1.0
2006-01-05,2.1,2.11,2.05,2.05,22343,8.31683168316832,8.35643564356436,8.11881188118812,8.11881188118812,5641.6075,0.0,1.0
2006-01-06,2.18,2.18,2.11,2.12,26183,8.63366336633663,8.63366336633663,8.35643564356436,8.3960396039604,6611.2075,0.0,1.0
2006-01-09,2.2,2.3,2.16,2.16,44511,8.71287128712871,9.10891089108911,8.55445544554455,8.55445544554455,11239.0275,0.0,1.0
2006-01-10,2.28,2.28,2.17,2.17,4015,9.02970297029703,9.02970297029703,8.59405940594059,8.59405940594059,1013.7875,0.0,1.0
2006-01-11,2.28,2.3,2.21,2.28,26009,9.02970297029703,9.10891089108911,8.75247524752475,9.02970297029703,6567.2725,0.0,1.0
2006-01-12,2.31,2.31,2.23,2.27,17455,9.14851485148515,9.14851485148515,8.83168316831683,8.99009900990099,4407.3875,0.0,1.0
2006-01-13,2.26,2.29,2.25,2.25,20248,8.95049504950495,9.06930693069307,8.91089108910891,8.91089108910891,5112.62,0.0,1.0
2006-01-17,2.2,2.25,2.18,2.25,20772,8.71287128712871,8.91089108910891,8.63366336633663,8.91089108910891,5244.93,0.0,1.0
2006-01-18,2.25,2.26,2.2,2.2,21645,8.91089108910891,8.95049504950495,8.71287128712871,8.71287128712871,5465.3625,0.0,1.0
2006-01-19,2.33,2.35,2.25,2.25,23041,9.22772277227723,9.30693069306931,8.91089108910891,8.91089108910891,5817.8525,0.0,1.0
2006-01-20,2.4,2.4,2.26,2.37,37355,9.5049504950495,9.5049504950495,8.95049504950495,9.38613861386139,9432.13750000001,0.0,1.0
2006-01-23,2.3,2.34,2.26,2.33,8902,9.10891089108911,9.26732673267327,8.95049504950495,9.22772277227723,2247.755,0.0,1.0
2006-01-24,2.28,2.3,2.26,2.26,83088,9.02970297029703,9.10891089108911,8.95049504950495,8.95049504950495,20979.72,0.0,1.0
2006-01-25,2.29,2.29,2.26,2.28,5411,9.06930693069307,9.06930693069307,8.95049504950495,9.02970297029703,1366.2775,0.0,1.0
2006-01-26,2.3,2.3,2.28,2.3,1746,9.10891089108911,9.10891089108911,9.02970297029703,9.10891089108911,440.865,0.0,1.0
2006-01-27,2.28,2.28,2.28,2.28,3666,9.02970297029703,9.02970297029703,9.02970297029703,9.02970297029703,925.665,0.0,1.0
2006-01-30,2.2,2.28,2.2,2.28,32118,8.71287128712871,9.02970297029703,8.71287128712871,9.02970297029703,8109.795,0.0,1.0
2006-01-31,2.2,2.21,2.2,2.21,3840,8.71287128712871,8.75247524752475,8.71287128712871,8.75247524752475,969.6,0.0,1.0
2006-02-01,2.2,2.21,2.2,2.21,10648,8.71287128712871,8.75247524752475,8.71287128712871,8.75247524752475,2688.62,0.0,1.0
2006-02-02,2.12,2.2,2.07,2.2,32118,8.3960396039604,8.71287128712871,8.1980198019802,8.71287128712871,8109.795,0.0,1.0
2006-02-03,2.22,2.22,2.12,2.14,4015,8.79207920792079,8.79207920792079,8.3960396039604,8.47524752475248,1013.7875,0.0,1.0
2006-02-06,2.11,2.2,2.03,2.17,2967,8.35643564356436,8.71287128712871,8.03960396039604,8.59405940594059,749.1675,0.0,1.0
2006-02-07,2.16,2.16,2.09,2.13,16059,8.55445544554455,8.55445544554455,8.27722772277228,8.43564356435644,4054.8975,0.0,1.0
2006-02-08,2.11,2.19,2.1,2.16,5586,8.35643564356436,8.67326732673267,8.31683168316832,8.55445544554455,1410.465,0.0,1.0
2006-02-09,2.16,2.16,2.09,2.1,6109,8.55445544554455,8.55445544554455,8.27722772277228,8.31683168316832,1542.5225,0.0,1.0
2006-02-10,2.15,2.19,2.14,2.14,2793,8.51485148514852,8.67326732673267,8.47524752475248,8.47524752475248,705.2325,0.0,1.0
2006-02-13,2.21,2.21,2.14,2.19,23041,8.75247524752475,8.75247524752475,8.47524752475248,8.67326732673267,5817.8525,0.0,1.0
2006-02-14,1.95,2.19,1.95,2.19,194977,7.72277227722772,8.67326732673267,7.72277227722772,8.67326732673267,49231.6925,0.0,1.0
2006-02-15,1.95,2.02,1.75,1.97,145928,7.72277227722772,8.0,6.93069306930693,7.8019801980198,36846.82,0.0,1.0
2006-02-16,1.99,2.01,1.86,1.94,51843,7.88118811881188,7.96039603960396,7.36633663366337,7.68316831683168,13090.3575,0.0,1.0
2006-02-17,1.95,1.99,1.94,1.99,4713,7.72277227722772,7.88118811881188,7.68316831683168,7.88118811881188,1190.0325,0.0,1.0
2006-02-21,2.0,2.0,1.94,1.94,29325,7.92079207920792,7.92079207920792,7.68316831683168,7.68316831683168,7404.5625,0.0,1.0
2006-02-22,2.0,2.03,1.99,2.0,27580,7.92079207920792,8.03960396039604,7.88118811881188,7.92079207920792,6963.95,0.0,1.0
2006-02-23,2.05,2.08,1.99,2.01,23216,8.11881188118812,8.23762376237624,7.88118811881188,7.96039603960396,5862.04,0.0,1.0
2006-02-24,2.24,2.24,2.08,2.08,53239,8.87128712871287,8.87128712871287,8.23762376237624,8.23762376237624,13442.8475,0.0,1.0
2006-02-27,2.18,2.2,2.17,2.18,55159,8.63366336633663,8.71287128712871,8.59405940594059,8.63366336633663,13927.6475,0.0,1.0
2006-02-28,2.15,2.2,2.07,2.18,25310,8.51485148514852,8.71287128712871,8.1980198019802,8.63366336633663,6390.775,0.0,1.0
2006-03-01,2.18,2.18,2.15,2.18,8728,8.63366336633663,8.63366336633663,8.51485148514852,8.63366336633663,2203.82,0.0,1.0
2006-03-02,2.1,2.16,2.07,2.16,5062,8.31683168316832,8.55445544554455,8.1980198019802,8.55445544554455,1278.155,0.0,1.0
2006-03-03,2.15,2.2,2.07,2.07,16234,8.51485148514852,8.71287128712871,8.1980198019802,8.1980198019802,4099.085,0.0,1.0
2006-03-06,2.16,2.16,2.12,2.12,2095,8.55445544554455,8.55445544554455,8.3960396039604,8.3960396039604,528.9875,0.0,1.0
2006-03-07,2.18,2.18,2.15,2.18,14837,8.63366336633663,8.63366336633663,8.51485148514852,8.63366336633663,3746.3425,0.0,1.0
2006-03-08,2.16,2.16,2.15,2.15,11870,8.55445544554455,8.55445544554455,8.51485148514852,8.51485148514852,2997.175,0.0,1.0
2006-03-09,2.2,2.2,2.15,2.18,21296,8.71287128712871,8.71287128712871,8.51485148514852,8.63366336633663,5377.24,0.0,1.0
2006-03-10,2.2,2.2,2.15,2.15,2269,8.71287128712871,8.71287128712871,8.51485148514852,8.51485148514852,572.9225,0.0,1.0
2006-03-13,2.16,2.2,2.15,2.15,41195,8.55445544554455,8.71287128712871,8.51485148514852,8.51485148514852,10401.7375,0.0,1.0
2006-03-14,2.2,2.2,2.2,2.2,1746,8.71287128712871,8.71287128712871,8.71287128712871,8.71287128712871,440.865,0.0,1.0
2006-03-15,2.15,2.16,2.1,2.16,8030,8.51485148514852,8.55445544554455,8.31683168316832,8.55445544554455,2027.575,0.0,1.0
2006-03-16,2.1,2.1,2.0,2.1,5586,8.31683168316832,8.31683168316832,7.92079207920792,8.31683168316832,1410.465,0.0,1.0
2006-03-17,2.15,2.21,2.05,2.07,17979,8.51485148514852,8.75247524752475,8.11881188118812,8.1980198019802,4539.6975,0.0,1.0
2006-03-20,2.1,2.2,2.05,2.05,5760,8.31683168316832,8.71287128712871,8.11881188118812,8.11881188118812,1454.4,0.0,1.0
2006-03-21,2.1,2.15,2.1,2.1,1047,8.31683168316832,8.51485148514852,8.31683168316832,8.31683168316832,264.3675,0.0,1.0
2006-03-22,2.2,2.2,2.15,2.2,11171,8.71287128712871,8.71287128712871,8.51485148514852,8.71287128712871,2820.6775,0.0,1.0
2006-03-23,2.1,2.17,2.1,2.17,18503,8.31683168316832,8.59405940594059,8.31683168316832,8.59405940594059,4672.0075,0.0,1.0
2006-03-24,2.15,2.15,2.1,2.11,8030,8.51485148514852,8.51485148514852,8.31683168316832,8.35643564356436,2027.575,0.0,1.0
2006-03-27,2.05,2.1,1.96,2.1,34038,8.11881188118812,8.31683168316832,7.76237623762376,8.31683168316832,8594.595,0.0,1.0
2006-03-28,2.09,2.1,2.08,2.08,1571,8.27722772277228,8.31683168316832,8.23762376237624,8.23762376237624,396.6775,0.0,1.0
2006-03-29,2.13,2.13,2.09,2.1,1222,8.43564356435644,8.43564356435644,8.27722772277228,8.31683168316832,308.555,0.0,1.0
2006-03-30,2.11,2.15,2.09,2.1,15710,8.35643564356436,8.51485148514852,8.27722772277228,8.31683168316832,3966.775,0.0,1.0
2006-03-31,2.3,2.33,2.12,2.12,80644,9.10891089108911,9.22772277227723,8.3960396039604,8.3960396039604,20362.61,0.0,1.0
2006-04-03,2.28,2.28,2.25,2.25,7331,9.02970297029703,9.02970297029703,8.91089108910891,8.91089108910891,1851.0775,0.0,1.0
2006-04-04,2.27,2.28,2.26,2.26,16059,8.99009900990099,9.02970297029703,8.95049504950495,8.95049504950495,4054.8975,0.0,1.0
2006-04-05,2.27,2.27,2.26,2.26,5237,8.99009900990099,8.99009900990099,8.95049504950495,8.95049504950495,1322.3425,0.0,1.0
2006-04-06,2.24,2.25,2.15,2.25,27405,8.87128712871287,8.91089108910891,8.51485148514852,8.91089108910891,6919.7625,0.0,1.0
2006-04-07,2.25,2.25,2.09,2.15,11695,8.91089108910891,8.91089108910891,8.27722772277228,8.51485148514852,2952.9875,0.0,1.0
2006-04-10,2.2,2.22,2.2,2.21,6459,8.71287128712871,8.79207920792079,8.71287128712871,8.75247524752475,1630.8975,0.0,1.0
2006-04-11,2.1,2.2,2.1,2.2,5586,8.31683168316832,8.71287128712871,8.31683168316832,8.71287128712871,1410.465,0.0,1.0
2006-04-12,2.2,2.2,2.11,2.11,19376,8.71287128712871,8.71287128712871,8.35643564356436,8.35643564356436,4892.44,0.0,1.0
2006-04-13,2.11,2.12,2.05,2.1,38402,8.35643564356436,8.3960396039604,8.11881188118812,8.31683168316832,9696.505,0.0,1.0
2006-04-17,2.15,2.15,2.1,2.1,1222,8.51485148514852,8.51485148514852,8.31683168316832,8.31683168316832,308.555,0.0,1.0
2006-04-18,2.1,2.12,2.09,2.12,14139,8.31683168316832,8.3960396039604,8.27722772277228,8.3960396039604,3570.0975,0.0,1.0
2006-04-19,2.08,2.22,2.06,2.1,31420,8.23762376237624,8.79207920792079,8.15841584158416,8.31683168316832,7933.55,0.0,1.0
2006-04-20,2.15,2.16,2.05,2.1,8204,8.51485148514852,8.55445544554455,8.11881188118812,8.31683168316832,2071.51,0.0,1.0
2006-04-21,2.1,2.1,2.1,2.1,524,8.31683168316832,8.31683168316832,8.31683168316832,8.31683168316832,132.31,0.0,1.0
2006-04-24,2.1,2.1,2.05,2.09,3666,8.31683168316832,8.31683168316832,8.11881188118812,8.27722772277228,925.665,0.0,1.0
2006-04-25,2.1,2.1,2.1,2.1,10299,8.31683168316832,8.31683168316832,8.31683168316832,8.31683168316832,2600.4975,0.0,1.0
2006-04-26,2.1,2.1,2.08,2.1,5760,8.31683168316832,8.31683168316832,8.23762376237624,8.31683168316832,1454.4,0.0,1.0
2006-04-27,2.1,2.15,2.08,2.1,31594,8.31683168316832,8.51485148514852,8.23762376237624,8.31683168316832,7977.485,0.0,1.0
2006-04-28,2.18,2.2,2.11,2.11,12393,8.63366336633663,8.71287128712871,8.35643564356436,8.35643564356436,3129.2325,0.0,1.0
2006-05-01,2.18,2.22,2.15,2.2,28103,8.63366336633663,8.79207920792079,8.51485148514852,8.71287128712871,7096.0075,0.0,1.0
2006-05-02,2.15,2.18,2.15,2.15,873,8.51485148514852,8.63366336633663,8.51485148514852,8.51485148514852,220.4325,0.0,1.0
2006-05-03,2.14,2.14,2.12,2.13,2793,8.47524752475248,8.47524752475248,8.3960396039604,8.43564356435644,705.2325,0.0,1.0
2006-05-04,2.1,2.19,2.1,2.1,4015,8.31683168316832,8.67326732673267,8.31683168316832,8.31683168316832,1013.7875,0.0,1.0
2006-05-05,2.06,2.1,2.05,2.1,10473,8.15841584158416,8.31683168316832,8.11881188118812,8.31683168316832,2644.4325,0.0,1.0
2006-05-08,2.07,2.1,2.05,2.05,12568,8.1980198019802,8.31683168316832,8.11881188118812,8.11881188118812,3173.42,0.0,1.0
2006-05-09,2.1,2.1,2.05,2.05,40671,8.31683168316832,8.31683168316832,8.11881188118812,8.11881188118812,10269.4275,0.0,1.0
2006-05-10,2.08,2.1,2.08,2.1,12917,8.23762376237624,8.31683168316832,8.23762376237624,8.31683168316832,3261.5425,0.0,1.0
2006-05-11,2.06,2.09,2.06,2.09,4713,8.15841584158416,8.27722772277228,8.15841584158416,8.27722772277228,1190.0325,0.0,1.0
2006-05-12,2.1,2.12,2.06,2.06,2967,8.31683168316832,8.3960396039604,8.15841584158416,8.15841584158416,749.1675,0.0,1.0
2006-05-15,2.05,2.12,2.04,2.06,5935,8.11881188118812,8.3960396039604,8.07920792079208,8.15841584158416,1498.5875,0.0,1.0
2006-05-16,2.1,2.1,2.07,2.1,18328,8.31683168316832,8.31683168316832,8.1980198019802,8.31683168316832,4627.82,0.0,1.0
2006-05-17,2.05,2.1,2.05,2.1,12393,8.11881188118812,8.31683168316832,8.11881188118812,8.31683168316832,3129.2325,0.0,1.0
2006-05-18,2.27,2.27,2.1,2.1,17805,8.99009900990099,8.99009900990099,8.31683168316832,8.31683168316832,4495.7625,0.0,1.0
2006-05-19,2.3,2.3,2.25,2.25,21121,9.10891089108911,9.10891089108911,8.91089108910891,8.91089108910891,5333.0525,0.0,1.0
2006-05-22,2.2,2.3,2.2,2.3,8379,8.71287128712871,9.10891089108911,8.71287128712871,9.10891089108911,2115.6975,0.0,1.0
2006-05-23,2.2,2.2,2.2,2.2,5062,8.71287128712871,8.71287128712871,8.71287128712871,8.71287128712871,1278.155,0.0,1.0
2006-05-24,2.35,2.35,2.22,2.22,22168,9.30693069306931,9.30693069306931,8.79207920792079,8.79207920792079,5597.42,0.0,1.0
2006-05-25,2.25,2.39,2.2,2.39,18328,8.91089108910891,9.46534653465346,8.71287128712871,9.46534653465346,4627.82,0.0,1.0
2006-05-26,2.25,2.25,2.25,2.25,873,8.91089108910891,8.91089108910891,8.91089108910891,8.91089108910891,220.4325,0.0,1.0
2006-05-30,2.22,2.25,2.18,2.18,4888,8.79207920792079,8.91089108910891,8.63366336633663,8.63366336633663,1234.22,0.0,1.0
2006-05-31,2.2,2.23,2.18,2.2,4189,8.71287128712871,8.83168316831683,8.63366336633663,8.71287128712871,1057.7225,0.0,1.0
2006-06-01,2.22,2.22,2.16,2.16,18328,8.79207920792079,8.79207920792079,8.55445544554455,8.55445544554455,4627.82,0.0,1.0
2006-06-02,2.2,2.2,2.2,2.2,698,8.71287128712871,8.71287128712871,8.71287128712871,8.71287128712871,176.245,0.0,1.0
2006-06-05,2.15,2.22,2.15,2.2,27929,8.51485148514852,8.79207920792079,8.51485148514852,8.71287128712871,7052.0725,0.0,1.0
2006-06-06,2.13,2.16,2.12,2.15,44162,8.43564356435644,8.55445544554455,8.3960396039604,8.51485148514852,11150.905,0.0,1.0
2006-06-07,2.15,2.15,2.05,2.1,25310,8.51485148514852,8.51485148514852,8.11881188118812,8.31683168316832,6390.775,0.0,1.0
2006-06-08,2.05,2.08,2.0,2.08,35260,8.11881188118812,8.23762376237624,7.92079207920792,8.23762376237624,8903.15,0.0,1.0
2006-06-09,2.03,2.09,1.95,2.0,26183,8.03960396039604,8.27722772277228,7.72277227722772,7.92079207920792,6611.2075,0.0,1.0
2006-06-12,2.04,2.07,2.0,2.03,33165,8.07920792079208,8.1980198019802,7.92079207920792,8.03960396039604,8374.1625,0.0,1.0
2006-06-13,2.04,2.04,2.0,2.0,3840,8.07920792079208,8.07920792079208,7.92079207920792,7.92079207920792,969.6,0.0,1.0
2006-06-14,2.01,2.05,1.98,1.99,8553,7.96039603960396,8.11881188118812,7.84158415841584,7.88118811881188,2159.6325,0.0,1.0
2006-06-15,2.1,2.1,2.05,2.08,8553,8.31683168316832,8.31683168316832,8.11881188118812,8.23762376237624,2159.6325,0.0,1.0
2006-06-16,2.15,2.15,2.1,2.1,3317,8.51485148514852,8.51485148514852,8.31683168316832,8.31683168316832,837.542499999999,0.0,1.0
2006-06-19,2.1,2.1,2.1,2.1,6808,8.31683168316832,8.31683168316832,8.31683168316832,8.31683168316832,1719.02,0.0,1.0
2006-06-20,2.09,2.25,2.09,2.15,22168,8.27722772277228,8.91089108910891,8.27722772277228,8.51485148514852,5597.42,0.0,1.0
2006-06-21,2.09,2.09,2.09,2.09,0,8.27722772277228,8.27722772277228,8.27722772277228,8.27722772277228,0,0.0,1.0
2006-06-22,2.09,2.09,2.09,2.09,0,8.27722772277228,8.27722772277228,8.27722772277228,8.27722772277228,0,0.0,1.0
2006-06-23,2.25,2.27,2.2,2.23,12393,8.91089108910891,8.99009900990099,8.71287128712871,8.83168316831683,3129.2325,0.0,1.0
2006-06-26,2.23,2.23,2.2,2.2,8553,8.83168316831683,8.83168316831683,8.71287128712871,8.71287128712871,2159.6325,0.0,1.0
2006-06-27,2.15,2.16,2.15,2.15,8030,8.51485148514852,8.55445544554455,8.51485148514852,8.51485148514852,2027.575,0.0,1.0
2006-06-28,2.22,2.25,2.2,2.25,12219,8.79207920792079,8.91089108910891,8.71287128712871,8.91089108910891,3085.2975,0.0,1.0
2006-06-29,2.12,2.15,2.1,2.15,4538,8.3960396039604,8.51485148514852,8.31683168316832,8.51485148514852,1145.845,0.0,1.0
2006-06-30,2.2,2.2,2.13,2.15,12219,8.71287128712871,8.71287128712871,8.43564356435644,8.51485148514852,3085.2975,0.0,1.0
2006-07-03,2.2,2.2,2.2,2.2,0,8.71287128712871,8.71287128712871,8.71287128712871,8.71287128712871,0,0.0,1.0
2006-07-05,2.15,2.18,2.1,2.1,6109,8.51485148514852,8.63366336633663,8.31683168316832,8.31683168316832,1542.5225,0.0,1.0
2006-07-06,2.15,2.16,2.15,2.15,13266,8.51485148514852,8.55445544554455,8.51485148514852,8.51485148514852,3349.665,0.0,1.0
2006-07-07,2.15,2.15,2.15,2.15,2095,8.51485148514852,8.51485148514852,8.51485148514852,8.51485148514852,528.9875,0.0,1.0
2006-07-10,2.15,2.15,2.15,2.15,349,8.51485148514852,8.51485148514852,8.51485148514852,8.51485148514852,88.1224999999999,0.0,1.0
2006-07-11,2.23,2.23,2.19,2.19,11171,8.83168316831683,8.83168316831683,8.67326732673267,8.67326732673267,2820.6775,0.0,1.0
2006-07-12,2.15,2.21,2.14,2.21,20772,8.51485148514852,8.75247524752475,8.47524752475248,8.75247524752475,5244.93,0.0,1.0
2006-07-13,2.15,2.15,2.14,2.15,13964,8.51485148514852,8.51485148514852,8.47524752475248,8.51485148514852,3525.91,0.0,1.0
2006-07-14,2.14,2.15,2.14,2.14,1746,8.47524752475248,8.51485148514852,8.47524752475248,8.47524752475248,440.865,0.0,1.0
2006-07-17,2.22,2.23,2.2,2.21,12568,8.79207920792079,8.83168316831683,8.71287128712871,8.75247524752475,3173.42,0.0,1.0
2006-07-18,2.21,2.21,2.16,2.17,7331,8.75247524752475,8.75247524752475,8.55445544554455,8.59405940594059,1851.0775,0.0,1.0
2006-07-19,2.25,2.25,2.22,2.22,7331,8.91089108910891,8.91089108910891,8.79207920792079,8.79207920792079,1851.0775,0.0,1.0
2006-07-20,2.28,2.33,2.23,2.23,9077,9.02970297029703,9.22772277227723,8.83168316831683,8.83168316831683,2291.9425,0.0,1.0
2006-07-21,2.2,2.28,2.2,2.28,10648,8.71287128712871,9.02970297029703,8.71287128712871,9.02970297029703,2688.62,0.0,1.0
2006-07-24,2.23,2.28,2.2,2.2,1396,8.83168316831683,9.02970297029703,8.71287128712871,8.71287128712871,352.49,0.0,1.0
2006-07-25,2.23,2.28,2.23,2.28,8728,8.83168316831683,9.02970297029703,8.83168316831683,9.02970297029703,2203.82,0.0,1.0
2006-07-26,2.3,2.3,2.23,2.25,11870,9.10891089108911,9.10891089108911,8.83168316831683,8.91089108910891,2997.175,0.0,1.0
2006-07-27,2.35,2.35,2.25,2.25,4713,9.30693069306931,9.30693069306931,8.91089108910891,8.91089108910891,1190.0325,0.0,1.0
2006-07-28,2.35,2.39,2.35,2.39,6284,9.30693069306931,9.46534653465346,9.30693069306931,9.46534653465346,1586.71,0.0,1.0
2006-07-31,2.36,2.36,2.35,2.36,9077,9.34653465346535,9.34653465346535,9.30693069306931,9.34653465346535,2291.9425,0.0,1.0
2006-08-01,2.29,2.36,2.29,2.36,4713,9.06930693069307,9.34653465346535,9.06930693069307,9.34653465346535,1190.0325,0.0,1.0
2006-08-02,2.25,2.35,2.2,2.3,13964,8.91089108910891,9.30693069306931,8.71287128712871,9.10891089108911,3525.91,0.0,1.0
2006-08-03,2.26,2.26,2.25,2.25,2618,8.95049504950495,8.95049504950495,8.91089108910891,8.91089108910891,661.045,0.0,1.0
2006-08-04,2.26,2.26,2.22,2.22,7680,8.95049504950495,8.95049504950495,8.79207920792079,8.79207920792079,1939.2,0.0,1.0
2006-08-07,2.26,2.26,2.26,2.26,873,8.95049504950495,8.95049504950495,8.95049504950495,8.95049504950495,220.4325,0.0,1.0
2006-08-08,2.25,2.27,2.25,2.27,4538,8.91089108910891,8.99009900990099,8.91089108910891,8.99009900990099,1145.845,0.0,1.0
2006-08-09,2.25,2.25,2.25,2.25,2095,8.91089108910891,8.91089108910891,8.91089108910891,8.91089108910891,528.9875,0.0,1.0
2006-08-10,2.25,2.28,2.2,2.25,3491,8.91089108910891,9.02970297029703,8.71287128712871,8.91089108910891,881.4775,0.0,1.0
2006-08-11,2.25,2.25,2.25,2.25,0,8.91089108910891,8.91089108910891,8.91089108910891,8.91089108910891,0,0.0,1.0
2006-08-14,2.2,2.21,2.2,2.21,4888,8.71287128712871,8.75247524752475,8.71287128712871,8.75247524752475,1234.22,0.0,1.0
2006-08-15,2.19,2.25,2.19,2.2,1920,8.67326732673267,8.91089108910891,8.67326732673267,8.71287128712871,484.8,0.0,1.0
2006-08-16,2.17,2.19,2.17,2.19,1746,8.59405940594059,8.67326732673267,8.59405940594059,8.67326732673267,440.865,0.0,1.0
2006-08-17,2.15,2.24,2.15,2.24,5935,8.51485148514852,8.87128712871287,8.51485148514852,8.87128712871287,1498.5875,0.0,1.0
2006-08-18,2.15,2.17,2.15,2.17,2444,8.51485148514852,8.59405940594059,8.51485148514852,8.59405940594059,617.11,0.0,1.0
2006-08-21,2.18,2.2,2.15,2.15,9426,8.63366336633663,8.71287128712871,8.51485148514852,8.51485148514852,2380.065,0.0,1.0
2006-08-22,2.2,2.25,2.15,2.2,8728,8.71287128712871,8.91089108910891,8.51485148514852,8.71287128712871,2203.82,0.0,1.0
2006-08-23,2.23,2.3,2.2,2.2,6459,8.83168316831683,9.10891089108911,8.71287128712871,8.71287128712871,1630.8975,0.0,1.0
2006-08-24,2.21,2.3,2.21,2.25,5237,8.75247524752475,9.10891089108911,8.75247524752475,8.91089108910891,1322.3425,0.0,1.0
2006-08-25,2.1,2.21,2.1,2.21,1571,8.31683168316832,8.75247524752475,8.31683168316832,8.75247524752475,396.6775,0.0,1.0
2006-08-28,2.09,2.2,2.09,2.2,349,8.27722772277228,8.71287128712871,8.27722772277228,8.71287128712871,88.1225,0.0,1.0
2006-08-29,2.09,2.2,2.09,2.2,873,8.27722772277228,8.71287128712871,8.27722772277228,8.71287128712871,220.4325,0.0,1.0
2006-08-30,2.1,2.17,2.01,2.09,19899,8.31683168316832,8.59405940594059,7.96039603960396,8.27722772277228,5024.4975,0.0,1.0
2006-08-31,2.1,2.12,2.07,2.07,1222,8.31683168316832,8.3960396039604,8.1980198019802,8.1980198019802,308.555,0.0,1.0
2006-09-01,2.1,2.1,2.1,2.1,4713,8.31683168316832,8.31683168316832,8.31683168316832,8.31683168316832,1190.0325,0.0,1.0
2006-09-05,2.1,2.1,2.07,2.07,9077,8.31683168316832,8.31683168316832,8.1980198019802,8.1980198019802,2291.9425,0.0,1.0
2006-09-06,2.07,2.15,2.01,2.06,25136,8.1980198019802,8.51485148514852,7.96039603960396,8.15841584158416,6346.84,0.0,1.0
2006-09-07,2.0,2.07,2.0,2.07,13615,7.92079207920792,8.1980198019802,7.92079207920792,8.1980198019802,3437.7875,0.0,1.0
2006-09-08,2.05,2.05,2.05,2.05,175,8.11881188118812,8.11881188118812,8.11881188118812,8.11881188118812,44.1875,0.0,1.0
2006-09-11,2.1,2.1,2.01,2.05,7855,8.31683168316832,8.31683168316832,7.96039603960396,8.11881188118812,1983.3875,0.0,1.0
2006-09-12,2.15,2.15,2.07,2.07,6459,8.51485148514852,8.51485148514852,8.1980198019802,8.1980198019802,1630.8975,0.0,1.0
2006-09-13,2.15,2.15,2.1,2.1,3666,8.51485148514852,8.51485148514852,8.31683168316832,8.31683168316832,925.664999999999,0.0,1.0
2006-09-14,2.25,2.29,2.18,2.18,2967,8.91089108910891,9.06930693069307,8.63366336633663,8.63366336633663,749.1675,0.0,1.0
2006-09-15,2.25,2.25,2.18,2.2,3840,8.91089108910891,8.91089108910891,8.63366336633663,8.71287128712871,969.6,0.0,1.0
2006-09-18,2.3,2.3,2.21,2.25,7331,9.10891089108911,9.10891089108911,8.75247524752475,8.91089108910891,1851.0775,0.0,1.0
2006-09-19,2.19,2.33,2.1,2.3,78026,8.67326732673267,9.22772277227723,8.31683168316832,9.10891089108911,19701.565,0.0,1.0
2006-09-20,2.19,2.2,2.18,2.18,25136,8.67326732673267,8.71287128712871,8.63366336633663,8.63366336633663,6346.84,0.0,1.0
2006-09-21,2.2,2.2,2.19,2.19,64061,8.71287128712871,8.71287128712871,8.67326732673267,8.67326732673267,16175.4025,0.0,1.0
2006-09-22,2.2,2.23,2.12,2.19,37355,8.71287128712871,8.83168316831683,8.3960396039604,8.67326732673267,9432.1375,0.0,1.0
2006-09-25,2.16,2.2,2.16,2.2,2269,8.55445544554455,8.71287128712871,8.55445544554455,8.71287128712871,572.9225,0.0,1.0
2006-09-26,2.11,2.11,2.11,2.11,349,8.35643564356436,8.35643564356436,8.35643564356436,8.35643564356436,88.1225,0.0,1.0
2006-09-27,2.11,2.11,2.11,2.11,0,8.35643564356436,8.35643564356436,8.35643564356436,8.35643564356436,0,0.0,1.0
2006-09-28,2.12,2.12,2.11,2.12,9426,8.3960396039604,8.3960396039604,8.35643564356436,8.3960396039604,2380.065,0.0,1.0
2006-09-29,2.15,2.15,2.1,2.12,15012,8.51485148514852,8.51485148514852,8.31683168316832,8.3960396039604,3790.53,0.0,1.0
2006-10-02,2.13,2.15,2.13,2.15,1047,8.43564356435644,8.51485148514852,8.43564356435644,8.51485148514852,264.3675,0.0,1.0
2006-10-03,2.2,2.21,2.14,2.18,285047,8.71287128712871,8.75247524752475,8.47524752475248,8.63366336633663,71974.3675,0.0,1.0
2006-10-04,2.1,2.21,2.08,2.21,53414,8.31683168316832,8.75247524752475,8.23762376237624,8.75247524752475,13487.035,0.0,1.0
2006-10-05,2.07,2.08,2.06,2.07,8902,8.1980198019802,8.23762376237624,8.15841584158416,8.1980198019802,2247.755,0.0,1.0
2006-10-06,2.14,2.14,2.08,2.08,10822,8.47524752475248,8.47524752475248,8.23762376237624,8.23762376237624,2732.555,0.0,1.0
2006-10-09,2.14,2.14,2.13,2.13,18503,8.47524752475248,8.47524752475248,8.43564356435644,8.43564356435644,4672.0075,0.0,1.0
2006-10-10,2.13,2.15,2.09,2.13,16583,8.43564356435644,8.51485148514852,8.27722772277228,8.43564356435644,4187.2075,0.0,1.0
2006-10-11,2.15,2.15,2.15,2.15,0,8.51485148514852,8.51485148514852,8.51485148514852,8.51485148514852,0,0.0,1.0
2006-10-12,2.12,2.12,2.06,2.06,349,8.3960396039604,8.3960396039604,8.15841584158416,8.15841584158416,88.1225,0.0,1.0
2006-10-13,2.18,2.18,2.06,2.06,12219,8.63366336633663,8.63366336633663,8.15841584158416,8.15841584158416,3085.2975,0.0,1.0
2006-10-16,2.18,2.19,2.13,2.17,19550,8.63366336633663,8.67326732673267,8.43564356435644,8.59405940594059,4936.375,0.0,1.0
2006-10-17,2.1,2.13,2.1,2.1,20947,8.31683168316832,8.43564356435644,8.31683168316832,8.31683168316832,5289.1175,0.0,1.0
2006-10-18,2.09,2.13,2.08,2.13,8379,8.27722772277228,8.43564356435644,8.23762376237624,8.43564356435644,2115.6975,0.0,1.0
2006-10-19,2.1,2.1,2.08,2.1,43813,8.31683168316832,8.31683168316832,8.23762376237624,8.31683168316832,11062.7825,0.0,1.0
2006-10-20,2.1,2.1,2.08,2.1,5411,8.31683168316832,8.31683168316832,8.23762376237624,8.31683168316832,1366.2775,0.0,1.0
2006-10-23,2.1,2.13,2.1,2.1,4888,8.31683168316832,8.43564356435644,8.31683168316832,8.31683168316832,1234.22,0.0,1.0
2006-10-24,2.1,2.1,2.09,2.1,13092,8.31683168316832,8.31683168316832,8.27722772277228,8.31683168316832,3305.73,0.0,1.0
2006-10-25,2.06,2.1,2.06,2.08,47479,8.15841584158416,8.31683168316832,8.15841584158416,8.23762376237624,11988.4475,0.0,1.0
2006-10-26,2.09,2.09,2.05,2.05,18852,8.27722772277228,8.27722772277228,8.11881188118812,8.11881188118812,4760.13,0.0,1.0
2006-10-27,2.03,2.05,2.01,2.04,14139,8.03960396039604,8.11881188118812,7.96039603960396,8.07920792079208,3570.0975,0.0,1.0
2006-10-30,2.05,2.07,2.03,2.05,15186,8.11881188118812,8.1980198019802,8.03960396039604,8.11881188118812,3834.465,0.0,1.0
2006-10-31,2.05,2.06,2.03,2.05,14663,8.11881188118812,8.15841584158416,8.03960396039604,8.11881188118812,3702.4075,0.0,1.0
2006-11-01,2.03,2.06,2.03,2.06,16234,8.03960396039604,8.15841584158416,8.03960396039604,8.15841584158416,4099.085,0.0,1.0
2006-11-02,2.02,2.07,2.02,2.05,11171,8.0,8.1980198019802,8.0,8.11881188118812,2820.6775,0.0,1.0
2006-11-03,2.0,2.05,2.0,2.05,27754,7.92079207920792,8.11881188118812,7.92079207920792,8.11881188118812,7007.885,0.0,1.0
2006-11-06,2.2,2.2,2.0,2.0,65283,8.71287128712871,8.71287128712871,7.92079207920792,7.92079207920792,16483.9575,0.0,1.0
2006-11-07,2.21,2.3,2.1,2.15,56207,8.75247524752475,9.10891089108911,8.31683168316832,8.51485148514852,14192.2675,0.0,1.0
2006-11-08,2.2,2.23,2.05,2.21,30023,8.71287128712871,8.83168316831683,8.11881188118812,8.75247524752475,7580.8075,0.0,1.0
2006-11-09,2.13,2.17,2.13,2.15,4713,8.43564356435644,8.59405940594059,8.43564356435644,8.51485148514852,1190.0325,0.0,1.0
2006-11-10,2.04,2.1,2.02,2.1,12568,8.07920792079208,8.31683168316832,8.0,8.31683168316832,3173.42,0.0,1.0
2006-11-13,2.02,2.19,2.0,2.06,57952,8.0,8.67326732673267,7.92079207920792,8.15841584158416,14632.88,0.0,1.0
2006-11-14,2.03,2.16,2.03,2.04,115031,8.03960396039604,8.55445544554455,8.03960396039604,8.07920792079208,29045.3275,0.0,1.0
2006-11-15,2.17,2.17,2.06,2.1,94085,8.59405940594059,8.59405940594059,8.15841584158416,8.31683168316832,23756.4625,0.0,1.0
2006-11-16,2.15,2.15,2.1,2.15,12917,8.51485148514852,8.51485148514852,8.31683168316832,8.51485148514852,3261.5425,0.0,1.0
2006-11-17,2.11,2.12,2.11,2.12,1920,8.35643564356436,8.3960396039604,8.35643564356436,8.3960396039604,484.8,0.0,1.0
2006-11-20,2.07,2.13,2.05,2.12,6109,8.1980198019802,8.43564356435644,8.11881188118812,8.3960396039604,1542.5225,0.0,1.0
2006-11-21,2.2,2.22,2.07,2.07,101067,8.71287128712871,8.79207920792079,8.1980198019802,8.1980198019802,25519.4175,0.0,1.0
2006-11-22,2.16,2.2,2.15,2.15,9600,8.55445544554455,8.71287128712871,8.51485148514852,8.51485148514852,2424,0.0,1.0
2006-11-24,2.2,2.25,2.18,2.18,41195,8.71287128712871,8.91089108910891,8.63366336633663,8.63366336633663,10401.7375,0.0,1.0
2006-11-27,2.15,2.23,2.15,2.23,8379,8.51485148514852,8.83168316831683,8.51485148514852,8.83168316831683,2115.6975,0.0,1.0
2006-11-28,2.11,2.16,2.1,2.16,1571,8.35643564356436,8.55445544554455,8.31683168316832,8.55445544554455,396.6775,0.0,1.0
2006-11-29,2.1,2.1,2.08,2.1,4364,8.31683168316832,8.31683168316832,8.23762376237624,8.31683168316832,1101.91,0.0,1.0
2006-11-30,2.23,2.25,2.09,2.09,54985,8.83168316831683,8.91089108910891,8.27722772277228,8.27722772277228,13883.7125,0.0,1.0
2006-12-01,2.2,2.22,2.15,2.22,25660,8.71287128712871,8.79207920792079,8.51485148514852,8.79207920792079,6479.15,0.0,1.0
2006-12-04,2.11,2.22,2.11,2.2,20248,8.35643564356436,8.79207920792079,8.35643564356436,8.71287128712871,5112.62,0.0,1.0
2006-12-05,2.14,2.2,2.14,2.15,6633,8.47524752475248,8.71287128712871,8.47524752475248,8.51485148514852,1674.8325,0.0,1.0
2006-12-06,2.19,2.2,2.14,2.2,6633,8.67326732673267,8.71287128712871,8.47524752475248,8.71287128712871,1674.8325,0.0,1.0
2006-12-07,2.15,2.2,2.15,2.2,3142,8.51485148514852,8.71287128712871,8.51485148514852,8.71287128712871,793.354999999999,0.0,1.0
2006-12-08,2.16,2.16,2.1,2.15,1746,8.55445544554455,8.55445544554455,8.31683168316832,8.51485148514852,440.865,0.0,1.0
2006-12-11,2.2,2.21,2.1,2.16,8204,8.71287128712871,8.75247524752475,8.31683168316832,8.55445544554455,2071.51,0.0,1.0
2006-12-12,2.17,2.19,2.12,2.16,17106,8.59405940594059,8.67326732673267,8.3960396039604,8.55445544554455,4319.265,0.0,1.0
2006-12-13,2.21,2.22,2.17,2.17,12044,8.75247524752475,8.79207920792079,8.59405940594059,8.59405940594059,3041.11,0.0,1.0
2006-12-14,2.2,2.29,2.2,2.23,39798,8.71287128712871,9.06930693069307,8.71287128712871,8.83168316831683,10048.995,0.0,1.0
2006-12-15,2.25,2.28,2.18,2.21,67203,8.91089108910891,9.02970297029703,8.63366336633663,8.75247524752475,16968.7575,0.0,1.0
2006-12-18,2.4,2.6,2.25,2.25,65458,9.5049504950495,10.2970297029703,8.91089108910891,8.91089108910891,16528.145,0.0,1.0
2006-12-19,2.45,2.5,2.41,2.49,32642,9.7029702970297,9.9009900990099,9.54455445544554,9.86138613861386,8242.105,0.0,1.0
2006-12-20,2.8,2.91,2.55,2.65,183457,11.0891089108911,11.5247524752475,10.0990099009901,10.4950495049505,46322.8925,0.0,1.0
2006-12-21,2.98,2.98,2.6,2.75,57254,11.8019801980198,11.8019801980198,10.2970297029703,10.8910891089109,14456.635,0.0,1.0
2006-12-22,2.75,2.98,2.75,2.98,1571,10.8910891089109,11.8019801980198,10.8910891089109,11.8019801980198,396.6775,0.0,1.0
2006-12-26,2.8,2.85,2.7,2.75,4538,11.0891089108911,11.2871287128713,10.6930693069307,10.8910891089109,1145.845,0.0,1.0
2006-12-27,3.01,3.01,2.7,2.7,25660,11.9207920792079,11.9207920792079,10.6930693069307,10.6930693069307,6479.15000000001,0.0,1.0
2006-12-28,3.1,3.12,2.81,3.06,47653,12.2772277227723,12.3564356435644,11.1287128712871,12.1188118811881,12032.3825,0.0,1.0
2006-12-29,3.18,3.18,2.97,3.1,19201,12.5940594059406,12.5940594059406,11.7623762376238,12.2772277227723,4848.2525,0.0,1.0
2007-01-03,3.0,3.08,2.76,3.0,22168,11.8811881188119,12.1980198019802,10.9306930693069,11.8811881188119,5597.41999999999,0.0,1.0
2007-01-04,3.1,3.1,2.98,3.0,17979,12.2772277227723,12.2772277227723,11.8019801980198,11.8811881188119,4539.69749999999,0.0,1.0
2007-01-05,3.25,3.26,3.0,3.05,98100,12.8712871287129,12.9108910891089,11.8811881188119,12.0792079207921,24770.2499999999,0.0,1.0
2007-01-08,3.15,3.2,3.01,3.2,7331,12.4752475247525,12.6732673267327,11.9207920792079,12.6732673267327,1851.0775,0.0,1.0
2007-01-09,3.05,3.1,3.01,3.01,9775,12.0792079207921,12.2772277227723,11.9207920792079,11.9207920792079,2468.1875,0.0,1.0
2007-01-10,2.98,3.01,2.91,3.01,3491,11.8019801980198,11.9207920792079,11.5247524752475,11.9207920792079,881.4775,0.0,1.0
2007-01-11,2.95,2.95,2.91,2.91,19201,11.6831683168317,11.6831683168317,11.5247524752475,11.5247524752475,4848.25249999999,0.0,1.0
2007-01-12,3.2,3.24,2.95,2.95,79422,12.6732673267327,12.8316831683168,11.6831683168317,11.6831683168317,20054.055,0.0,1.0
2007-01-16,3.08,3.18,3.0,3.15,10473,12.1980198019802,12.5940594059406,11.8811881188119,12.4752475247525,2644.4325,0.0,1.0
2007-01-17,3.08,3.15,3.05,3.1,8204,12.1980198019802,12.4752475247525,12.0792079207921,12.2772277227723,2071.51,0.0,1.0
2007-01-18,3.05,3.05,3.03,3.03,1047,12.0792079207921,12.0792079207921,12.0,12.0,264.3675,0.0,1.0
2007-01-19,3.06,3.2,3.02,3.07,43813,12.1188118811881,12.6732673267327,11.960396039604,12.1584158415842,11062.7825,0.0,1.0
2007-01-22,3.1,3.15,3.02,3.06,1047,12.2772277227723,12.4752475247525,11.960396039604,12.1188118811881,264.367499999999,0.0,1.0
2007-01-23,3.05,3.15,3.02,3.02,1746,12.0792079207921,12.4752475247525,11.960396039604,11.960396039604,440.864999999999,0.0,1.0
2007-01-24,3.05,3.08,3.02,3.02,5760,12.0792079207921,12.1980198019802,11.960396039604,11.960396039604,1454.4,0.0,1.0
2007-01-25,3.05,3.08,3.02,3.03,5237,12.0792079207921,12.1980198019802,11.960396039604,12.0,1322.3425,0.0,1.0
2007-01-26,3.06,3.08,3.03,3.05,11346,12.1188118811881,12.1980198019802,12.0,12.0792079207921,2864.865,0.0,1.0
2007-01-29,3.04,3.06,3.0,3.03,16059,12.039603960396,12.1188118811881,11.8811881188119,12.0,4054.89750000001,0.0,1.0
2007-01-30,3.05,3.09,3.02,3.05,3840,12.0792079207921,12.2376237623762,11.960396039604,12.0792079207921,969.599999999998,0.0,1.0
2007-01-31,3.1,3.1,3.0,3.06,9950,12.2772277227723,12.2772277227723,11.8811881188119,12.1188118811881,2512.37499999999,0.0,1.0
2007-02-01,3.1,3.1,3.0,3.1,524,12.2772277227723,12.2772277227723,11.8811881188119,12.2772277227723,132.31,0.0,1.0
2007-02-02,3.07,3.15,3.03,3.1,10473,12.1584158415842,12.4752475247525,12.0,12.2772277227723,2644.43249999999,0.0,1.0
2007-02-05,3.1,3.11,3.03,3.03,3142,12.2772277227723,12.3168316831683,12.0,12.0,793.354999999998,0.0,1.0
2007-02-06,3.07,3.12,3.07,3.1,11346,12.1584158415842,12.3564356435644,12.1584158415842,12.2772277227723,2864.86499999999,0.0,1.0
2007-02-07,3.05,3.15,3.0,3.15,9950,12.0792079207921,12.4752475247525,11.8811881188119,12.4752475247525,2512.375,0.0,1.0
2007-02-08,3.09,3.15,3.0,3.0,39973,12.2376237623762,12.4752475247525,11.8811881188119,11.8811881188119,10093.1825,0.0,1.0
2007-02-09,3.05,3.1,3.05,3.1,11346,12.0792079207921,12.2772277227723,12.0792079207921,12.2772277227723,2864.86499999999,0.0,1.0
2007-02-12,3.08,3.08,3.03,3.03,3491,12.1980198019802,12.1980198019802,12.0,12.0,881.4775,0.0,1.0
2007-02-13,3.0,3.11,3.0,3.08,70171,11.8811881188119,12.3168316831683,11.8811881188119,12.1980198019802,17718.1775,0.0,1.0
2007-02-14,3.14,3.15,3.04,3.04,17455,12.4356435643564,12.4752475247525,12.039603960396,12.039603960396,4407.38750000001,0.0,1.0
2007-02-15,3.35,3.44,3.12,3.13,24612,13.2673267326733,13.6237623762376,12.3564356435644,12.3960396039604,6214.52999999999,0.0,1.0
2007-02-16,3.39,3.39,3.3,3.39,33514,13.4257425742574,13.4257425742574,13.0693069306931,13.4257425742574,8462.28500000002,0.0,1.0
2007-02-20,3.5,3.5,3.35,3.49,50621,13.8613861386139,13.8613861386139,13.2673267326733,13.8217821782178,12781.8025,0.0,1.0
2007-02-21,3.65,3.7,3.47,3.5,25310,14.4554455445545,14.6534653465347,13.7425742574257,13.8613861386139,6390.77499999998,0.0,1.0
2007-02-22,3.68,3.78,3.6,3.7,48002,14.5742574257426,14.970297029703,14.2574257425743,14.6534653465347,12120.505,0.0,1.0
2007-02-23,3.62,3.65,3.55,3.65,69124,14.3366336633663,14.4554455445545,14.0594059405941,14.4554455445545,17453.81,0.0,1.0
2007-02-26,3.5,3.6,3.05,3.57,24787,13.8613861386139,14.2574257425743,12.0792079207921,14.1386138613861,6258.71749999998,0.0,1.0
2007-02-27,3.41,3.52,3.32,3.5,18852,13.5049504950495,13.9405940594059,13.1485148514851,13.8613861386139,4760.13,0.0,1.0
2007-02-28,3.75,3.76,3.32,3.32,21296,14.8514851485149,14.8910891089109,13.1485148514851,13.1485148514851,5377.23999999998,0.0,1.0
2007-03-01,3.5,3.71,3.5,3.71,32642,13.8613861386139,14.6930693069307,13.8613861386139,14.6930693069307,8242.10499999998,0.0,1.0
2007-03-02,3.45,3.45,3.38,3.45,13266,13.6633663366337,13.6633663366337,13.3861386138614,13.6633663366337,3349.66499999999,0.0,1.0
2007-03-05,3.3,3.4,3.23,3.4,5062,13.0693069306931,13.4653465346535,12.7920792079208,13.4653465346535,1278.155,0.0,1.0
2007-03-06,3.27,3.28,3.2,3.28,13790,12.950495049505,12.990099009901,12.6732673267327,12.990099009901,3481.97499999999,0.0,1.0
2007-03-07,3.25,3.25,3.1,3.2,4888,12.8712871287129,12.8712871287129,12.2772277227723,12.6732673267327,1234.22,0.0,1.0
2007-03-08,3.25,3.3,3.25,3.3,9426,12.8712871287129,13.0693069306931,12.8712871287129,13.0693069306931,2380.06499999999,0.0,1.0
2007-03-09,3.25,3.4,3.21,3.35,6284,12.8712871287129,13.4653465346535,12.7128712871287,13.2673267326733,1586.71,0.0,1.0
2007-03-12,3.35,3.38,3.28,3.28,5237,13.2673267326733,13.3861386138614,12.990099009901,12.990099009901,1322.3425,0.0,1.0
2007-03-13,3.15,3.35,3.09,3.35,28452,12.4752475247525,13.2673267326733,12.2376237623762,13.2673267326733,7184.12999999999,0.0,1.0
2007-03-14,3.21,3.25,3.05,3.08,13964,12.7128712871287,12.8712871287129,12.0792079207921,12.1980198019802,3525.91,0.0,1.0
2007-03-15,3.48,3.49,3.05,3.13,17281,13.7821782178218,13.8217821782178,12.0792079207921,12.3960396039604,4363.45249999999,0.0,1.0
2007-03-16,3.32,3.48,3.25,3.48,6982,13.1485148514851,13.7821782178218,12.8712871287129,13.7821782178218,1762.95500000001,0.0,1.0
2007-03-19,3.29,3.32,3.11,3.32,6284,13.029702970297,13.1485148514851,12.3168316831683,13.1485148514851,1586.71,0.0,1.0
2007-03-20,3.2,3.33,3.2,3.3,9775,12.6732673267327,13.1881188118812,12.6732673267327,13.0693069306931,2468.18749999999,0.0,1.0
2007-03-21,3.15,3.2,2.97,3.05,15710,12.4752475247525,12.6732673267327,11.7623762376238,12.0792079207921,3966.77499999999,0.0,1.0
2007-03-22,3.05,3.13,2.92,3.13,13615,12.0792079207921,12.3960396039604,11.5643564356436,12.3960396039604,3437.78749999999,0.0,1.0
2007-03-23,3.1,3.1,3.0,3.04,11346,12.2772277227723,12.2772277227723,11.8811881188119,12.039603960396,2864.86499999999,0.0,1.0
2007-03-26,3.09,3.09,2.94,3.06,8553,12.2376237623762,12.2376237623762,11.6435643564356,12.1188118811881,2159.63250000001,0.0,1.0
2007-03-27,3.03,3.03,3.0,3.0,7331,12.0,12.0,11.8811881188119,11.8811881188119,1851.0775,0.0,1.0
2007-03-28,3.06,3.06,3.0,3.02,7855,12.1188118811881,12.1188118811881,11.8811881188119,11.960396039604,1983.3875,0.0,1.0
2007-03-29,3.2,3.2,3.05,3.05,8030,12.6732673267327,12.6732673267327,12.0792079207921,12.0792079207921,2027.575,0.0,1.0
2007-03-30,3.25,3.3,3.15,3.16,13441,12.8712871287129,13.0693069306931,12.4752475247525,12.5148514851485,3393.85249999999,0.0,1.0
2007-04-02,3.2,3.25,3.19,3.25,3142,12.6732673267327,12.8712871287129,12.6336633663366,12.8712871287129,793.354999999998,0.0,1.0
2007-04-03,3.15,3.2,3.05,3.2,17281,12.4752475247525,12.6732673267327,12.0792079207921,12.6732673267327,4363.45249999999,0.0,1.0
2007-04-04,3.08,3.1,2.95,3.1,9251,12.1980198019802,12.2772277227723,11.6831683168317,12.2772277227723,2335.8775,0.0,1.0
2007-04-05,3.0,3.1,2.92,3.1,9251,11.8811881188119,12.2772277227723,11.5643564356436,12.2772277227723,2335.8775,0.0,1.0
2007-04-09,3.0,3.03,2.87,3.03,8379,11.8811881188119,12.0,11.3663366336634,12.0,2115.6975,0.0,1.0
2007-04-10,3.01,3.01,2.9,2.98,5935,11.9207920792079,11.9207920792079,11.4851485148515,11.8019801980198,1498.5875,0.0,1.0
2007-04-11,3.0,3.05,2.95,3.0,4888,11.8811881188119,12.0792079207921,11.6831683168317,11.8811881188119,1234.22,0.0,1.0
2007-04-12,3.0,3.01,2.98,2.98,8204,11.8811881188119,11.9207920792079,11.8019801980198,11.8019801980198,2071.51,0.0,1.0
2007-04-13,3.25,3.25,2.97,3.0,50621,12.8712871287129,12.8712871287129,11.7623762376238,11.8811881188119,12781.8025,0.0,1.0
2007-04-16,3.22,3.23,3.15,3.23,698,12.7524752475248,12.7920792079208,12.4752475247525,12.7920792079208,176.244999999999,0.0,1.0
2007-04-17,3.25,3.26,3.18,3.25,4364,12.8712871287129,12.9108910891089,12.5940594059406,12.8712871287129,1101.91,0.0,1.0
2007-04-18,3.1,3.21,3.05,3.21,15884,12.2772277227723,12.7128712871287,12.0792079207921,12.7128712871287,4010.70999999999,0.0,1.0
2007-04-19,3.13,3.13,3.06,3.09,7157,12.3960396039604,12.3960396039604,12.1188118811881,12.2376237623762,1807.1425,0.0,1.0
2007-04-20,3.15,3.25,3.01,3.06,15186,12.4752475247525,12.8712871287129,11.9207920792079,12.1188118811881,3834.46499999999,0.0,1.0
2007-04-23,3.1,3.17,3.07,3.16,4015,12.2772277227723,12.5544554455446,12.1584158415842,12.5148514851485,1013.7875,0.0,1.0
2007-04-24,3.06,3.1,3.05,3.05,18852,12.1188118811881,12.2772277227723,12.0792079207921,12.0792079207921,4760.13000000001,0.0,1.0
2007-04-25,3.1,3.1,3.05,3.1,6808,12.2772277227723,12.2772277227723,12.0792079207921,12.2772277227723,1719.02,0.0,1.0
2007-04-26,3.06,3.1,3.0,3.08,25136,12.1188118811881,12.2772277227723,11.8811881188119,12.1980198019802,6346.84000000001,0.0,1.0
2007-04-27,3.09,3.09,3.05,3.06,4538,12.2376237623762,12.2376237623762,12.0792079207921,12.1188118811881,1145.845,0.0,1.0
2007-04-30,3.15,3.15,3.06,3.14,4888,12.4752475247525,12.4752475247525,12.1188118811881,12.4356435643564,1234.22,0.0,1.0
2007-05-01,3.12,3.2,3.1,3.1,8902,12.3564356435644,12.6732673267327,12.2772277227723,12.2772277227723,2247.75499999999,0.0,1.0
2007-05-02,3.12,3.12,3.07,3.08,5760,12.3564356435644,12.3564356435644,12.1584158415842,12.1980198019802,1454.39999999999,0.0,1.0
2007-05-03,3.1,3.1,3.1,3.1,2967,12.2772277227723,12.2772277227723,12.2772277227723,12.2772277227723,749.167499999999,0.0,1.0
2007-05-04,3.1,3.1,3.1,3.1,0,12.2772277227723,12.2772277227723,12.2772277227723,12.2772277227723,0,0.0,1.0
2007-05-07,3.04,3.1,3.02,3.06,8728,12.039603960396,12.2772277227723,11.960396039604,12.1188118811881,2203.82000000001,0.0,1.0
2007-05-08,3.07,3.17,3.01,3.08,10822,12.1584158415842,12.5544554455446,11.9207920792079,12.1980198019802,2732.55499999999,0.0,1.0
2007-05-09,3.1,3.1,3.04,3.05,13441,12.2772277227723,12.2772277227723,12.039603960396,12.0792079207921,3393.85249999999,0.0,1.0
2007-05-10,3.09,3.15,3.0,3.1,7331,12.2376237623762,12.4752475247525,11.8811881188119,12.2772277227723,1851.07750000001,0.0,1.0
2007-05-11,3.14,3.15,3.0,3.05,16408,12.4356435643564,12.4752475247525,11.8811881188119,12.0792079207921,4143.02000000001,0.0,1.0
2007-05-14,3.15,3.15,3.1,3.15,11346,12.4752475247525,12.4752475247525,12.2772277227723,12.4752475247525,2864.86499999999,0.0,1.0
2007-05-15,3.15,3.16,3.11,3.12,15186,12.4752475247525,12.5148514851485,12.3168316831683,12.3564356435644,3834.46499999999,0.0,1.0
2007-05-16,3.1,3.29,3.07,3.15,22343,12.2772277227723,13.029702970297,12.1584158415842,12.4752475247525,5641.60749999999,0.0,1.0
2007-05-17,3.15,3.2,3.05,3.15,6808,12.4752475247525,12.6732673267327,12.0792079207921,12.4752475247525,1719.02,0.0,1.0
2007-05-18,3.1,3.15,3.01,3.1,31071,12.2772277227723,12.4752475247525,11.9207920792079,12.2772277227723,7845.42749999998,0.0,1.0
2007-05-21,3.12,3.13,3.09,3.1,5935,12.3564356435644,12.3960396039604,12.2376237623762,12.2772277227723,1498.58749999999,0.0,1.0
2007-05-22,3.15,3.16,3.12,3.12,8204,12.4752475247525,12.5148514851485,12.3564356435644,12.3564356435644,2071.51,0.0,1.0
2007-05-23,3.21,3.23,3.11,3.21,1222,12.7128712871287,12.7920792079208,12.3168316831683,12.7128712871287,308.555,0.0,1.0
2007-05-24,3.22,3.22,3.14,3.17,13964,12.7524752475248,12.7524752475248,12.4356435643564,12.5544554455446,3525.90999999999,0.0,1.0
2007-05-25,3.2,3.22,3.15,3.2,14837,12.6732673267327,12.7524752475248,12.4752475247525,12.6732673267327,3746.34249999999,0.0,1.0
2007-05-29,3.21,3.22,3.15,3.22,4888,12.7128712871287,12.7524752475248,12.4752475247525,12.7524752475248,1234.22,0.0,1.0
2007-05-30,3.29,3.29,3.15,3.21,88674,13.029702970297,13.029702970297,12.4752475247525,12.7128712871287,22390.185,0.0,1.0
2007-05-31,3.3,3.3,3.24,3.27,42940,13.0693069306931,13.0693069306931,12.8316831683168,12.950495049505,10842.35,0.0,1.0
2007-06-01,3.28,3.32,3.25,3.3,6808,12.990099009901,13.1485148514851,12.8712871287129,13.0693069306931,1719.02,0.0,1.0
2007-06-04,3.26,3.28,3.25,3.28,1222,12.9108910891089,12.990099009901,12.8712871287129,12.990099009901,308.555,0.0,1.0
2007-06-05,3.2,3.3,3.19,3.3,22867,12.6732673267327,13.0693069306931,12.6336633663366,13.0693069306931,5773.91749999999,0.0,1.0
2007-06-06,3.17,3.2,3.15,3.2,43813,12.5544554455446,12.6732673267327,12.4752475247525,12.6732673267327,11062.7825,0.0,1.0
2007-06-07,3.13,3.17,3.1,3.15,20772,12.3960396039604,12.5544554455446,12.2772277227723,12.4752475247525,5244.93,0.0,1.0
2007-06-08,3.08,3.16,3.05,3.1,16583,12.1980198019802,12.5148514851485,12.0792079207921,12.2772277227723,4187.2075,0.0,1.0
2007-06-11,3.08,3.08,3.06,3.08,2967,12.1980198019802,12.1980198019802,12.1188118811881,12.1980198019802,749.1675,0.0,1.0
2007-06-12,3.09,3.1,3.08,3.08,8553,12.2376237623762,12.2772277227723,12.1980198019802,12.1980198019802,2159.63250000001,0.0,1.0
2007-06-13,3.09,3.09,3.09,3.09,0,12.2376237623762,12.2376237623762,12.2376237623762,12.2376237623762,0,0.0,1.0
2007-06-14,3.15,3.15,3.09,3.11,3666,12.4752475247525,12.4752475247525,12.2376237623762,12.3168316831683,925.664999999998,0.0,1.0
2007-06-15,3.15,3.16,3.12,3.13,1047,12.4752475247525,12.5148514851485,12.3564356435644,12.3960396039604,264.367499999999,0.0,1.0
2007-06-18,3.09,3.18,2.93,3.14,25310,12.2376237623762,12.5940594059406,11.6039603960396,12.4356435643564,6390.77500000002,0.0,1.0
2007-06-19,3.04,3.1,2.95,3.08,79597,12.039603960396,12.2772277227723,11.6831683168317,12.1980198019802,20098.2425000001,0.0,1.0
2007-06-20,3.01,3.08,2.87,3.08,52192,11.9207920792079,12.1980198019802,11.3663366336634,12.1980198019802,13178.48,0.0,1.0
2007-06-21,3.0,3.04,2.9,2.91,29500,11.8811881188119,12.039603960396,11.4851485148515,11.5247524752475,7448.74999999999,0.0,1.0
2007-06-22,2.99,3.01,2.98,2.98,14837,11.8415841584158,11.9207920792079,11.8019801980198,11.8019801980198,3746.34250000001,0.0,1.0
2007-06-25,2.95,3.0,2.9,2.98,19550,11.6831683168317,11.8811881188119,11.4851485148515,11.8019801980198,4936.37499999999,0.0,1.0
2007-06-26,2.9,3.05,2.9,3.02,7680,11.4851485148515,12.0792079207921,11.4851485148515,11.960396039604,1939.2,0.0,1.0
2007-06-27,2.99,2.99,2.77,2.9,14663,11.8415841584158,11.8415841584158,10.970297029703,11.4851485148515,3702.40750000001,0.0,1.0
2007-06-28,2.97,3.05,2.93,3.0,5935,11.7623762376238,12.0792079207921,11.6039603960396,11.8811881188119,1498.5875,0.0,1.0
2007-06-29,3.05,3.14,2.99,2.99,16932,12.0792079207921,12.4356435643564,11.8415841584158,11.8415841584158,4275.32999999999,0.0,1.0
2007-07-02,2.97,3.05,2.89,3.05,10648,11.7623762376238,12.0792079207921,11.4455445544554,12.0792079207921,2688.61999999999,0.0,1.0
2007-07-03,2.92,3.0,2.92,2.97,873,11.5643564356436,11.8811881188119,11.5643564356436,11.7623762376238,220.432499999999,0.0,1.0
2007-07-05,2.85,2.95,2.67,2.95,96354,11.2871287128713,11.6831683168317,10.5742574257426,11.6831683168317,24329.385,0.0,1.0
2007-07-06,2.95,3.05,2.78,2.87,151688,11.6831683168317,12.0792079207921,11.009900990099,11.3663366336634,38301.2199999999,0.0,1.0
2007-07-09,2.88,3.02,2.88,3.0,37529,11.4059405940594,11.960396039604,11.4059405940594,11.8811881188119,9476.0725,0.0,1.0
2007-07-10,2.95,2.95,2.82,2.88,17281,11.6831683168317,11.6831683168317,11.1683168316832,11.4059405940594,4363.45249999999,0.0,1.0
2007-07-11,2.9,2.91,2.84,2.91,26881,11.4851485148515,11.5247524752475,11.2475247524752,11.5247524752475,6787.45249999999,0.0,1.0
2007-07-12,3.02,3.03,2.95,2.95,7331,11.960396039604,12.0,11.6831683168317,11.6831683168317,1851.07749999999,0.0,1.0
2007-07-13,3.1,3.1,3.0,3.02,7157,12.2772277227723,12.2772277227723,11.8811881188119,11.960396039604,1807.1425,0.0,1.0
2007-07-16,3.09,3.11,3.09,3.1,15884,12.2376237623762,12.3168316831683,12.2376237623762,12.2772277227723,4010.71000000001,0.0,1.0
2007-07-17,3.07,3.1,3.07,3.09,2793,12.1584158415842,12.2772277227723,12.1584158415842,12.2376237623762,705.232499999998,0.0,1.0
2007-07-18,3.0,3.07,3.0,3.07,17281,11.8811881188119,12.1584158415842,11.8811881188119,12.1584158415842,4363.45249999999,0.0,1.0
2007-07-19,3.0,3.0,3.0,3.0,1396,11.8811881188119,11.8811881188119,11.8811881188119,11.8811881188119,352.489999999999,0.0,1.0
2007-07-20,3.01,3.04,3.0,3.0,2095,11.9207920792079,12.039603960396,11.8811881188119,11.8811881188119,528.987500000001,0.0,1.0
2007-07-23,3.06,3.1,3.03,3.03,8553,12.1188118811881,12.2772277227723,12.0,12.0,2159.6325,0.0,1.0
2007-07-24,3.07,3.11,3.05,3.06,9077,12.1584158415842,12.3168316831683,12.0792079207921,12.1188118811881,2291.94249999999,0.0,1.0
2007-07-25,3.0,3.12,3.0,3.1,12044,11.8811881188119,12.3564356435644,11.8811881188119,12.2772277227723,3041.11,0.0,1.0
2007-07-26,3.0,3.25,2.97,3.25,4713,11.8811881188119,12.8712871287129,11.7623762376238,12.8712871287129,1190.0325,0.0,1.0
2007-07-27,3.0,3.12,3.0,3.05,12917,11.8811881188119,12.3564356435644,11.8811881188119,12.0792079207921,3261.5425,0.0,1.0
2007-07-30,3.0,3.0,2.93,3.0,7680,11.8811881188119,11.8811881188119,11.6039603960396,11.8811881188119,1939.2,0.0,1.0
2007-07-31,3.0,3.0,2.9,3.0,4888,11.8811881188119,11.8811881188119,11.4851485148515,11.8811881188119,1234.22,0.0,1.0
2007-08-01,2.97,3.0,2.9,2.98,2793,11.7623762376238,11.8811881188119,11.4851485148515,11.8019801980198,705.232499999998,0.0,1.0
2007-08-02,2.97,3.0,2.9,2.91,2444,11.7623762376238,11.8811881188119,11.4851485148515,11.5247524752475,617.109999999998,0.0,1.0
2007-08-03,2.88,3.0,2.87,2.97,6109,11.4059405940594,11.8811881188119,11.3663366336634,11.7623762376238,1542.5225,0.0,1.0
2007-08-06,2.87,2.95,2.77,2.88,9426,11.3663366336634,11.6831683168317,10.970297029703,11.4059405940594,2380.06499999999,0.0,1.0
2007-08-07,2.9,2.96,2.78,2.89,21645,11.4851485148515,11.7227722772277,11.009900990099,11.4455445544554,5465.36249999999,0.0,1.0
2007-08-08,2.98,3.0,2.83,2.93,9600,11.8019801980198,11.8811881188119,11.2079207920792,11.6039603960396,2424,0.0,1.0
2007-08-09,2.99,3.0,2.94,2.95,3840,11.8415841584158,11.8811881188119,11.6435643564356,11.6831683168317,969.600000000003,0.0,1.0
2007-08-10,2.95,3.0,2.9,2.95,1047,11.6831683168317,11.8811881188119,11.4851485148515,11.6831683168317,264.3675,0.0,1.0
2007-08-13,2.9,2.9,2.77,2.9,28976,11.4851485148515,11.4851485148515,10.970297029703,11.4851485148515,7316.43999999999,0.0,1.0
2007-08-14,2.75,2.85,2.61,2.85,20074,10.8910891089109,11.2871287128713,10.3366336633663,11.2871287128713,5068.685,0.0,1.0
2007-08-15,2.65,2.8,2.65,2.8,5062,10.4950495049505,11.0891089108911,10.4950495049505,11.0891089108911,1278.155,0.0,1.0
2007-08-16,2.65,2.73,2.59,2.7,9775,10.4950495049505,10.8118811881188,10.2574257425743,10.6930693069307,2468.1875,0.0,1.0
2007-08-17,2.66,2.74,2.57,2.73,7680,10.5346534653465,10.8514851485149,10.1782178217822,10.8118811881188,1939.20000000001,0.0,1.0
2007-08-20,2.68,2.8,2.5,2.65,21645,10.6138613861386,11.0891089108911,9.9009900990099,10.4950495049505,5465.36250000001,0.0,1.0
2007-08-21,2.68,2.68,2.63,2.64,321355,10.6138613861386,10.6138613861386,10.4158415841584,10.4554455445545,81142.1375000001,0.0,1.0
2007-08-22,2.68,2.7,2.6,2.68,21121,10.6138613861386,10.6930693069307,10.2970297029703,10.6138613861386,5333.05250000001,0.0,1.0
2007-08-23,2.6,2.68,2.55,2.68,183108,10.2970297029703,10.6138613861386,10.0990099009901,10.6138613861386,46234.77,0.0,1.0
2007-08-24,2.7,2.7,2.57,2.65,36831,10.6930693069307,10.6930693069307,10.1782178217822,10.4950495049505,9299.82749999999,0.0,1.0
2007-08-27,2.73,2.73,2.61,2.66,13615,10.8118811881188,10.8118811881188,10.3366336633663,10.5346534653465,3437.7875,0.0,1.0
2007-08-28,2.7,2.73,2.61,2.73,28278,10.6930693069307,10.8118811881188,10.3366336633663,10.8118811881188,7140.195,0.0,1.0
2007-08-29,2.87,2.91,2.69,2.8,32293,11.3663366336634,11.5247524752475,10.6534653465347,11.0891089108911,8153.98249999998,0.0,1.0
2007-08-30,3.01,3.01,2.87,2.87,29849,11.9207920792079,11.9207920792079,11.3663366336634,11.3663366336634,7536.87250000001,0.0,1.0
2007-08-31,3.05,3.09,3.0,3.09,47304,12.0792079207921,12.2376237623762,11.8811881188119,12.2376237623762,11944.26,0.0,1.0
2007-09-04,3.01,3.09,2.96,3.09,29325,11.9207920792079,12.2376237623762,11.7227722772277,12.2376237623762,7404.56250000001,0.0,1.0
2007-09-05,3.0,3.0,2.94,3.0,4538,11.8811881188119,11.8811881188119,11.6435643564356,11.8811881188119,1145.845,0.0,1.0
2007-09-06,2.96,3.0,2.95,2.99,9426,11.7227722772277,11.8811881188119,11.6831683168317,11.8415841584158,2380.065,0.0,1.0
2007-09-07,2.95,3.02,2.95,3.02,524,11.6831683168317,11.960396039604,11.6831683168317,11.960396039604,132.31,0.0,1.0
2007-09-10,3.0,3.0,2.9,2.93,3666,11.8811881188119,11.8811881188119,11.4851485148515,11.6039603960396,925.664999999999,0.0,1.0
2007-09-11,2.99,3.0,2.88,2.95,13266,11.8415841584158,11.8811881188119,11.4059405940594,11.6831683168317,3349.66500000001,0.0,1.0
2007-09-12,3.0,3.0,2.86,2.98,11521,11.8811881188119,11.8811881188119,11.3267326732673,11.8019801980198,2909.0525,0.0,1.0
2007-09-13,2.99,2.99,2.93,2.95,2269,11.8415841584158,11.8415841584158,11.6039603960396,11.6831683168317,572.922500000002,0.0,1.0
2007-09-14,3.0,3.04,2.94,2.97,10997,11.8811881188119,12.039603960396,11.6435643564356,11.7623762376238,2776.7425,0.0,1.0
2007-09-17,2.95,3.0,2.92,2.97,4538,11.6831683168317,11.8811881188119,11.5643564356436,11.7623762376238,1145.845,0.0,1.0
2007-09-18,2.99,3.0,2.88,2.95,20423,11.8415841584158,11.8811881188119,11.4059405940594,11.6831683168317,5156.80750000002,0.0,1.0
2007-09-19,3.05,3.05,2.95,2.97,16583,12.0792079207921,12.0792079207921,11.6831683168317,11.7623762376238,4187.20749999999,0.0,1.0
2007-09-20,3.05,3.05,3.01,3.05,6284,12.0792079207921,12.0792079207921,11.9207920792079,12.0792079207921,1586.71,0.0,1.0
2007-09-21,3.0,3.01,2.95,3.01,7855,11.8811881188119,11.9207920792079,11.6831683168317,11.9207920792079,1983.3875,0.0,1.0
2007-09-24,3.02,3.02,2.98,3.0,6109,11.960396039604,11.960396039604,11.8019801980198,11.8811881188119,1542.5225,0.0,1.0
2007-09-25,3.03,3.05,2.95,3.0,19376,12.0,12.0792079207921,11.6831683168317,11.8811881188119,4892.44,0.0,1.0
2007-09-26,2.9,3.1,2.7,3.1,80295,11.4851485148515,12.2772277227723,10.6930693069307,12.2772277227723,20274.4875,0.0,1.0
2007-09-27,2.88,2.9,2.8,2.9,30023,11.4059405940594,11.4851485148515,11.0891089108911,11.4851485148515,7580.8075,0.0,1.0
2007-09-28,2.85,2.88,2.63,2.85,32293,11.2871287128713,11.4059405940594,10.4158415841584,11.2871287128713,8153.98249999999,0.0,1.0
2007-10-01,2.78,2.83,2.67,2.8,33689,11.009900990099,11.2079207920792,10.5742574257426,11.0891089108911,8506.47250000001,0.0,1.0
2007-10-02,2.75,2.78,2.68,2.73,28278,10.8910891089109,11.009900990099,10.6138613861386,10.8118811881188,7140.19499999999,0.0,1.0
2007-10-03,2.85,2.87,2.77,2.78,103336,11.2871287128713,11.3663366336634,10.970297029703,11.009900990099,26092.34,0.0,1.0
2007-10-04,2.85,2.9,2.8,2.8,25310,11.2871287128713,11.4851485148515,11.0891089108911,11.0891089108911,6390.77499999999,0.0,1.0
2007-10-05,2.8,2.8,2.65,2.8,40671,11.0891089108911,11.0891089108911,10.4950495049505,11.0891089108911,10269.4275,0.0,1.0
2007-10-08,2.75,2.8,2.67,2.75,18154,10.8910891089109,11.0891089108911,10.5742574257426,10.8910891089109,4583.885,0.0,1.0
2007-10-09,2.78,2.85,2.7,2.7,22343,11.009900990099,11.2871287128713,10.6930693069307,10.6930693069307,5641.6075,0.0,1.0
2007-10-10,2.84,2.85,2.71,2.75,48002,11.2475247524752,11.2871287128713,10.7326732673267,10.8910891089109,12120.5050000001,0.0,1.0
2007-10-11,2.79,2.9,2.73,2.9,14313,11.049504950495,11.4851485148515,10.8118811881188,11.4851485148515,3614.03250000002,0.0,1.0
2007-10-12,2.95,2.95,2.74,2.74,6633,11.6831683168317,11.6831683168317,10.8514851485149,10.8514851485149,1674.8325,0.0,1.0
2007-10-15,2.89,3.1,2.76,3.1,22168,11.4455445544554,12.2772277227723,10.9306930693069,12.2772277227723,5597.42000000002,0.0,1.0
2007-10-16,2.86,2.86,2.8,2.8,5760,11.3267326732673,11.3267326732673,11.0891089108911,11.0891089108911,1454.4,0.0,1.0
2007-10-17,2.84,2.9,2.79,2.84,17455,11.2475247524752,11.4851485148515,11.049504950495,11.2475247524752,4407.38750000002,0.0,1.0
2007-10-18,2.85,2.85,2.65,2.85,33165,11.2871287128713,11.2871287128713,10.4950495049505,11.2871287128713,8374.16249999999,0.0,1.0
2007-10-19,2.8,2.8,2.65,2.72,26707,11.0891089108911,11.0891089108911,10.4950495049505,10.7722772277228,6743.51749999999,0.0,1.0
2007-10-22,2.79,2.8,2.74,2.74,2618,11.049504950495,11.0891089108911,10.8514851485149,10.8514851485149,661.045000000003,0.0,1.0
2007-10-23,2.74,2.8,2.7,2.79,2618,10.8514851485149,11.0891089108911,10.6930693069307,11.049504950495,661.044999999997,0.0,1.0
2007-10-24,2.69,2.79,2.55,2.75,24961,10.6534653465347,11.049504950495,10.0990099009901,10.8910891089109,6302.65249999997,0.0,1.0
2007-10-25,2.7,2.72,2.6,2.72,21645,10.6930693069307,10.7722772277228,10.2970297029703,10.7722772277228,5465.3625,0.0,1.0
2007-10-26,2.73,2.75,2.5,2.61,13092,10.8118811881188,10.8910891089109,9.9009900990099,10.3366336633663,3305.73,0.0,1.0
2007-10-29,2.6,2.8,2.6,2.73,21470,10.2970297029703,11.0891089108911,10.2970297029703,10.8118811881188,5421.175,0.0,1.0
2007-10-30,2.8,2.85,2.62,2.68,19550,11.0891089108911,11.2871287128713,10.3762376237624,10.6138613861386,4936.37499999999,0.0,1.0
2007-10-31,3.0,3.05,2.65,2.75,19899,11.8811881188119,12.0792079207921,10.4950495049505,10.8910891089109,5024.49749999999,0.0,1.0
2007-11-01,2.75,2.95,2.62,2.95,30896,10.8910891089109,11.6831683168317,10.3762376237624,11.6831683168317,7801.23999999999,0.0,1.0
2007-11-02,2.75,2.75,2.65,2.73,12219,10.8910891089109,10.8910891089109,10.4950495049505,10.8118811881188,3085.2975,0.0,1.0
2007-11-05,2.69,2.72,2.6,2.69,20597,10.6534653465347,10.7722772277228,10.2970297029703,10.6534653465347,5200.74249999998,0.0,1.0
2007-11-06,2.74,2.75,2.67,2.67,2793,10.8514851485149,10.8910891089109,10.5742574257426,10.5742574257426,705.232499999997,0.0,1.0
2007-11-07,2.68,2.74,2.6,2.74,5237,10.6138613861386,10.8514851485149,10.2970297029703,10.8514851485149,1322.3425,0.0,1.0
2007-11-08,2.64,2.75,2.53,2.75,3491,10.4554455445545,10.8910891089109,10.019801980198,10.8910891089109,881.477499999996,0.0,1.0
2007-11-09,2.73,2.91,2.65,2.76,20597,10.8118811881188,11.5247524752475,10.4950495049505,10.9306930693069,5200.74250000001,0.0,1.0
2007-11-12,2.94,3.0,2.62,2.73,19899,11.6435643564356,11.8811881188119,10.3762376237624,10.8118811881188,5024.49750000002,0.0,1.0
2007-11-13,2.9,2.96,2.87,2.96,7331,11.4851485148515,11.7227722772277,11.3663366336634,11.7227722772277,1851.0775,0.0,1.0
2007-11-14,3.0,3.05,2.85,2.9,28103,11.8811881188119,12.0792079207921,11.2871287128713,11.4851485148515,7096.00749999999,0.0,1.0
2007-11-15,2.89,3.02,2.89,3.02,3666,11.4455445544554,11.960396039604,11.4455445544554,11.960396039604,925.665000000004,0.0,1.0
2007-11-16,2.83,2.91,2.8,2.91,15186,11.2079207920792,11.5247524752475,11.0891089108911,11.5247524752475,3834.465,0.0,1.0
2007-11-19,2.91,3.0,2.87,2.87,3317,11.5247524752475,11.8811881188119,11.3663366336634,11.3663366336634,837.542500000002,0.0,1.0
2007-11-20,2.94,3.0,2.8,2.98,10473,11.6435643564356,11.8811881188119,11.0891089108911,11.8019801980198,2644.43250000001,0.0,1.0
2007-11-21,2.93,2.99,2.8,2.9,4015,11.6039603960396,11.8415841584158,11.0891089108911,11.4851485148515,1013.7875,0.0,1.0
2007-11-23,2.94,3.0,2.87,2.87,1746,11.6435643564356,11.8811881188119,11.3663366336634,11.3663366336634,440.865000000002,0.0,1.0
2007-11-26,2.85,2.94,2.81,2.94,4189,11.2871287128713,11.6435643564356,11.1287128712871,11.6435643564356,1057.7225,0.0,1.0
2007-11-27,2.87,2.9,2.78,2.8,18154,11.3663366336634,11.4851485148515,11.009900990099,11.0891089108911,4583.88499999999,0.0,1.0
2007-11-28,2.85,2.93,2.82,2.9,3317,11.2871287128713,11.6039603960396,11.1683168316832,11.4851485148515,837.542499999999,0.0,1.0
2007-11-29,2.85,2.91,2.8,2.88,5411,11.2871287128713,11.5247524752475,11.0891089108911,11.4059405940594,1366.2775,0.0,1.0
2007-11-30,2.8,2.85,2.71,2.75,14663,11.0891089108911,11.2871287128713,10.7326732673267,10.8910891089109,3702.4075,0.0,1.0
2007-12-03,2.8,2.8,2.7,2.8,2618,11.0891089108911,11.0891089108911,10.6930693069307,11.0891089108911,661.044999999999,0.0,1.0
2007-12-04,2.8,2.8,2.7,2.75,3491,11.0891089108911,11.0891089108911,10.6930693069307,10.8910891089109,881.477499999999,0.0,1.0
2007-12-05,2.75,2.75,2.54,2.73,59523,10.8910891089109,10.8910891089109,10.0594059405941,10.8118811881188,15029.5575,0.0,1.0
2007-12-06,2.75,2.85,2.67,2.72,4713,10.8910891089109,11.2871287128713,10.5742574257426,10.7722772277228,1190.0325,0.0,1.0
2007-12-07,2.79,2.8,2.69,2.75,4015,11.049504950495,11.0891089108911,10.6534653465347,10.8910891089109,1013.7875,0.0,1.0
2007-12-10,2.75,2.78,2.53,2.7,8728,10.8910891089109,11.009900990099,10.019801980198,10.6930693069307,2203.82,0.0,1.0
2007-12-11,2.74,2.78,2.6,2.66,6284,10.8514851485149,11.009900990099,10.2970297029703,10.5346534653465,1586.70999999999,0.0,1.0
2007-12-12,2.7,2.77,2.65,2.65,46082,10.6930693069307,10.970297029703,10.4950495049505,10.4950495049505,11635.705,0.0,1.0
2007-12-13,2.75,2.9,2.62,2.62,3666,10.8910891089109,11.4851485148515,10.3762376237624,10.3762376237624,925.664999999999,0.0,1.0
2007-12-14,2.8,2.8,2.64,2.66,6808,11.0891089108911,11.0891089108911,10.4554455445545,10.5346534653465,1719.02,0.0,1.0
2007-12-17,2.8,2.84,2.67,2.77,8030,11.0891089108911,11.2475247524752,10.5742574257426,10.970297029703,2027.575,0.0,1.0
2007-12-18,2.84,2.92,2.63,2.75,41719,11.2475247524752,11.5643564356436,10.4158415841584,10.8910891089109,10534.0475,0.0,1.0
2007-12-19,2.84,2.88,2.8,2.88,4713,11.2475247524752,11.4059405940594,11.0891089108911,11.4059405940594,1190.03250000001,0.0,1.0
2007-12-20,2.9,3.05,2.75,2.75,181537,11.4851485148515,12.0792079207921,10.8910891089109,10.8910891089109,45838.0924999999,0.0,1.0
2007-12-21,2.94,3.0,2.9,3.0,29849,11.6435643564356,11.8811881188119,11.4851485148515,11.8811881188119,7536.87250000003,0.0,1.0
2007-12-24,2.99,3.02,2.9,3.0,39449,11.8415841584158,11.960396039604,11.4851485148515,11.8811881188119,9960.87250000004,0.0,1.0
2007-12-26,2.96,3.0,2.81,2.86,14139,11.7227722772277,11.8811881188119,11.1287128712871,11.3267326732673,3570.09750000001,0.0,1.0
2007-12-27,2.97,3.0,2.84,2.96,9426,11.7623762376238,11.8811881188119,11.2475247524752,11.7227722772277,2380.06499999999,0.0,1.0
2007-12-28,2.97,2.97,2.78,2.9,15535,11.7623762376238,11.7623762376238,11.009900990099,11.4851485148515,3922.58749999999,0.0,1.0
2007-12-31,3.0,3.0,2.83,3.0,9950,11.8811881188119,11.8811881188119,11.2079207920792,11.8811881188119,2512.375,0.0,1.0
2008-01-02,2.85,3.0,2.79,3.0,55857,11.2871287128713,11.8811881188119,11.049504950495,11.8811881188119,14103.8925,0.0,1.0
2008-01-03,2.56,2.83,2.51,2.8,50621,10.1386138613861,11.2079207920792,9.94059405940594,11.0891089108911,12781.8025000001,0.0,1.0
2008-01-04,2.6,2.63,2.41,2.55,21994,10.2970297029703,10.4158415841584,9.54455445544554,10.0990099009901,5553.485,0.0,1.0
2008-01-07,2.53,2.55,2.4,2.55,8902,10.019801980198,10.0990099009901,9.5049504950495,10.0990099009901,2247.755,0.0,1.0
2008-01-08,2.47,2.54,2.39,2.42,19201,9.78217821782178,10.0594059405941,9.46534653465346,9.58415841584158,4848.2525,0.0,1.0
2008-01-09,2.37,2.45,2.35,2.45,15186,9.38613861386139,9.7029702970297,9.30693069306931,9.7029702970297,3834.465,0.0,1.0
2008-01-10,2.41,2.45,2.13,2.32,29500,9.54455445544554,9.7029702970297,8.43564356435644,9.18811881188119,7448.75,0.0,1.0
2008-01-11,2.55,2.59,2.44,2.44,11695,10.0990099009901,10.2574257425743,9.66336633663366,9.66336633663366,2952.9875,0.0,1.0
2008-01-14,2.48,2.58,2.41,2.58,4538,9.82178217821782,10.2178217821782,9.54455445544554,10.2178217821782,1145.845,0.0,1.0
2008-01-15,2.41,2.48,2.23,2.44,5935,9.54455445544554,9.82178217821782,8.83168316831683,9.66336633663366,1498.5875,0.0,1.0
2008-01-16,2.48,2.48,2.23,2.4,9775,9.82178217821782,9.82178217821782,8.83168316831683,9.5049504950495,2468.1875,0.0,1.0
2008-01-17,2.5,2.57,2.35,2.46,13790,9.9009900990099,10.1782178217822,9.30693069306931,9.74257425742574,3481.975,0.0,1.0
2008-01-18,2.65,2.65,2.3,2.3,17106,10.4950495049505,10.4950495049505,9.10891089108911,9.10891089108911,4319.265,0.0,1.0
2008-01-22,2.5,2.57,2.25,2.44,18852,9.9009900990099,10.1782178217822,8.91089108910891,9.66336633663366,4760.13,0.0,1.0
2008-01-23,2.57,2.6,2.34,2.34,34387,10.1782178217822,10.2970297029703,9.26732673267327,9.26732673267327,8682.71749999998,0.0,1.0
2008-01-24,2.55,2.6,2.45,2.6,110493,10.0990099009901,10.2970297029703,9.7029702970297,10.2970297029703,27899.4825,0.0,1.0
2008-01-25,2.53,2.58,2.17,2.58,6982,10.019801980198,10.2178217821782,8.59405940594059,10.2178217821782,1762.955,0.0,1.0
2008-01-28,2.52,2.55,2.37,2.37,18154,9.98019801980198,10.0990099009901,9.38613861386139,9.38613861386139,4583.885,0.0,1.0
2008-01-29,2.54,2.6,2.45,2.45,21994,10.0594059405941,10.2970297029703,9.7029702970297,9.7029702970297,5553.48499999998,0.0,1.0
2008-01-30,2.55,2.58,2.48,2.58,3491,10.0990099009901,10.2178217821782,9.82178217821782,10.2178217821782,881.4775,0.0,1.0
2008-01-31,2.55,2.55,2.25,2.54,8902,10.0990099009901,10.0990099009901,8.91089108910891,10.0594059405941,2247.755,0.0,1.0
2008-02-01,2.45,2.55,2.45,2.55,22168,9.7029702970297,10.0990099009901,9.7029702970297,10.0990099009901,5597.42,0.0,1.0
2008-02-04,2.52,2.58,2.49,2.55,4888,9.98019801980198,10.2178217821782,9.86138613861386,10.0990099009901,1234.22,0.0,1.0
2008-02-05,2.5,2.74,2.45,2.74,21994,9.9009900990099,10.8514851485149,9.7029702970297,10.8514851485149,5553.485,0.0,1.0
2008-02-06,2.67,2.67,2.45,2.47,8204,10.5742574257426,10.5742574257426,9.7029702970297,9.78217821782178,2071.51,0.0,1.0
2008-02-07,2.6,2.64,2.55,2.6,5237,10.2970297029703,10.4554455445545,10.0990099009901,10.2970297029703,1322.3425,0.0,1.0
2008-02-08,2.68,2.69,2.59,2.6,18503,10.6138613861386,10.6534653465347,10.2574257425743,10.2970297029703,4672.00750000001,0.0,1.0
2008-02-11,2.64,2.7,2.6,2.66,4713,10.4554455445545,10.6930693069307,10.2970297029703,10.5346534653465,1190.0325,0.0,1.0
2008-02-12,2.65,2.72,2.6,2.68,4015,10.4950495049505,10.7722772277228,10.2970297029703,10.6138613861386,1013.7875,0.0,1.0
2008-02-13,2.56,2.65,2.49,2.65,10648,10.1386138613861,10.4950495049505,9.86138613861386,10.4950495049505,2688.62000000001,0.0,1.0
2008-02-14,2.5,2.72,2.33,2.72,26881,9.9009900990099,10.7722772277228,9.22772277227723,10.7722772277228,6787.4525,0.0,1.0
2008-02-15,2.75,2.75,2.49,2.49,20772,10.8910891089109,10.8910891089109,9.86138613861386,9.86138613861386,5244.93,0.0,1.0
2008-02-19,2.7,2.75,2.55,2.68,3317,10.6930693069307,10.8910891089109,10.0990099009901,10.6138613861386,837.542499999999,0.0,1.0
2008-02-20,2.72,2.72,2.5,2.62,9077,10.7722772277228,10.7722772277228,9.9009900990099,10.3762376237624,2291.94249999999,0.0,1.0
2008-02-21,2.73,2.73,2.6,2.69,2793,10.8118811881188,10.8118811881188,10.2970297029703,10.6534653465347,705.232500000001,0.0,1.0
2008-02-22,2.75,2.75,2.65,2.65,2618,10.8910891089109,10.8910891089109,10.4950495049505,10.4950495049505,661.044999999999,0.0,1.0
2008-02-25,2.72,2.75,2.6,2.75,30896,10.7722772277228,10.8910891089109,10.2970297029703,10.8910891089109,7801.23999999998,0.0,1.0
2008-02-26,2.75,2.8,2.65,2.67,2095,10.8910891089109,11.0891089108911,10.4950495049505,10.5742574257426,528.987499999999,0.0,1.0
2008-02-27,2.74,2.75,2.64,2.64,17106,10.8514851485149,10.8910891089109,10.4554455445545,10.4554455445545,4319.26499999998,0.0,1.0
2008-02-28,2.7,2.74,2.65,2.74,10822,10.6930693069307,10.8514851485149,10.4950495049505,10.8514851485149,2732.555,0.0,1.0
2008-02-29,2.8,2.8,2.55,2.55,9077,11.0891089108911,11.0891089108911,10.0990099009901,10.0990099009901,2291.9425,0.0,1.0
2008-03-03,2.75,2.8,2.55,2.78,4538,10.8910891089109,11.0891089108911,10.0990099009901,11.009900990099,1145.845,0.0,1.0
2008-03-04,2.8,2.8,2.58,2.65,6109,11.0891089108911,11.0891089108911,10.2178217821782,10.4950495049505,1542.5225,0.0,1.0
2008-03-05,2.75,2.75,2.6,2.68,15186,10.8910891089109,10.8910891089109,10.2970297029703,10.6138613861386,3834.465,0.0,1.0
2008-03-06,2.75,2.87,2.65,2.87,19376,10.8910891089109,11.3663366336634,10.4950495049505,11.3663366336634,4892.44,0.0,1.0
2008-03-07,2.8,2.8,2.6,2.7,2793,11.0891089108911,11.0891089108911,10.2970297029703,10.6930693069307,705.232499999999,0.0,1.0
2008-03-10,2.75,2.82,2.65,2.82,6633,10.8910891089109,11.1683168316832,10.4950495049505,11.1683168316832,1674.8325,0.0,1.0
2008-03-11,2.72,2.8,2.6,2.68,21121,10.7722772277228,11.0891089108911,10.2970297029703,10.6138613861386,5333.05249999999,0.0,1.0
2008-03-12,2.67,2.74,2.46,2.7,22518,10.5742574257426,10.8514851485149,9.74257425742574,10.6930693069307,5685.79499999999,0.0,1.0
2008-03-13,2.73,2.79,2.65,2.65,7855,10.8118811881188,11.049504950495,10.4950495049505,10.4950495049505,1983.3875,0.0,1.0
2008-03-14,2.7,2.75,2.65,2.75,13615,10.6930693069307,10.8910891089109,10.4950495049505,10.8910891089109,3437.7875,0.0,1.0
2008-03-17,2.73,2.73,2.55,2.61,7680,10.8118811881188,10.8118811881188,10.0990099009901,10.3366336633663,1939.2,0.0,1.0
2008-03-18,2.74,2.8,2.63,2.73,16932,10.8514851485149,11.0891089108911,10.4158415841584,10.8118811881188,4275.32999999998,0.0,1.0
2008-03-19,2.72,2.74,2.58,2.64,2793,10.7722772277228,10.8514851485149,10.2178217821782,10.4554455445545,705.232499999998,0.0,1.0
2008-03-20,2.76,2.78,2.55,2.65,5237,10.9306930693069,11.009900990099,10.0990099009901,10.4950495049505,1322.3425,0.0,1.0
2008-03-24,2.79,2.79,2.71,2.79,1047,11.049504950495,11.049504950495,10.7326732673267,11.049504950495,264.367500000001,0.0,1.0
2008-03-25,2.75,2.75,2.65,2.7,4888,10.8910891089109,10.8910891089109,10.4950495049505,10.6930693069307,1234.22,0.0,1.0
2008-03-26,2.7,2.79,2.6,2.7,9950,10.6930693069307,11.049504950495,10.2970297029703,10.6930693069307,2512.375,0.0,1.0
2008-03-27,2.75,2.75,2.6,2.67,5237,10.8910891089109,10.8910891089109,10.2970297029703,10.5742574257426,1322.3425,0.0,1.0
2008-03-28,2.73,2.75,2.72,2.75,524,10.8118811881188,10.8910891089109,10.7722772277228,10.8910891089109,132.31,0.0,1.0
2008-03-31,2.83,2.84,2.72,2.79,7855,11.2079207920792,11.2475247524752,10.7722772277228,11.049504950495,1983.3875,0.0,1.0
2008-04-01,2.79,2.79,2.7,2.73,22692,11.049504950495,11.049504950495,10.6930693069307,10.8118811881188,5729.73000000003,0.0,1.0
2008-04-02,2.74,2.77,2.6,2.77,2269,10.8514851485149,10.970297029703,10.2970297029703,10.970297029703,572.922499999998,0.0,1.0
2008-04-03,2.96,2.98,2.67,2.67,21121,11.7227722772277,11.8019801980198,10.5742574257426,10.5742574257426,5333.05250000001,0.0,1.0
2008-04-04,2.98,3.0,2.75,2.98,16059,11.8019801980198,11.8811881188119,10.8910891089109,11.8019801980198,4054.8975,0.0,1.0
2008-04-07,2.97,2.98,2.8,2.98,9251,11.7623762376238,11.8019801980198,11.0891089108911,11.8019801980198,2335.87749999999,0.0,1.0
2008-04-08,2.85,2.9,2.56,2.9,11521,11.2871287128713,11.4851485148515,10.1386138613861,11.4851485148515,2909.0525,0.0,1.0
2008-04-09,2.79,2.85,2.6,2.75,4888,11.049504950495,11.2871287128713,10.2970297029703,10.8910891089109,1234.22000000001,0.0,1.0
2008-04-10,2.79,2.98,2.6,2.68,17281,11.049504950495,11.8019801980198,10.2970297029703,10.6138613861386,4363.45250000002,0.0,1.0
2008-04-11,2.8,2.8,2.65,2.66,1571,11.0891089108911,11.0891089108911,10.4950495049505,10.5346534653465,396.6775,0.0,1.0
2008-04-14,2.75,2.8,2.65,2.66,4015,10.8910891089109,11.0891089108911,10.4950495049505,10.5346534653465,1013.7875,0.0,1.0
2008-04-15,2.75,2.8,2.67,2.8,7680,10.8910891089109,11.0891089108911,10.5742574257426,11.0891089108911,1939.2,0.0,1.0
2008-04-16,2.8,2.8,2.72,2.72,15710,11.0891089108911,11.0891089108911,10.7722772277228,10.7722772277228,3966.775,0.0,1.0
2008-04-17,2.8,2.8,2.8,2.8,0,11.0891089108911,11.0891089108911,11.0891089108911,11.0891089108911,0,0.0,1.0
2008-04-18,2.9,2.9,2.8,2.8,14837,11.4851485148515,11.4851485148515,11.0891089108911,11.0891089108911,3746.3425,0.0,1.0
2008-04-21,2.89,2.89,2.85,2.85,10822,11.4455445544554,11.4455445544554,11.2871287128713,11.2871287128713,2732.55500000001,0.0,1.0
2008-04-22,3.0,3.1,2.94,2.97,14139,11.8811881188119,12.2772277227723,11.6435643564356,11.7623762376238,3570.09749999999,0.0,1.0
2008-04-23,2.98,3.08,2.95,3.08,5935,11.8019801980198,12.1980198019802,11.6831683168317,12.1980198019802,1498.5875,0.0,1.0
2008-04-24,2.98,2.99,2.95,2.99,2967,11.8019801980198,11.8415841584158,11.6831683168317,11.8415841584158,749.1675,0.0,1.0
2008-04-25,2.97,2.99,2.95,2.96,5586,11.7623762376238,11.8415841584158,11.6831683168317,11.7227722772277,1410.465,0.0,1.0
2008-04-28,2.95,2.95,2.95,2.95,4364,11.6831683168317,11.6831683168317,11.6831683168317,11.6831683168317,1101.91,0.0,1.0
2008-04-29,2.95,2.95,2.95,2.95,9600,11.6831683168317,11.6831683168317,11.6831683168317,11.6831683168317,2424,0.0,1.0
2008-04-30,2.95,2.98,2.95,2.95,5586,11.6831683168317,11.8019801980198,11.6831683168317,11.6831683168317,1410.465,0.0,1.0
2008-05-01,2.95,3.2,2.94,2.95,39275,11.6831683168317,12.6732673267327,11.6435643564356,11.6831683168317,9916.93749999999,0.0,1.0
2008-05-02,2.92,3.05,2.9,2.9,44860,11.5643564356436,12.0792079207921,11.4851485148515,11.4851485148515,11327.15,0.0,1.0
2008-05-05,2.95,2.95,2.9,2.95,3317,11.6831683168317,11.6831683168317,11.4851485148515,11.6831683168317,837.542499999999,0.0,1.0
2008-05-06,2.92,2.92,2.67,2.9,9426,11.5643564356436,11.5643564356436,10.5742574257426,11.4851485148515,2380.06499999999,0.0,1.0
2008-05-07,2.93,2.95,2.8,2.85,3666,11.6039603960396,11.6831683168317,11.0891089108911,11.2871287128713,925.665,0.0,1.0
2008-05-08,2.9,2.91,2.8,2.9,7680,11.4851485148515,11.5247524752475,11.0891089108911,11.4851485148515,1939.2,0.0,1.0
2008-05-09,2.8,2.88,2.7,2.8,13790,11.0891089108911,11.4059405940594,10.6930693069307,11.0891089108911,3481.975,0.0,1.0
2008-05-12,2.85,2.85,2.7,2.7,1920,11.2871287128713,11.2871287128713,10.6930693069307,10.6930693069307,484.799999999999,0.0,1.0
2008-05-13,2.85,2.85,2.7,2.85,2095,11.2871287128713,11.2871287128713,10.6930693069307,11.2871287128713,528.987499999999,0.0,1.0
2008-05-14,2.9,2.95,2.5,2.68,29151,11.4851485148515,11.6831683168317,9.9009900990099,10.6138613861386,7360.62749999999,0.0,1.0
2008-05-15,2.69,2.9,2.5,2.9,21121,10.6534653465347,11.4851485148515,9.9009900990099,11.4851485148515,5333.05249999998,0.0,1.0
2008-05-16,2.55,2.69,2.51,2.63,7157,10.0990099009901,10.6534653465347,9.94059405940594,10.4158415841584,1807.1425,0.0,1.0
2008-05-19,2.51,2.55,2.45,2.51,12742,9.94059405940594,10.0990099009901,9.7029702970297,9.94059405940594,3217.355,0.0,1.0
2008-05-20,2.54,2.7,2.46,2.46,6284,10.0594059405941,10.6930693069307,9.74257425742574,9.74257425742574,1586.70999999999,0.0,1.0
2008-05-21,2.62,2.62,2.51,2.57,2967,10.3762376237624,10.3762376237624,9.94059405940594,10.1782178217822,749.167499999998,0.0,1.0
2008-05-22,2.52,2.6,2.31,2.6,7331,9.98019801980198,10.2970297029703,9.14851485148515,10.2970297029703,1851.0775,0.0,1.0
2008-05-23,2.57,2.6,2.2,2.48,12742,10.1782178217822,10.2970297029703,8.71287128712871,9.82178217821782,3217.35499999999,0.0,1.0
2008-05-27,2.6,2.6,2.47,2.53,2095,10.2970297029703,10.2970297029703,9.78217821782178,10.019801980198,528.9875,0.0,1.0
2008-05-28,2.59,2.6,2.47,2.51,6284,10.2574257425743,10.2970297029703,9.78217821782178,9.94059405940594,1586.70999999999,0.0,1.0
2008-05-29,2.6,2.6,2.49,2.6,2269,10.2970297029703,10.2970297029703,9.86138613861386,10.2970297029703,572.9225,0.0,1.0
2008-05-30,2.9,2.9,2.45,2.52,10299,11.4851485148515,11.4851485148515,9.7029702970297,9.98019801980198,2600.4975,0.0,1.0
2008-06-02,2.69,2.75,2.5,2.72,2269,10.6534653465347,10.8910891089109,9.9009900990099,10.7722772277228,572.922499999998,0.0,1.0
2008-06-03,2.78,2.85,2.67,2.7,1920,11.009900990099,11.2871287128713,10.5742574257426,10.6930693069307,484.8,0.0,1.0
2008-06-04,2.75,2.75,2.55,2.6,2095,10.8910891089109,10.8910891089109,10.0990099009901,10.2970297029703,528.987499999999,0.0,1.0
2008-06-05,2.75,2.75,2.6,2.6,2095,10.8910891089109,10.8910891089109,10.2970297029703,10.2970297029703,528.987499999999,0.0,1.0
2008-06-06,2.6,2.75,2.5,2.56,4015,10.2970297029703,10.8910891089109,9.9009900990099,10.1386138613861,1013.7875,0.0,1.0
2008-06-09,2.58,2.7,2.4,2.5,6808,10.2178217821782,10.6930693069307,9.5049504950495,9.9009900990099,1719.02,0.0,1.0
2008-06-10,2.65,2.7,2.4,2.57,8030,10.4950495049505,10.6930693069307,9.5049504950495,10.1782178217822,2027.575,0.0,1.0
2008-06-11,2.61,2.61,2.45,2.55,3491,10.3366336633663,10.3366336633663,9.7029702970297,10.0990099009901,881.477500000003,0.0,1.0
2008-06-12,2.75,2.75,2.45,2.58,14313,10.8910891089109,10.8910891089109,9.7029702970297,10.2178217821782,3614.0325,0.0,1.0
2008-06-13,2.74,2.75,2.55,2.65,2793,10.8514851485149,10.8910891089109,10.0990099009901,10.4950495049505,705.232499999997,0.0,1.0
2008-06-16,2.7,2.8,2.6,2.63,1920,10.6930693069307,11.0891089108911,10.2970297029703,10.4158415841584,484.8,0.0,1.0
2008-06-17,2.75,2.79,2.57,2.7,2095,10.8910891089109,11.049504950495,10.1782178217822,10.6930693069307,528.987499999999,0.0,1.0
2008-06-18,2.7,2.74,2.5,2.62,8728,10.6930693069307,10.8514851485149,9.9009900990099,10.3762376237624,2203.82,0.0,1.0
2008-06-19,2.69,2.7,2.54,2.59,3666,10.6534653465347,10.6930693069307,10.0594059405941,10.2574257425743,925.664999999996,0.0,1.0
2008-06-20,2.7,2.7,2.48,2.56,2444,10.6930693069307,10.6930693069307,9.82178217821782,10.1386138613861,617.11,0.0,1.0
2008-06-23,2.64,2.7,2.5,2.67,5760,10.4554455445545,10.6930693069307,9.9009900990099,10.5742574257426,1454.39999999999,0.0,1.0
2008-06-24,2.54,2.7,2.42,2.54,10648,10.0594059405941,10.6930693069307,9.58415841584158,10.0594059405941,2688.61999999999,0.0,1.0
2008-06-25,2.53,2.53,2.43,2.51,24961,10.019801980198,10.019801980198,9.62376237623762,9.94059405940594,6302.65250000001,0.0,1.0
2008-06-26,2.52,2.52,2.43,2.47,1222,9.98019801980198,9.98019801980198,9.62376237623762,9.78217821782178,308.555,0.0,1.0
2008-06-27,2.62,2.62,2.42,2.51,3666,10.3762376237624,10.3762376237624,9.58415841584158,9.94059405940594,925.664999999998,0.0,1.0
2008-06-30,2.59,2.7,2.52,2.58,5237,10.2574257425743,10.6930693069307,9.98019801980198,10.2178217821782,1322.34249999999,0.0,1.0
2008-07-01,2.42,2.45,2.32,2.44,9950,9.58415841584158,9.7029702970297,9.18811881188119,9.66336633663366,2512.375,0.0,1.0
2008-07-02,2.38,2.42,2.3,2.4,2967,9.42574257425743,9.58415841584158,9.10891089108911,9.5049504950495,749.1675,0.0,1.0
2008-07-03,2.45,2.5,2.2,2.5,3142,9.7029702970297,9.9009900990099,8.71287128712871,9.9009900990099,793.355,0.0,1.0
2008-07-07,2.4,2.4,2.28,2.4,3840,9.5049504950495,9.5049504950495,9.02970297029703,9.5049504950495,969.600000000001,0.0,1.0
2008-07-08,2.52,2.52,2.26,2.4,3491,9.98019801980198,9.98019801980198,8.95049504950495,9.5049504950495,881.4775,0.0,1.0
2008-07-09,2.39,2.4,2.3,2.4,2269,9.46534653465346,9.5049504950495,9.10891089108911,9.5049504950495,572.9225,0.0,1.0
2008-07-10,2.29,2.42,2.16,2.42,33689,9.06930693069307,9.58415841584158,8.55445544554455,9.58415841584158,8506.4725,0.0,1.0
2008-07-11,2.25,2.3,2.13,2.27,3840,8.91089108910891,9.10891089108911,8.43564356435644,8.99009900990099,969.6,0.0,1.0
2008-07-14,2.3,2.3,2.2,2.25,2095,9.10891089108911,9.10891089108911,8.71287128712871,8.91089108910891,528.9875,0.0,1.0
2008-07-15,2.35,2.5,2.18,2.37,4015,9.30693069306931,9.9009900990099,8.63366336633663,9.38613861386139,1013.7875,0.0,1.0
2008-07-16,2.3,2.4,2.11,2.2,27580,9.10891089108911,9.5049504950495,8.35643564356436,8.71287128712871,6963.95,0.0,1.0
2008-07-17,2.2,2.31,2.0,2.31,20074,8.71287128712871,9.14851485148515,7.92079207920792,9.14851485148515,5068.685,0.0,1.0
2008-07-18,2.19,2.19,2.0,2.18,7157,8.67326732673267,8.67326732673267,7.92079207920792,8.63366336633663,1807.1425,0.0,1.0
2008-07-21,2.19,2.2,2.1,2.11,2793,8.67326732673267,8.71287128712871,8.31683168316832,8.35643564356436,705.2325,0.0,1.0
2008-07-22,2.19,2.2,2.15,2.15,2269,8.67326732673267,8.71287128712871,8.51485148514852,8.51485148514852,572.9225,0.0,1.0
2008-07-23,2.3,2.3,2.04,2.04,2444,9.10891089108911,9.10891089108911,8.07920792079208,8.07920792079208,617.11,0.0,1.0
2008-07-24,2.21,2.39,2.2,2.2,4189,8.75247524752475,9.46534653465346,8.71287128712871,8.71287128712871,1057.7225,0.0,1.0
2008-07-25,2.35,2.45,2.2,2.3,1222,9.30693069306931,9.7029702970297,8.71287128712871,9.10891089108911,308.555,0.0,1.0
2008-07-28,2.33,2.33,2.21,2.25,4713,9.22772277227723,9.22772277227723,8.75247524752475,8.91089108910891,1190.0325,0.0,1.0
2008-07-29,2.35,2.45,2.22,2.3,3840,9.30693069306931,9.7029702970297,8.79207920792079,9.10891089108911,969.6,0.0,1.0
2008-07-30,2.35,2.4,2.17,2.4,4015,9.30693069306931,9.5049504950495,8.59405940594059,9.5049504950495,1013.7875,0.0,1.0
2008-07-31,2.45,2.45,2.19,2.25,5760,9.7029702970297,9.7029702970297,8.67326732673267,8.91089108910891,1454.4,0.0,1.0
2008-08-01,2.28,2.4,2.17,2.4,1920,9.02970297029703,9.5049504950495,8.59405940594059,9.5049504950495,484.8,0.0,1.0
2008-08-04,2.2,2.24,2.12,2.24,3840,8.71287128712871,8.87128712871287,8.3960396039604,8.87128712871287,969.6,0.0,1.0
2008-08-05,2.24,2.24,2.12,2.24,175,8.87128712871287,8.87128712871287,8.3960396039604,8.87128712871287,44.1875,0.0,1.0
2008-08-06,2.25,2.3,2.2,2.27,7157,8.91089108910891,9.10891089108911,8.71287128712871,8.99009900990099,1807.1425,0.0,1.0
2008-08-07,2.24,2.3,2.1,2.3,4364,8.87128712871287,9.10891089108911,8.31683168316832,9.10891089108911,1101.91,0.0,1.0
2008-08-08,2.15,2.19,2.09,2.12,1047,8.51485148514852,8.67326732673267,8.27722772277228,8.3960396039604,264.3675,0.0,1.0
2008-08-11,2.15,2.15,2.1,2.15,6459,8.51485148514852,8.51485148514852,8.31683168316832,8.51485148514852,1630.8975,0.0,1.0
2008-08-12,2.15,2.15,2.11,2.11,2095,8.51485148514852,8.51485148514852,8.35643564356436,8.35643564356436,528.9875,0.0,1.0
2008-08-13,2.3,2.4,2.1,2.19,12742,9.10891089108911,9.5049504950495,8.31683168316832,8.67326732673267,3217.355,0.0,1.0
2008-08-14,2.35,2.4,2.35,2.35,9426,9.30693069306931,9.5049504950495,9.30693069306931,9.30693069306931,2380.065,0.0,1.0
2008-08-15,2.43,2.44,2.17,2.43,7157,9.62376237623762,9.66336633663366,8.59405940594059,9.62376237623762,1807.1425,0.0,1.0
2008-08-18,2.44,2.5,2.3,2.43,1222,9.66336633663366,9.9009900990099,9.10891089108911,9.62376237623762,308.555,0.0,1.0
2008-08-19,2.45,2.5,2.4,2.5,1222,9.7029702970297,9.9009900990099,9.5049504950495,9.9009900990099,308.555,0.0,1.0
2008-08-20,2.5,2.57,2.31,2.5,1746,9.9009900990099,10.1782178217822,9.14851485148515,9.9009900990099,440.865,0.0,1.0
2008-08-21,2.5,2.55,2.45,2.5,15884,9.9009900990099,10.0990099009901,9.7029702970297,9.9009900990099,4010.71,0.0,1.0
2008-08-22,2.45,2.5,2.4,2.5,698,9.7029702970297,9.9009900990099,9.5049504950495,9.9009900990099,176.245,0.0,1.0
2008-08-25,2.45,2.6,2.33,2.58,4364,9.7029702970297,10.2970297029703,9.22772277227723,10.2178217821782,1101.91,0.0,1.0
2008-08-26,2.53,2.55,2.4,2.4,1746,10.019801980198,10.0990099009901,9.5049504950495,9.5049504950495,440.865000000001,0.0,1.0
2008-08-27,2.5,2.55,2.37,2.53,1222,9.9009900990099,10.0990099009901,9.38613861386139,10.019801980198,308.555,0.0,1.0
2008-08-28,2.5,2.5,2.46,2.5,1396,9.9009900990099,9.9009900990099,9.74257425742574,9.9009900990099,352.49,0.0,1.0
2008-08-29,2.48,2.5,2.42,2.5,3666,9.82178217821782,9.9009900990099,9.58415841584158,9.9009900990099,925.665,0.0,1.0
2008-09-02,2.5,2.5,2.4,2.5,349,9.9009900990099,9.9009900990099,9.5049504950495,9.9009900990099,88.1225,0.0,1.0
2008-09-03,2.49,2.5,2.22,2.35,5411,9.86138613861386,9.9009900990099,8.79207920792079,9.30693069306931,1366.2775,0.0,1.0
2008-09-04,2.45,2.5,2.32,2.45,10299,9.7029702970297,9.9009900990099,9.18811881188119,9.7029702970297,2600.4975,0.0,1.0
2008-09-05,2.48,2.5,2.35,2.35,10822,9.82178217821782,9.9009900990099,9.30693069306931,9.30693069306931,2732.555,0.0,1.0
2008-09-08,2.45,2.48,2.22,2.48,7855,9.7029702970297,9.82178217821782,8.79207920792079,9.82178217821782,1983.3875,0.0,1.0
2008-09-09,2.43,2.44,2.3,2.31,2444,9.62376237623762,9.66336633663366,9.10891089108911,9.14851485148515,617.11,0.0,1.0
2008-09-10,2.43,2.48,2.26,2.35,1920,9.62376237623762,9.82178217821782,8.95049504950495,9.30693069306931,484.8,0.0,1.0
2008-09-11,2.4,2.48,2.25,2.48,11171,9.5049504950495,9.82178217821782,8.91089108910891,9.82178217821782,2820.6775,0.0,1.0
2008-09-12,2.47,2.47,2.4,2.4,44860,9.78217821782178,9.78217821782178,9.5049504950495,9.5049504950495,11327.15,0.0,1.0
2008-09-15,2.45,2.47,2.27,2.27,17281,9.7029702970297,9.78217821782178,8.99009900990099,8.99009900990099,4363.4525,0.0,1.0
2008-09-16,2.49,2.5,2.35,2.35,20947,9.86138613861386,9.9009900990099,9.30693069306931,9.30693069306931,5289.1175,0.0,1.0
2008-09-17,2.45,2.49,2.35,2.38,27580,9.7029702970297,9.86138613861386,9.30693069306931,9.42574257425743,6963.95,0.0,1.0
2008-09-18,2.44,2.45,2.23,2.45,5586,9.66336633663366,9.7029702970297,8.83168316831683,9.7029702970297,1410.465,0.0,1.0
2008-09-19,2.5,2.5,2.27,2.4,10822,9.9009900990099,9.9009900990099,8.99009900990099,9.5049504950495,2732.555,0.0,1.0
2008-09-22,2.44,2.45,2.31,2.4,6982,9.66336633663366,9.7029702970297,9.14851485148515,9.5049504950495,1762.955,0.0,1.0
2008-09-23,2.4,2.44,2.35,2.4,10299,9.5049504950495,9.66336633663366,9.30693069306931,9.5049504950495,2600.4975,0.0,1.0
2008-09-24,2.47,2.59,2.25,2.48,9950,9.78217821782178,10.2574257425743,8.91089108910891,9.82178217821782,2512.375,0.0,1.0
2008-09-25,2.4,2.55,2.31,2.31,6982,9.5049504950495,10.0990099009901,9.14851485148515,9.14851485148515,1762.955,0.0,1.0
2008-09-26,2.35,2.5,2.21,2.35,6633,9.30693069306931,9.9009900990099,8.75247524752475,9.30693069306931,1674.8325,0.0,1.0
2008-09-29,2.34,2.35,2.1,2.25,3142,9.26732673267327,9.30693069306931,8.31683168316832,8.91089108910891,793.355,0.0,1.0
2008-09-30,2.38,2.47,1.55,2.25,52715,9.42574257425743,9.78217821782178,6.13861386138614,8.91089108910891,13310.5375,0.0,1.0
2008-10-01,2.35,2.35,2.23,2.25,5760,9.30693069306931,9.30693069306931,8.83168316831683,8.91089108910891,1454.4,0.0,1.0
2008-10-02,2.25,2.3,2.0,2.3,3666,8.91089108910891,9.10891089108911,7.92079207920792,9.10891089108911,925.665,0.0,1.0
2008-10-03,2.35,2.35,2.22,2.31,1571,9.30693069306931,9.30693069306931,8.79207920792079,9.14851485148515,396.6775,0.0,1.0
2008-10-06,2.24,2.5,1.8,2.5,19026,8.87128712871287,9.9009900990099,7.12871287128713,9.9009900990099,4804.065,0.0,1.0
2008-10-07,2.15,2.24,2.01,2.1,2269,8.51485148514852,8.87128712871287,7.96039603960396,8.31683168316832,572.9225,0.0,1.0
2008-10-08,2.2,2.24,1.85,1.85,8728,8.71287128712871,8.87128712871287,7.32673267326733,7.32673267326733,2203.82,0.0,1.0
2008-10-09,2.0,2.24,1.8,2.0,7855,7.92079207920792,8.87128712871287,7.12871287128713,7.92079207920792,1983.3875,0.0,1.0
2008-10-10,2.0,2.0,1.6,1.81,20597,7.92079207920792,7.92079207920792,6.33663366336634,7.16831683168317,5200.7425,0.0,1.0
2008-10-13,2.11,2.2,1.9,1.9,9600,8.35643564356436,8.71287128712871,7.52475247524752,7.52475247524752,2424,0.0,1.0
2008-10-14,2.0,2.2,1.9,2.19,5062,7.92079207920792,8.71287128712871,7.52475247524752,8.67326732673267,1278.155,0.0,1.0
2008-10-15,1.98,2.0,1.81,2.0,6459,7.84158415841584,7.92079207920792,7.16831683168317,7.92079207920792,1630.8975,0.0,1.0
2008-10-16,2.0,2.0,1.78,1.78,2269,7.92079207920792,7.92079207920792,7.04950495049505,7.04950495049505,572.9225,0.0,1.0
2008-10-17,2.05,2.15,1.9,2.14,5760,8.11881188118812,8.51485148514852,7.52475247524752,8.47524752475248,1454.4,0.0,1.0
2008-10-20,2.13,2.15,1.91,2.05,4015,8.43564356435644,8.51485148514852,7.56435643564356,8.11881188118812,1013.7875,0.0,1.0
2008-10-21,2.12,2.14,2.0,2.14,698,8.3960396039604,8.47524752475248,7.92079207920792,8.47524752475248,176.245,0.0,1.0
2008-10-22,2.0,2.1,1.91,2.0,1222,7.92079207920792,8.31683168316832,7.56435643564356,7.92079207920792,308.555,0.0,1.0
2008-10-23,2.0,2.05,1.8,2.05,7506,7.92079207920792,8.11881188118812,7.12871287128713,8.11881188118812,1895.265,0.0,1.0
2008-10-24,1.95,1.95,1.75,1.75,3666,7.72277227722772,7.72277227722772,6.93069306930693,6.93069306930693,925.665,0.0,1.0
2008-10-27,1.99,2.0,1.75,1.86,4015,7.88118811881188,7.92079207920792,6.93069306930693,7.36633663366337,1013.7875,0.0,1.0
2008-10-28,1.9,1.97,1.72,1.8,6109,7.52475247524752,7.8019801980198,6.81188118811881,7.12871287128713,1542.5225,0.0,1.0
2008-10-29,1.95,2.1,1.85,1.9,1571,7.72277227722772,8.31683168316832,7.32673267326733,7.52475247524752,396.6775,0.0,1.0
2008-10-30,1.95,1.95,1.87,1.87,175,7.72277227722772,7.72277227722772,7.40594059405941,7.40594059405941,44.1875,0.0,1.0
2008-10-31,1.95,2.0,1.92,1.95,4538,7.72277227722772,7.92079207920792,7.6039603960396,7.72277227722772,1145.845,0.0,1.0
2008-11-03,1.9,1.98,1.77,1.95,11521,7.52475247524752,7.84158415841584,7.00990099009901,7.72277227722772,2909.0525,0.0,1.0
2008-11-04,1.89,1.94,1.78,1.94,2095,7.48514851485148,7.68316831683168,7.04950495049505,7.68316831683168,528.9875,0.0,1.0
2008-11-05,1.89,1.89,1.88,1.88,0,7.48514851485148,7.48514851485148,7.44554455445545,7.44554455445545,0,0.0,1.0
2008-11-06,1.77,1.94,1.69,1.69,5935,7.00990099009901,7.68316831683168,6.69306930693069,6.69306930693069,1498.5875,0.0,1.0
2008-11-07,1.85,1.85,1.7,1.8,3666,7.32673267326733,7.32673267326733,6.73267326732673,7.12871287128713,925.665,0.0,1.0
2008-11-10,1.8,1.9,1.61,1.8,9077,7.12871287128713,7.52475247524752,6.37623762376238,7.12871287128713,2291.9425,0.0,1.0
2008-11-11,1.75,1.8,1.26,1.7,18677,6.93069306930693,7.12871287128713,4.99009900990099,6.73267326732673,4715.9425,0.0,1.0
2008-11-12,1.45,1.75,1.4,1.75,8030,5.74257425742574,6.93069306930693,5.54455445544554,6.93069306930693,2027.575,0.0,1.0
2008-11-13,1.35,1.55,1.25,1.55,27754,5.34653465346535,6.13861386138614,4.95049504950495,6.13861386138614,7007.885,0.0,1.0
2008-11-14,1.25,1.4,1.15,1.25,24787,4.95049504950495,5.54455445544554,4.55445544554455,4.95049504950495,6258.7175,0.0,1.0
2008-11-17,1.05,1.29,1.02,1.28,16757,4.15841584158416,5.10891089108911,4.03960396039604,5.06930693069307,4231.1425,0.0,1.0
2008-11-18,1.1,1.14,1.0,1.08,4538,4.35643564356436,4.51485148514851,3.96039603960396,4.27722772277228,1145.845,0.0,1.0
2008-11-19,1.14,1.2,1.0,1.08,1746,4.51485148514851,4.75247524752475,3.96039603960396,4.27722772277228,440.865,0.0,1.0
2008-11-20,1.0,1.2,1.0,1.15,8902,3.96039603960396,4.75247524752475,3.96039603960396,4.55445544554455,2247.755,0.0,1.0
2008-11-21,1.0,1.12,0.9,1.12,9077,3.96039603960396,4.43564356435644,3.56435643564356,4.43564356435644,2291.9425,0.0,1.0
2008-11-24,1.0,1.0,0.65,0.88,19026,3.96039603960396,3.96039603960396,2.57425742574257,3.48514851485149,4804.065,0.0,1.0
2008-11-25,1.1,1.1,0.95,0.97,1396,4.35643564356436,4.35643564356436,3.76237623762376,3.84158415841584,352.49,0.0,1.0
2008-11-26,1.2,1.2,0.95,1.1,5760,4.75247524752475,4.75247524752475,3.76237623762376,4.35643564356436,1454.4,0.0,1.0
2008-11-28,1.25,1.25,1.24,1.24,873,4.95049504950495,4.95049504950495,4.91089108910891,4.91089108910891,220.4325,0.0,1.0
2008-12-01,1.25,1.25,1.13,1.13,0,4.95049504950495,4.95049504950495,4.47524752475247,4.47524752475247,0,0.0,1.0
2008-12-02,1.1,1.2,1.05,1.15,60396,4.35643564356436,4.75247524752475,4.15841584158416,4.55445544554455,15249.99,0.0,1.0
2008-12-03,1.15,1.2,1.09,1.15,10822,4.55445544554455,4.75247524752475,4.31683168316832,4.55445544554455,2732.555,0.0,1.0
2008-12-04,1.17,1.18,1.12,1.12,1920,4.63366336633663,4.67326732673267,4.43564356435644,4.43564356435644,484.8,0.0,1.0
2008-12-05,1.25,1.25,1.12,1.19,6808,4.95049504950495,4.95049504950495,4.43564356435644,4.71287128712871,1719.02,0.0,1.0
2008-12-08,1.2,1.3,1.11,1.3,7506,4.75247524752475,5.14851485148515,4.3960396039604,5.14851485148515,1895.265,0.0,1.0
2008-12-09,1.2,1.2,1.15,1.15,2269,4.75247524752475,4.75247524752475,4.55445544554455,4.55445544554455,572.9225,0.0,1.0
2008-12-10,1.2,1.25,1.2,1.24,1571,4.75247524752475,4.95049504950495,4.75247524752475,4.91089108910891,396.6775,0.0,1.0
2008-12-11,1.19,1.94,1.19,1.25,7331,4.71287128712871,7.68316831683168,4.71287128712871,4.95049504950495,1851.0775,0.0,1.0
2008-12-12,1.2,1.46,1.15,1.15,1571,4.75247524752475,5.78217821782178,4.55445544554455,4.55445544554455,396.6775,0.0,1.0
2008-12-15,1.33,1.35,1.25,1.33,1746,5.26732673267327,5.34653465346535,4.95049504950495,5.26732673267327,440.865,0.0,1.0
2008-12-16,1.41,1.52,1.3,1.41,6109,5.58415841584158,6.01980198019802,5.14851485148515,5.58415841584158,1542.5225,0.0,1.0
2008-12-17,1.29,1.38,1.15,1.38,24089,5.10891089108911,5.46534653465346,4.55445544554455,5.46534653465346,6082.4725,0.0,1.0
2008-12-18,1.5,1.5,1.26,1.34,5586,5.94059405940594,5.94059405940594,4.99009900990099,5.30693069306931,1410.465,0.0,1.0
2008-12-19,1.45,1.6,1.42,1.56,3666,5.74257425742574,6.33663366336634,5.62376237623762,6.17821782178218,925.665,0.0,1.0
2008-12-22,1.45,1.49,1.4,1.49,698,5.74257425742574,5.9009900990099,5.54455445544554,5.9009900990099,176.245,0.0,1.0
2008-12-23,1.47,1.48,1.31,1.4,3142,5.82178217821782,5.86138613861386,5.18811881188119,5.54455445544554,793.355,0.0,1.0
2008-12-24,1.48,1.55,1.48,1.5,873,5.86138613861386,6.13861386138614,5.86138613861386,5.94059405940594,220.4325,0.0,1.0
2008-12-26,1.45,1.61,1.2,1.54,3840,5.74257425742574,6.37623762376238,4.75247524752475,6.0990099009901,969.6,0.0,1.0
2008-12-29,1.46,1.54,1.29,1.45,9950,5.78217821782178,6.0990099009901,5.10891089108911,5.74257425742574,2512.375,0.0,1.0
2008-12-30,1.32,1.57,1.15,1.4,20248,5.22772277227723,6.21782178217822,4.55445544554455,5.54455445544554,5112.62,0.0,1.0
2008-12-31,1.35,1.45,1.25,1.39,26009,5.34653465346535,5.74257425742574,4.95049504950495,5.5049504950495,6567.2725,0.0,1.0
2009-01-02,1.17,1.29,1.17,1.26,16757,4.63366336633663,5.10891089108911,4.63366336633663,4.99009900990099,4231.1425,0.0,1.0
2009-01-05,1.15,1.25,1.15,1.17,13964,4.55445544554455,4.95049504950495,4.55445544554455,4.63366336633663,3525.91,0.0,1.0
2009-01-06,1.19,1.2,1.15,1.15,5062,4.71287128712871,4.75247524752475,4.55445544554455,4.55445544554455,1278.155,0.0,1.0
2009-01-07,1.11,1.19,1.05,1.15,15361,4.3960396039604,4.71287128712871,4.15841584158416,4.55445544554455,3878.6525,0.0,1.0
2009-01-08,1.1,1.12,1.0,1.12,30198,4.35643564356436,4.43564356435644,3.96039603960396,4.43564356435644,7624.99499999999,0.0,1.0
2009-01-09,1.05,1.15,1.01,1.01,8902,4.15841584158416,4.55445544554455,4.0,4.0,2247.755,0.0,1.0
2009-01-12,1.05,1.1,1.05,1.07,6284,4.15841584158416,4.35643564356436,4.15841584158416,4.23762376237624,1586.71,0.0,1.0
2009-01-13,1.06,1.09,1.0,1.09,3317,4.1980198019802,4.31683168316832,3.96039603960396,4.31683168316832,837.5425,0.0,1.0
2009-01-14,1.05,1.06,1.01,1.01,1746,4.15841584158416,4.1980198019802,4.0,4.0,440.865,0.0,1.0
2009-01-15,1.07,1.08,1.01,1.01,8030,4.23762376237624,4.27722772277228,4.0,4.0,2027.575,0.0,1.0
2009-01-16,1.05,1.07,1.01,1.07,873,4.15841584158416,4.23762376237624,4.0,4.23762376237624,220.4325,0.0,1.0
2009-01-20,1.1,1.29,1.04,1.13,3317,4.35643564356436,5.10891089108911,4.11881188118812,4.47524752475247,837.542499999999,0.0,1.0
2009-01-21,1.15,1.15,0.95,1.1,18503,4.55445544554455,4.55445544554455,3.76237623762376,4.35643564356436,4672.0075,0.0,1.0
2009-01-22,1.12,1.12,1.11,1.11,0,4.43564356435644,4.43564356435644,4.3960396039604,4.3960396039604,0,0.0,1.0
2009-01-23,1.12,1.12,1.12,1.12,0,4.43564356435644,4.43564356435644,4.43564356435644,4.43564356435644,0,0.0,1.0
2009-01-26,1.01,1.09,1.0,1.08,5062,4.0,4.31683168316832,3.96039603960396,4.27722772277228,1278.155,0.0,1.0
2009-01-27,1.1,1.1,1.05,1.05,524,4.35643564356436,4.35643564356436,4.15841584158416,4.15841584158416,132.31,0.0,1.0
2009-01-28,1.1,1.1,1.03,1.07,3317,4.35643564356436,4.35643564356436,4.07920792079208,4.23762376237624,837.542499999999,0.0,1.0
2009-01-29,1.05,1.05,1.05,1.05,175,4.15841584158416,4.15841584158416,4.15841584158416,4.15841584158416,44.1875,0.0,1.0
2009-01-30,1.19,1.29,1.05,1.1,3142,4.71287128712871,5.10891089108911,4.15841584158416,4.35643564356436,793.355000000001,0.0,1.0
2009-02-02,1.1,1.16,1.0,1.16,2967,4.35643564356436,4.59405940594059,3.96039603960396,4.59405940594059,749.167499999999,0.0,1.0
2009-02-03,1.1,1.14,1.03,1.14,1920,4.35643564356436,4.51485148514851,4.07920792079208,4.51485148514851,484.8,0.0,1.0
2009-02-04,1.0,1.09,1.0,1.04,1396,3.96039603960396,4.31683168316832,3.96039603960396,4.11881188118812,352.49,0.0,1.0
2009-02-05,1.1,1.15,0.92,1.04,3317,4.35643564356436,4.55445544554455,3.64356435643564,4.11881188118812,837.542499999999,0.0,1.0
2009-02-06,1.04,1.31,1.03,1.05,10299,4.11881188118812,5.18811881188119,4.07920792079208,4.15841584158416,2600.4975,0.0,1.0
2009-02-09,1.05,1.1,1.04,1.04,873,4.15841584158416,4.35643564356436,4.11881188118812,4.11881188118812,220.4325,0.0,1.0
2009-02-10,1.0,1.05,1.0,1.02,7157,3.96039603960396,4.15841584158416,3.96039603960396,4.03960396039604,1807.1425,0.0,1.0
2009-02-11,1.03,1.04,0.92,0.95,3666,4.07920792079208,4.11881188118812,3.64356435643564,3.76237623762376,925.665,0.0,1.0
2009-02-12,1.03,1.03,0.85,1.0,6633,4.07920792079208,4.07920792079208,3.36633663366337,3.96039603960396,1674.8325,0.0,1.0
2009-02-13,0.95,1.0,0.9,1.0,12917,3.76237623762376,3.96039603960396,3.56435643564356,3.96039603960396,3261.5425,0.0,1.0
2009-02-17,0.99,0.99,0.99,0.99,175,3.92079207920792,3.92079207920792,3.92079207920792,3.92079207920792,44.1875,0.0,1.0
2009-02-18,0.9,1.0,0.82,0.99,11695,3.56435643564356,3.96039603960396,3.24752475247525,3.92079207920792,2952.9875,0.0,1.0
2009-02-19,0.85,0.95,0.77,0.92,13441,3.36633663366337,3.76237623762376,3.04950495049505,3.64356435643564,3393.8525,0.0,1.0
2009-02-20,0.91,0.95,0.9,0.9,10299,3.6039603960396,3.76237623762376,3.56435643564356,3.56435643564356,2600.4975,0.0,1.0
2009-02-23,0.85,0.89,0.78,0.87,32642,3.36633663366337,3.52475247524752,3.08910891089109,3.44554455445545,8242.10499999999,0.0,1.0
2009-02-24,0.8,0.9,0.74,0.9,26881,3.16831683168317,3.56435643564356,2.93069306930693,3.56435643564356,6787.4525,0.0,1.0
2009-02-25,0.76,0.85,0.76,0.8,12393,3.00990099009901,3.36633663366337,3.00990099009901,3.16831683168317,3129.2325,0.0,1.0
2009-02-26,0.8,0.85,0.77,0.8,7506,3.16831683168317,3.36633663366337,3.04950495049505,3.16831683168317,1895.265,0.0,1.0
2009-02-27,0.8,0.8,0.8,0.8,2095,3.16831683168317,3.16831683168317,3.16831683168317,3.16831683168317,528.9875,0.0,1.0
2009-03-02,0.7,0.75,0.65,0.75,6284,2.77227722772277,2.97029702970297,2.57425742574257,2.97029702970297,1586.71,0.0,1.0
2009-03-03,0.59,0.79,0.51,0.74,31245,2.33663366336634,3.12871287128713,2.01980198019802,2.93069306930693,7889.36249999999,0.0,1.0
2009-03-04,0.59,1.27,0.59,0.59,10299,2.33663366336634,5.02970297029703,2.33663366336634,2.33663366336634,2600.4975,0.0,1.0
2009-03-05,0.59,0.69,0.59,0.59,14139,2.33663366336634,2.73267326732673,2.33663366336634,2.33663366336634,3570.09749999999,0.0,1.0
2009-03-06,0.51,0.68,0.51,0.65,41544,2.01980198019802,2.69306930693069,2.01980198019802,2.57425742574257,10489.86,0.0,1.0
2009-03-09,0.51,0.55,0.51,0.55,26358,2.01980198019802,2.17821782178218,2.01980198019802,2.17821782178218,6655.395,0.0,1.0
2009-03-10,0.5,0.53,0.49,0.53,16059,1.98019801980198,2.0990099009901,1.94059405940594,2.0990099009901,4054.8975,0.0,1.0
2009-03-11,0.58,0.63,0.42,0.52,46431,2.2970297029703,2.4950495049505,1.66336633663366,2.05940594059406,11723.8275,0.0,1.0
2009-03-12,0.7,0.72,0.63,0.63,36307,2.77227722772277,2.85148514851485,2.4950495049505,2.4950495049505,9167.51750000001,0.0,1.0
2009-03-13,0.7,0.73,0.7,0.71,6109,2.77227722772277,2.89108910891089,2.77227722772277,2.81188118811881,1542.5225,0.0,1.0
2009-03-16,0.58,0.7,0.57,0.7,9077,2.2970297029703,2.77227722772277,2.25742574257426,2.77227722772277,2291.9425,0.0,1.0
2009-03-17,0.65,0.67,0.6,0.6,22518,2.57425742574257,2.65346534653465,2.37623762376238,2.37623762376238,5685.79500000001,0.0,1.0
2009-03-18,0.66,0.7,0.65,0.68,10473,2.61386138613861,2.77227722772277,2.57425742574257,2.69306930693069,2644.4325,0.0,1.0
2009-03-19,0.66,0.66,0.66,0.66,4713,2.61386138613861,2.61386138613861,2.61386138613861,2.61386138613861,1190.0325,0.0,1.0
2009-03-20,0.68,0.68,0.68,0.68,1222,2.69306930693069,2.69306930693069,2.69306930693069,2.69306930693069,308.555,0.0,1.0
2009-03-23,0.71,0.72,0.71,0.71,6459,2.81188118811881,2.85148514851485,2.81188118811881,2.81188118811881,1630.8975,0.0,1.0
2009-03-24,0.74,0.75,0.74,0.75,698,2.93069306930693,2.97029702970297,2.93069306930693,2.97029702970297,176.245,0.0,1.0
2009-03-25,0.76,0.8,0.75,0.78,9600,3.00990099009901,3.16831683168317,2.97029702970297,3.08910891089109,2424,0.0,1.0
2009-03-26,0.76,0.76,0.67,0.76,1920,3.00990099009901,3.00990099009901,2.65346534653465,3.00990099009901,484.8,0.0,1.0
2009-03-27,0.75,0.75,0.73,0.73,698,2.97029702970297,2.97029702970297,2.89108910891089,2.89108910891089,176.245,0.0,1.0
2009-03-30,0.74,0.85,0.7,0.75,4189,2.93069306930693,3.36633663366337,2.77227722772277,2.97029702970297,1057.7225,0.0,1.0
2009-03-31,0.75,0.75,0.74,0.74,9600,2.97029702970297,2.97029702970297,2.93069306930693,2.93069306930693,2424,0.0,1.0
2009-04-01,0.75,0.77,0.75,0.76,8902,2.97029702970297,3.04950495049505,2.97029702970297,3.00990099009901,2247.755,0.0,1.0
2009-04-02,0.75,0.77,0.73,0.77,1920,2.97029702970297,3.04950495049505,2.89108910891089,3.04950495049505,484.8,0.0,1.0
2009-04-03,0.75,0.75,0.75,0.75,0,2.97029702970297,2.97029702970297,2.97029702970297,2.97029702970297,0,0.0,1.0
2009-04-06,0.71,0.75,0.71,0.75,349,2.81188118811881,2.97029702970297,2.81188118811881,2.97029702970297,88.1225000000001,0.0,1.0
2009-04-07,0.73,0.76,0.73,0.75,873,2.89108910891089,3.00990099009901,2.89108910891089,2.97029702970297,220.4325,0.0,1.0
2009-04-08,0.73,0.77,0.73,0.73,1746,2.89108910891089,3.04950495049505,2.89108910891089,2.89108910891089,440.865,0.0,1.0
2009-04-09,0.71,0.75,0.7,0.7,3142,2.81188118811881,2.97029702970297,2.77227722772277,2.77227722772277,793.355000000001,0.0,1.0
2009-04-13,0.77,0.77,0.75,0.75,873,3.04950495049505,3.04950495049505,2.97029702970297,2.97029702970297,220.4325,0.0,1.0
2009-04-14,0.79,0.79,0.75,0.75,5237,3.12871287128713,3.12871287128713,2.97029702970297,2.97029702970297,1322.3425,0.0,1.0
2009-04-15,0.78,0.78,0.78,0.78,1920,3.08910891089109,3.08910891089109,3.08910891089109,3.08910891089109,484.8,0.0,1.0
2009-04-16,0.78,0.78,0.74,0.75,16583,3.08910891089109,3.08910891089109,2.93069306930693,2.97029702970297,4187.2075,0.0,1.0
2009-04-17,0.78,0.78,0.77,0.77,1920,3.08910891089109,3.08910891089109,3.04950495049505,3.04950495049505,484.8,0.0,1.0
2009-04-20,0.76,0.77,0.76,0.77,1920,3.00990099009901,3.04950495049505,3.00990099009901,3.04950495049505,484.8,0.0,1.0
2009-04-21,0.9,1.0,0.76,0.76,26707,3.56435643564356,3.96039603960396,3.00990099009901,3.00990099009901,6743.51750000001,0.0,1.0
2009-04-22,0.9,0.97,0.9,0.94,3317,3.56435643564356,3.84158415841584,3.56435643564356,3.72277227722772,837.542500000001,0.0,1.0
2009-04-23,0.91,0.96,0.87,0.9,4364,3.6039603960396,3.8019801980198,3.44554455445545,3.56435643564356,1101.91,0.0,1.0
2009-04-24,0.92,0.92,0.92,0.92,1746,3.64356435643564,3.64356435643564,3.64356435643564,3.64356435643564,440.865,0.0,1.0
2009-04-27,0.88,0.92,0.82,0.82,5237,3.48514851485149,3.64356435643564,3.24752475247525,3.24752475247525,1322.3425,0.0,1.0
2009-04-28,0.89,0.89,0.87,0.88,698,3.52475247524752,3.52475247524752,3.44554455445545,3.48514851485149,176.245,0.0,1.0
2009-04-29,0.85,0.91,0.85,0.88,5760,3.36633663366337,3.6039603960396,3.36633663366337,3.48514851485149,1454.4,0.0,1.0
2009-04-30,0.9,0.95,0.84,0.89,6633,3.56435643564356,3.76237623762376,3.32673267326733,3.52475247524752,1674.8325,0.0,1.0
2009-05-01,0.9,0.9,0.84,0.84,349,3.56435643564356,3.56435643564356,3.32673267326733,3.32673267326733,88.1225000000001,0.0,1.0
2009-05-04,0.91,0.91,0.87,0.9,6109,3.6039603960396,3.6039603960396,3.44554455445545,3.56435643564356,1542.5225,0.0,1.0
2009-05-05,0.9,0.94,0.87,0.9,4189,3.56435643564356,3.72277227722772,3.44554455445545,3.56435643564356,1057.7225,0.0,1.0
2009-05-06,0.9,0.9,0.88,0.9,4538,3.56435643564356,3.56435643564356,3.48514851485149,3.56435643564356,1145.845,0.0,1.0
2009-05-07,0.9,0.9,0.9,0.9,698,3.56435643564356,3.56435643564356,3.56435643564356,3.56435643564356,176.245,0.0,1.0
2009-05-08,1.2,2.47,0.87,0.87,51494,4.75247524752475,9.78217821782178,3.44554455445545,3.44554455445545,13002.235,0.0,1.0
2009-05-11,1.08,1.32,1.05,1.32,22867,4.27722772277228,5.22772277227723,4.15841584158416,5.22772277227723,5773.9175,0.0,1.0
2009-05-12,1.2,1.3,1.11,1.2,11870,4.75247524752475,5.14851485148515,4.3960396039604,4.75247524752475,2997.175,0.0,1.0
2009-05-13,1.25,1.42,1.0,1.42,29151,4.95049504950495,5.62376237623762,3.96039603960396,5.62376237623762,7360.6275,0.0,1.0
2009-05-14,1.25,1.33,1.16,1.2,34911,4.95049504950495,5.26732673267327,4.59405940594059,4.75247524752475,8815.0275,0.0,1.0
2009-05-15,1.2,1.3,1.2,1.28,25485,4.75247524752475,5.14851485148515,4.75247524752475,5.06930693069307,6434.9625,0.0,1.0
2009-05-18,1.25,1.45,1.2,1.24,7680,4.95049504950495,5.74257425742574,4.75247524752475,4.91089108910891,1939.2,0.0,1.0
2009-05-19,1.3,1.38,1.23,1.38,3491,5.14851485148515,5.46534653465346,4.87128712871287,5.46534653465346,881.4775,0.0,1.0
2009-05-20,1.35,1.38,1.3,1.38,1920,5.34653465346535,5.46534653465346,5.14851485148515,5.46534653465346,484.8,0.0,1.0
2009-05-21,1.25,1.3,1.2,1.3,6808,4.95049504950495,5.14851485148515,4.75247524752475,5.14851485148515,1719.02,0.0,1.0
2009-05-22,1.23,1.3,1.23,1.3,1920,4.87128712871287,5.14851485148515,4.87128712871287,5.14851485148515,484.8,0.0,1.0
2009-05-26,1.21,1.28,1.21,1.28,1920,4.79207920792079,5.06930693069307,4.79207920792079,5.06930693069307,484.8,0.0,1.0
2009-05-27,1.1,1.22,1.06,1.18,13615,4.35643564356436,4.83168316831683,4.1980198019802,4.67326732673267,3437.7875,0.0,1.0
2009-05-28,1.15,1.18,1.08,1.13,39100,4.55445544554455,4.67326732673267,4.27722772277228,4.47524752475247,9872.75000000001,0.0,1.0
2009-05-29,1.15,1.2,1.1,1.2,3142,4.55445544554455,4.75247524752475,4.35643564356436,4.75247524752475,793.355000000001,0.0,1.0
2009-06-01,1.2,1.2,1.13,1.2,1920,4.75247524752475,4.75247524752475,4.47524752475247,4.75247524752475,484.8,0.0,1.0
2009-06-02,1.16,1.2,1.15,1.16,2618,4.59405940594059,4.75247524752475,4.55445544554455,4.59405940594059,661.045000000001,0.0,1.0
2009-06-03,1.2,1.2,1.15,1.17,3142,4.75247524752475,4.75247524752475,4.55445544554455,4.63366336633663,793.355000000001,0.0,1.0
2009-06-04,1.2,1.2,1.15,1.2,1920,4.75247524752475,4.75247524752475,4.55445544554455,4.75247524752475,484.8,0.0,1.0
2009-06-05,1.2,1.2,1.06,1.2,4015,4.75247524752475,4.75247524752475,4.1980198019802,4.75247524752475,1013.7875,0.0,1.0
2009-06-08,1.19,1.2,1.08,1.17,1222,4.71287128712871,4.75247524752475,4.27722772277228,4.63366336633663,308.555,0.0,1.0
2009-06-09,1.19,1.19,1.06,1.06,1222,4.71287128712871,4.71287128712871,4.1980198019802,4.1980198019802,308.555,0.0,1.0
2009-06-10,1.1,1.19,1.0,1.01,8728,4.35643564356436,4.71287128712871,3.96039603960396,4.0,2203.82,0.0,1.0
2009-06-11,1.2,1.2,1.14,1.14,8030,4.75247524752475,4.75247524752475,4.51485148514851,4.51485148514851,2027.575,0.0,1.0
2009-06-12,1.25,1.25,1.07,1.09,89896,4.95049504950495,4.95049504950495,4.23762376237624,4.31683168316832,22698.74,0.0,1.0
2009-06-15,1.2,1.25,1.1,1.25,8728,4.75247524752475,4.95049504950495,4.35643564356436,4.95049504950495,2203.82,0.0,1.0
2009-06-16,1.2,1.25,1.15,1.25,2269,4.75247524752475,4.95049504950495,4.55445544554455,4.95049504950495,572.9225,0.0,1.0
2009-06-17,1.24,1.25,1.23,1.23,1571,4.91089108910891,4.95049504950495,4.87128712871287,4.87128712871287,396.6775,0.0,1.0
2009-06-18,1.2,1.25,1.2,1.25,349,4.75247524752475,4.95049504950495,4.75247524752475,4.95049504950495,88.1225000000001,0.0,1.0
2009-06-19,1.23,1.23,1.23,1.23,175,4.87128712871287,4.87128712871287,4.87128712871287,4.87128712871287,44.1875,0.0,1.0
2009-06-22,1.15,1.22,1.05,1.2,3142,4.55445544554455,4.83168316831683,4.15841584158416,4.75247524752475,793.355000000001,0.0,1.0
2009-06-23,1.25,1.25,1.15,1.2,5760,4.95049504950495,4.95049504950495,4.55445544554455,4.75247524752475,1454.4,0.0,1.0
2009-06-24,1.32,1.4,1.19,1.19,19550,5.22772277227723,5.54455445544554,4.71287128712871,4.71287128712871,4936.375,0.0,1.0
2009-06-25,1.31,1.38,1.25,1.25,25834,5.18811881188119,5.46534653465346,4.95049504950495,4.95049504950495,6523.085,0.0,1.0
2009-06-26,1.3,1.44,1.2,1.31,62316,5.14851485148515,5.7029702970297,4.75247524752475,5.18811881188119,15734.79,0.0,1.0
2009-06-29,1.35,1.49,1.3,1.39,12742,5.34653465346535,5.9009900990099,5.14851485148515,5.5049504950495,3217.355,0.0,1.0
2009-06-30,1.4,1.54,1.4,1.4,41195,5.54455445544554,6.0990099009901,5.54455445544554,5.54455445544554,10401.7375,0.0,1.0
2009-07-01,1.35,1.5,1.31,1.5,5935,5.34653465346535,5.94059405940594,5.18811881188119,5.94059405940594,1498.5875,0.0,1.0
2009-07-02,1.4,1.65,1.35,1.65,8728,5.54455445544554,6.53465346534653,5.34653465346535,6.53465346534653,2203.82,0.0,1.0
2009-07-06,1.37,1.49,1.26,1.37,5411,5.42574257425743,5.9009900990099,4.99009900990099,5.42574257425743,1366.2775,0.0,1.0
2009-07-07,1.3,1.35,1.25,1.35,33165,5.14851485148515,5.34653465346535,4.95049504950495,5.34653465346535,8374.1625,0.0,1.0
2009-07-08,1.28,1.38,1.28,1.35,873,5.06930693069307,5.46534653465346,5.06930693069307,5.34653465346535,220.4325,0.0,1.0
2009-07-09,1.29,1.3,1.26,1.3,11171,5.10891089108911,5.14851485148515,4.99009900990099,5.14851485148515,2820.6775,0.0,1.0
2009-07-10,1.44,1.44,1.25,1.32,8204,5.7029702970297,5.7029702970297,4.95049504950495,5.22772277227723,2071.51,0.0,1.0
2009-07-13,1.37,1.38,1.31,1.33,7680,5.42574257425743,5.46534653465346,5.18811881188119,5.26732673267327,1939.2,0.0,1.0
2009-07-14,1.39,1.42,1.33,1.4,10997,5.5049504950495,5.62376237623762,5.26732673267327,5.54455445544554,2776.7425,0.0,1.0
2009-07-15,1.45,1.48,1.36,1.36,23041,5.74257425742574,5.86138613861386,5.38613861386139,5.38613861386139,5817.8525,0.0,1.0
2009-07-16,1.65,1.73,1.5,1.73,16932,6.53465346534653,6.85148514851485,5.94059405940594,6.85148514851485,4275.33,0.0,1.0
2009-07-17,1.65,1.74,1.6,1.74,4888,6.53465346534653,6.89108910891089,6.33663366336634,6.89108910891089,1234.22,0.0,1.0
2009-07-20,1.67,1.7,1.6,1.7,4538,6.61386138613861,6.73267326732673,6.33663366336634,6.73267326732673,1145.845,0.0,1.0
2009-07-21,1.65,1.74,1.44,1.7,16059,6.53465346534653,6.89108910891089,5.7029702970297,6.73267326732673,4054.8975,0.0,1.0
2009-07-22,1.69,1.7,1.45,1.62,13790,6.69306930693069,6.73267326732673,5.74257425742574,6.41584158415842,3481.975,0.0,1.0
2009-07-23,1.63,1.81,1.55,1.73,7157,6.45544554455445,7.16831683168317,6.13861386138614,6.85148514851485,1807.1425,0.0,1.0
2009-07-24,1.55,1.68,1.5,1.5,8379,6.13861386138614,6.65346534653465,5.94059405940594,5.94059405940594,2115.6975,0.0,1.0
2009-07-27,1.65,1.7,1.58,1.58,1571,6.53465346534653,6.73267326732673,6.25742574257426,6.25742574257426,396.6775,0.0,1.0
2009-07-28,1.59,1.65,1.48,1.65,2793,6.2970297029703,6.53465346534653,5.86138613861386,6.53465346534653,705.2325,0.0,1.0
2009-07-29,1.65,1.65,1.54,1.57,3142,6.53465346534653,6.53465346534653,6.0990099009901,6.21782178217822,793.355000000001,0.0,1.0
2009-07-30,1.54,1.65,1.51,1.61,4538,6.0990099009901,6.53465346534653,5.98019801980198,6.37623762376238,1145.845,0.0,1.0
2009-07-31,1.64,1.65,1.59,1.59,2793,6.49504950495049,6.53465346534653,6.2970297029703,6.2970297029703,705.232500000001,0.0,1.0
2009-08-03,1.65,1.65,1.6,1.65,698,6.53465346534653,6.53465346534653,6.33663366336634,6.53465346534653,176.245,0.0,1.0
2009-08-04,1.55,1.65,1.54,1.61,873,6.13861386138614,6.53465346534653,6.0990099009901,6.37623762376238,220.4325,0.0,1.0
2009-08-05,1.65,1.65,1.55,1.6,2269,6.53465346534653,6.53465346534653,6.13861386138614,6.33663366336634,572.9225,0.0,1.0
2009-08-06,1.65,1.65,1.52,1.6,5062,6.53465346534653,6.53465346534653,6.01980198019802,6.33663366336634,1278.155,0.0,1.0
2009-08-07,1.7,1.7,1.53,1.65,3840,6.73267326732673,6.73267326732673,6.05940594059406,6.53465346534653,969.6,0.0,1.0
2009-08-10,1.55,1.7,1.5,1.5,15710,6.13861386138614,6.73267326732673,5.94059405940594,5.94059405940594,3966.775,0.0,1.0
2009-08-11,1.68,1.7,1.4,1.6,8379,6.65346534653465,6.73267326732673,5.54455445544554,6.33663366336634,2115.6975,0.0,1.0
2009-08-12,1.65,1.7,1.65,1.7,873,6.53465346534653,6.73267326732673,6.53465346534653,6.73267326732673,220.4325,0.0,1.0
2009-08-13,1.64,1.7,1.45,1.6,6109,6.49504950495049,6.73267326732673,5.74257425742574,6.33663366336634,1542.5225,0.0,1.0
2009-08-14,1.64,1.64,1.45,1.64,9600,6.49504950495049,6.49504950495049,5.74257425742574,6.49504950495049,2424,0.0,1.0
2009-08-17,1.5,1.65,1.5,1.63,66331,5.94059405940594,6.53465346534653,5.94059405940594,6.45544554455445,16748.5775,0.0,1.0
2009-08-18,1.55,1.65,1.53,1.55,1746,6.13861386138614,6.53465346534653,6.05940594059406,6.13861386138614,440.865,0.0,1.0
2009-08-19,1.55,1.6,1.5,1.6,1920,6.13861386138614,6.33663366336634,5.94059405940594,6.33663366336634,484.8,0.0,1.0
2009-08-20,1.41,1.65,1.39,1.52,16059,5.58415841584158,6.53465346534653,5.5049504950495,6.01980198019802,4054.8975,0.0,1.0
2009-08-21,1.42,1.5,1.41,1.45,2793,5.62376237623762,5.94059405940594,5.58415841584158,5.74257425742574,705.232500000001,0.0,1.0
2009-08-24,1.5,1.67,1.35,1.47,25834,5.94059405940594,6.61386138613861,5.34653465346535,5.82178217821782,6523.085,0.0,1.0
2009-08-25,1.5,1.59,1.33,1.53,6808,5.94059405940594,6.2970297029703,5.26732673267327,6.05940594059406,1719.02,0.0,1.0
2009-08-26,1.45,1.5,1.45,1.46,2967,5.74257425742574,5.94059405940594,5.74257425742574,5.78217821782178,749.1675,0.0,1.0
2009-08-27,1.58,1.58,1.35,1.41,10997,6.25742574257426,6.25742574257426,5.34653465346535,5.58415841584158,2776.7425,0.0,1.0
2009-08-28,1.48,1.65,1.48,1.64,3666,5.86138613861386,6.53465346534653,5.86138613861386,6.49504950495049,925.665,0.0,1.0
2009-08-31,1.44,1.65,1.33,1.56,33165,5.7029702970297,6.53465346534653,5.26732673267327,6.17821782178218,8374.1625,0.0,1.0
2009-09-01,1.6,1.6,1.36,1.39,3491,6.33663366336634,6.33663366336634,5.38613861386139,5.5049504950495,881.4775,0.0,1.0
2009-09-02,1.6,1.65,1.46,1.5,6808,6.33663366336634,6.53465346534653,5.78217821782178,5.94059405940594,1719.02,0.0,1.0
2009-09-03,1.55,1.55,1.47,1.55,2269,6.13861386138614,6.13861386138614,5.82178217821782,6.13861386138614,572.9225,0.0,1.0
2009-09-04,1.55,1.6,1.46,1.5,1571,6.13861386138614,6.33663366336634,5.78217821782178,5.94059405940594,396.6775,0.0,1.0
2009-09-08,1.54,1.6,1.5,1.54,10473,6.0990099009901,6.33663366336634,5.94059405940594,6.0990099009901,2644.4325,0.0,1.0
2009-09-09,1.55,1.58,1.54,1.54,3317,6.13861386138614,6.25742574257426,6.0990099009901,6.0990099009901,837.5425,0.0,1.0
2009-09-10,1.59,1.69,1.5,1.5,3491,6.2970297029703,6.69306930693069,5.94059405940594,5.94059405940594,881.4775,0.0,1.0
2009-09-11,1.49,1.58,1.49,1.54,5935,5.9009900990099,6.25742574257426,5.9009900990099,6.0990099009901,1498.5875,0.0,1.0
2009-09-14,1.47,1.59,1.47,1.51,3317,5.82178217821782,6.2970297029703,5.82178217821782,5.98019801980198,837.5425,0.0,1.0
2009-09-15,1.36,1.52,1.35,1.49,22343,5.38613861386139,6.01980198019802,5.34653465346535,5.9009900990099,5641.6075,0.0,1.0
2009-09-16,1.5,1.55,1.37,1.37,26358,5.94059405940594,6.13861386138614,5.42574257425743,5.42574257425743,6655.395,0.0,1.0
2009-09-17,1.45,1.64,1.4,1.64,20248,5.74257425742574,6.49504950495049,5.54455445544554,6.49504950495049,5112.62,0.0,1.0
2009-09-18,1.53,1.58,1.4,1.42,11521,6.05940594059406,6.25742574257426,5.54455445544554,5.62376237623762,2909.0525,0.0,1.0
2009-09-21,1.48,1.53,1.4,1.48,8553,5.86138613861386,6.05940594059406,5.54455445544554,5.86138613861386,2159.6325,0.0,1.0
2009-09-22,1.48,1.48,1.48,1.48,0,5.86138613861386,5.86138613861386,5.86138613861386,5.86138613861386,0,0.0,1.0
2009-09-23,1.47,1.47,1.38,1.44,11695,5.82178217821782,5.82178217821782,5.46534653465346,5.7029702970297,2952.9875,0.0,1.0
2009-09-24,1.47,1.47,1.47,1.47,0,5.82178217821782,5.82178217821782,5.82178217821782,5.82178217821782,0,0.0,1.0
2009-09-25,1.4,1.41,1.36,1.41,4189,5.54455445544554,5.58415841584158,5.38613861386139,5.58415841584158,1057.7225,0.0,1.0
2009-09-28,1.34,1.47,1.34,1.44,2793,5.30693069306931,5.82178217821782,5.30693069306931,5.7029702970297,705.2325,0.0,1.0
2009-09-29,1.25,1.38,1.15,1.3,46606,4.95049504950495,5.46534653465346,4.55445544554455,5.14851485148515,11768.015,0.0,1.0
2009-09-30,1.22,1.27,1.15,1.15,21470,4.83168316831683,5.02970297029703,4.55445544554455,4.55445544554455,5421.175,0.0,1.0
2009-10-01,1.2,1.2,1.06,1.2,43639,4.75247524752475,4.75247524752475,4.1980198019802,4.75247524752475,11018.8475,0.0,1.0
2009-10-02,1.34,1.34,1.21,1.21,1222,5.30693069306931,5.30693069306931,4.79207920792079,4.79207920792079,308.555,0.0,1.0
2009-10-05,1.28,1.33,1.11,1.33,11171,5.06930693069307,5.26732673267327,4.3960396039604,5.26732673267327,2820.6775,0.0,1.0
2009-10-06,1.19,1.25,1.17,1.25,11870,4.71287128712871,4.95049504950495,4.63366336633663,4.95049504950495,2997.175,0.0,1.0
2009-10-07,1.16,1.2,1.1,1.1,1746,4.59405940594059,4.75247524752475,4.35643564356436,4.35643564356436,440.865,0.0,1.0
2009-10-08,1.08,1.15,1.05,1.1,20074,4.27722772277228,4.55445544554455,4.15841584158416,4.35643564356436,5068.685,0.0,1.0
2009-10-09,1.13,1.13,1.12,1.12,1396,4.47524752475247,4.47524752475247,4.43564356435644,4.43564356435644,352.49,0.0,1.0
2009-10-12,1.19,1.25,1.07,1.1,421374,4.71287128712871,4.95049504950495,4.23762376237624,4.35643564356436,106396.935,0.0,1.0
2009-10-13,1.24,1.3,1.19,1.2,4888,4.91089108910891,5.14851485148515,4.71287128712871,4.75247524752475,1234.22,0.0,1.0
2009-10-14,1.3,1.3,1.16,1.19,12917,5.14851485148515,5.14851485148515,4.59405940594059,4.71287128712871,3261.5425,0.0,1.0
2009-10-15,1.29,1.3,1.2,1.3,2618,5.10891089108911,5.14851485148515,4.75247524752475,5.14851485148515,661.045,0.0,1.0
2009-10-16,1.2,1.24,1.17,1.24,16059,4.75247524752475,4.91089108910891,4.63366336633663,4.91089108910891,4054.8975,0.0,1.0
2009-10-19,1.22,1.22,1.16,1.16,698,4.83168316831683,4.83168316831683,4.59405940594059,4.59405940594059,176.245,0.0,1.0
2009-10-20,1.24,1.28,1.2,1.28,2618,4.91089108910891,5.06930693069307,4.75247524752475,5.06930693069307,661.045,0.0,1.0
2009-10-21,1.19,1.19,1.19,1.19,0,4.71287128712871,4.71287128712871,4.71287128712871,4.71287128712871,0,0.0,1.0
2009-10-22,1.23,1.28,1.2,1.28,7855,4.87128712871287,5.06930693069307,4.75247524752475,5.06930693069307,1983.3875,0.0,1.0
2009-10-23,1.25,1.25,1.15,1.18,2095,4.95049504950495,4.95049504950495,4.55445544554455,4.67326732673267,528.9875,0.0,1.0
2009-10-26,1.15,1.2,1.07,1.2,6982,4.55445544554455,4.75247524752475,4.23762376237624,4.75247524752475,1762.955,0.0,1.0
2009-10-27,1.15,1.23,1.09,1.16,13441,4.55445544554455,4.87128712871287,4.31683168316832,4.59405940594059,3393.8525,0.0,1.0
2009-10-28,1.05,1.15,1.05,1.15,10648,4.15841584158416,4.55445544554455,4.15841584158416,4.55445544554455,2688.62,0.0,1.0
2009-10-29,1.03,1.2,1.03,1.15,36656,4.07920792079208,4.75247524752475,4.07920792079208,4.55445544554455,9255.64,0.0,1.0
2009-10-30,1.02,1.08,1.01,1.03,8379,4.03960396039604,4.27722772277228,4.0,4.07920792079208,2115.6975,0.0,1.0
2009-11-02,1.05,1.2,1.0,1.01,11346,4.15841584158416,4.75247524752475,3.96039603960396,4.0,2864.865,0.0,1.0
2009-11-03,1.15,1.2,1.1,1.1,1047,4.55445544554455,4.75247524752475,4.35643564356436,4.35643564356436,264.3675,0.0,1.0
2009-11-04,1.18,1.19,1.04,1.18,1920,4.67326732673267,4.71287128712871,4.11881188118812,4.67326732673267,484.8,0.0,1.0
2009-11-05,1.2,1.2,1.08,1.17,3666,4.75247524752475,4.75247524752475,4.27722772277228,4.63366336633663,925.665000000001,0.0,1.0
2009-11-06,1.18,1.24,1.15,1.24,5586,4.67326732673267,4.91089108910891,4.55445544554455,4.91089108910891,1410.465,0.0,1.0
2009-11-09,1.1,1.2,1.03,1.13,20597,4.35643564356436,4.75247524752475,4.07920792079208,4.47524752475247,5200.7425,0.0,1.0
2009-11-10,1.05,1.24,1.04,1.1,7506,4.15841584158416,4.91089108910891,4.11881188118812,4.35643564356436,1895.265,0.0,1.0
2009-11-11,1.09,1.24,1.0,1.12,57254,4.31683168316832,4.91089108910891,3.96039603960396,4.43564356435644,14456.635,0.0,1.0
2009-11-12,1.1,1.15,0.92,1.1,3317,4.35643564356436,4.55445544554455,3.64356435643564,4.35643564356436,837.542499999999,0.0,1.0
2009-11-13,1.1,1.1,0.97,1.1,14313,4.35643564356436,4.35643564356436,3.84158415841584,4.35643564356436,3614.0325,0.0,1.0
2009-11-16,1.07,1.1,1.01,1.01,4538,4.23762376237624,4.35643564356436,4.0,4.0,1145.845,0.0,1.0
2009-11-17,1.1,1.1,1.05,1.09,3142,4.35643564356436,4.35643564356436,4.15841584158416,4.31683168316832,793.354999999999,0.0,1.0
2009-11-18,1.1,1.1,1.03,1.05,2444,4.35643564356436,4.35643564356436,4.07920792079208,4.15841584158416,617.109999999999,0.0,1.0
2009-11-19,1.1,1.1,1.06,1.06,698,4.35643564356436,4.35643564356436,4.1980198019802,4.1980198019802,176.245,0.0,1.0
2009-11-20,1.16,1.2,1.09,1.2,3491,4.59405940594059,4.75247524752475,4.31683168316832,4.75247524752475,881.477500000001,0.0,1.0
2009-11-23,1.11,1.19,1.04,1.19,2793,4.3960396039604,4.71287128712871,4.11881188118812,4.71287128712871,705.232499999999,0.0,1.0
2009-11-24,1.12,1.15,1.01,1.14,17281,4.43564356435644,4.55445544554455,4.0,4.51485148514851,4363.4525,0.0,1.0
2009-11-25,1.01,1.13,1.0,1.07,17805,4.0,4.47524752475247,3.96039603960396,4.23762376237624,4495.7625,0.0,1.0
2009-11-27,1.0,1.1,1.0,1.1,8553,3.96039603960396,4.35643564356436,3.96039603960396,4.35643564356436,2159.6325,0.0,1.0
2009-11-30,1.11,1.11,0.95,1.06,98623,4.3960396039604,4.3960396039604,3.76237623762376,4.1980198019802,24902.3075,0.0,1.0
2009-12-01,1.14,1.2,1.1,1.12,5062,4.51485148514851,4.75247524752475,4.35643564356436,4.43564356435644,1278.155,0.0,1.0
2009-12-02,1.1,1.2,1.08,1.15,75582,4.35643564356436,4.75247524752475,4.27722772277228,4.55445544554455,19084.455,0.0,1.0
2009-12-03,1.15,1.19,1.07,1.1,19376,4.55445544554455,4.71287128712871,4.23762376237624,4.35643564356436,4892.44,0.0,1.0
2009-12-04,1.08,1.15,0.99,1.15,41893,4.27722772277228,4.55445544554455,3.92079207920792,4.55445544554455,10577.9825,0.0,1.0
2009-12-07,1.09,1.1,1.02,1.05,1396,4.31683168316832,4.35643564356436,4.03960396039604,4.15841584158416,352.49,0.0,1.0
2009-12-08,1.05,1.08,0.91,1.05,12917,4.15841584158416,4.27722772277228,3.6039603960396,4.15841584158416,3261.5425,0.0,1.0
2009-12-09,1.04,1.04,1.02,1.02,175,4.11881188118812,4.11881188118812,4.03960396039604,4.03960396039604,44.1875,0.0,1.0
2009-12-10,0.99,1.06,0.96,1.02,624381,3.92079207920792,4.1980198019802,3.8019801980198,4.03960396039604,157656.2025,0.0,1.0
2009-12-11,1.05,1.14,1.0,1.03,96354,4.15841584158416,4.51485148514851,3.96039603960396,4.07920792079208,24329.385,0.0,1.0
2009-12-14,1.08,1.14,1.07,1.07,15361,4.27722772277228,4.51485148514851,4.23762376237624,4.23762376237624,3878.6525,0.0,1.0
2009-12-15,1.08,1.13,1.08,1.1,13266,4.27722772277228,4.47524752475247,4.27722772277228,4.35643564356436,3349.665,0.0,1.0
2009-12-16,1.13,1.15,1.09,1.09,19899,4.47524752475247,4.55445544554455,4.31683168316832,4.31683168316832,5024.49750000001,0.0,1.0
2009-12-17,1.08,1.14,1.08,1.14,7157,4.27722772277228,4.51485148514851,4.27722772277228,4.51485148514851,1807.1425,0.0,1.0
2009-12-18,1.08,1.15,1.08,1.1,1396,4.27722772277228,4.55445544554455,4.27722772277228,4.35643564356436,352.49,0.0,1.0
2009-12-21,1.05,1.07,1.0,1.07,14488,4.15841584158416,4.23762376237624,3.96039603960396,4.23762376237624,3658.22,0.0,1.0
2009-12-22,1.05,1.08,1.02,1.02,37529,4.15841584158416,4.27722772277228,4.03960396039604,4.03960396039604,9476.0725,0.0,1.0
2009-12-23,1.09,1.09,1.01,1.01,6109,4.31683168316832,4.31683168316832,4.0,4.0,1542.5225,0.0,1.0
2009-12-24,1.1,1.12,1.02,1.05,12393,4.35643564356436,4.43564356435644,4.03960396039604,4.15841584158416,3129.2325,0.0,1.0
2009-12-28,1.08,1.13,1.02,1.13,13266,4.27722772277228,4.47524752475247,4.03960396039604,4.47524752475247,3349.665,0.0,1.0
2009-12-29,1.04,1.08,1.04,1.07,14139,4.11881188118812,4.27722772277228,4.11881188118812,4.23762376237624,3570.0975,0.0,1.0
2009-12-30,1.04,1.1,1.04,1.1,3317,4.11881188118812,4.35643564356436,4.11881188118812,4.35643564356436,837.5425,0.0,1.0
2009-12-31,1.13,1.13,1.04,1.05,43813,4.47524752475247,4.47524752475247,4.11881188118812,4.15841584158416,11062.7825,0.0,1.0
2010-01-04,1.15,1.15,1.09,1.12,1571,4.55445544554455,4.55445544554455,4.31683168316832,4.43564356435644,396.6775,0.0,1.0
2010-01-05,1.15,1.15,1.1,1.13,524,4.55445544554455,4.55445544554455,4.35643564356436,4.47524752475247,132.31,0.0,1.0
2010-01-06,1.06,1.13,1.06,1.11,4015,4.1980198019802,4.47524752475247,4.1980198019802,4.3960396039604,1013.7875,0.0,1.0
2010-01-07,1.12,1.13,1.1,1.1,1746,4.43564356435644,4.47524752475247,4.35643564356436,4.35643564356436,440.865,0.0,1.0
2010-01-08,1.14,1.14,1.08,1.1,11346,4.51485148514851,4.51485148514851,4.27722772277228,4.35643564356436,2864.865,0.0,1.0
2010-01-11,1.12,1.14,1.1,1.12,6109,4.43564356435644,4.51485148514851,4.35643564356436,4.43564356435644,1542.5225,0.0,1.0
2010-01-12,1.13,1.15,1.1,1.14,12219,4.47524752475247,4.55445544554455,4.35643564356436,4.51485148514851,3085.2975,0.0,1.0
2010-01-13,1.15,1.3,1.1,1.11,38926,4.55445544554455,5.14851485148515,4.35643564356436,4.3960396039604,9828.81500000001,0.0,1.0
2010-01-14,1.18,1.21,1.13,1.16,14313,4.67326732673267,4.79207920792079,4.47524752475247,4.59405940594059,3614.0325,0.0,1.0
2010-01-15,1.17,1.24,1.14,1.18,4364,4.63366336633663,4.91089108910891,4.51485148514851,4.67326732673267,1101.91,0.0,1.0
2010-01-19,1.15,1.2,1.13,1.15,12917,4.55445544554455,4.75247524752475,4.47524752475247,4.55445544554455,3261.5425,0.0,1.0
2010-01-20,1.19,1.22,1.13,1.15,5411,4.71287128712871,4.83168316831683,4.47524752475247,4.55445544554455,1366.2775,0.0,1.0
2010-01-21,1.17,1.19,1.16,1.19,698,4.63366336633663,4.71287128712871,4.59405940594059,4.71287128712871,176.245,0.0,1.0
2010-01-22,1.2,1.2,1.14,1.2,12568,4.75247524752475,4.75247524752475,4.51485148514851,4.75247524752475,3173.42,0.0,1.0
2010-01-25,1.24,1.25,1.17,1.2,7680,4.91089108910891,4.95049504950495,4.63366336633663,4.75247524752475,1939.2,0.0,1.0
2010-01-26,1.24,1.24,1.15,1.2,54810,4.91089108910891,4.91089108910891,4.55445544554455,4.75247524752475,13839.525,0.0,1.0
2010-01-27,1.22,1.22,1.19,1.2,3491,4.83168316831683,4.83168316831683,4.71287128712871,4.75247524752475,881.4775,0.0,1.0
2010-01-28,1.22,1.24,1.2,1.21,1047,4.83168316831683,4.91089108910891,4.75247524752475,4.79207920792079,264.3675,0.0,1.0
2010-01-29,1.22,1.22,1.18,1.18,4364,4.83168316831683,4.83168316831683,4.67326732673267,4.67326732673267,1101.91,0.0,1.0
2010-02-01,1.3,1.45,1.24,1.25,17630,5.14851485148515,5.74257425742574,4.91089108910891,4.95049504950495,4451.575,0.0,1.0
2010-02-02,1.32,1.34,1.18,1.33,2095,5.22772277227723,5.30693069306931,4.67326732673267,5.26732673267327,528.9875,0.0,1.0
2010-02-03,1.33,1.35,1.32,1.35,2618,5.26732673267327,5.34653465346535,5.22772277227723,5.34653465346535,661.045,0.0,1.0
2010-02-04,1.28,1.31,1.22,1.27,2618,5.06930693069307,5.18811881188119,4.83168316831683,5.02970297029703,661.045,0.0,1.0
2010-02-05,1.23,1.3,1.2,1.24,4015,4.87128712871287,5.14851485148515,4.75247524752475,4.91089108910891,1013.7875,0.0,1.0
2010-02-08,1.21,1.23,1.21,1.23,2095,4.79207920792079,4.87128712871287,4.79207920792079,4.87128712871287,528.9875,0.0,1.0
2010-02-09,1.29,1.29,1.25,1.25,1047,5.10891089108911,5.10891089108911,4.95049504950495,4.95049504950495,264.3675,0.0,1.0
2010-02-10,1.28,1.28,1.21,1.22,1571,5.06930693069307,5.06930693069307,4.79207920792079,4.83168316831683,396.6775,0.0,1.0
2010-02-11,1.34,1.34,1.21,1.28,18503,5.30693069306931,5.30693069306931,4.79207920792079,5.06930693069307,4672.0075,0.0,1.0
2010-02-12,1.36,1.39,1.25,1.35,46606,5.38613861386139,5.5049504950495,4.95049504950495,5.34653465346535,11768.015,0.0,1.0
2010-02-16,1.31,1.36,1.3,1.36,12219,5.18811881188119,5.38613861386139,5.14851485148515,5.38613861386139,3085.2975,0.0,1.0
2010-02-17,1.32,1.38,1.25,1.38,10299,5.22772277227723,5.46534653465346,4.95049504950495,5.46534653465346,2600.4975,0.0,1.0
2010-02-18,1.28,1.34,1.22,1.34,20423,5.06930693069307,5.30693069306931,4.83168316831683,5.30693069306931,5156.8075,0.0,1.0
2010-02-19,1.3,1.34,1.21,1.24,5935,5.14851485148515,5.30693069306931,4.79207920792079,4.91089108910891,1498.5875,0.0,1.0
2010-02-22,1.27,1.3,1.17,1.3,17805,5.02970297029703,5.14851485148515,4.63366336633663,5.14851485148515,4495.7625,0.0,1.0
2010-02-23,1.22,1.27,1.2,1.26,58825,4.83168316831683,5.02970297029703,4.75247524752475,4.99009900990099,14853.3125,0.0,1.0
2010-02-24,1.28,1.29,1.18,1.23,11521,5.06930693069307,5.10891089108911,4.67326732673267,4.87128712871287,2909.0525,0.0,1.0
2010-02-25,1.26,1.3,1.2,1.27,7680,4.99009900990099,5.14851485148515,4.75247524752475,5.02970297029703,1939.2,0.0,1.0
2010-02-26,1.24,1.28,1.2,1.22,8379,4.91089108910891,5.06930693069307,4.75247524752475,4.83168316831683,2115.6975,0.0,1.0
2010-03-01,1.26,1.28,1.25,1.25,8902,4.99009900990099,5.06930693069307,4.95049504950495,4.95049504950495,2247.755,0.0,1.0
2010-03-02,1.28,1.28,1.23,1.24,1047,5.06930693069307,5.06930693069307,4.87128712871287,4.91089108910891,264.3675,0.0,1.0
2010-03-03,1.39,1.4,1.26,1.27,19201,5.5049504950495,5.54455445544554,4.99009900990099,5.02970297029703,4848.2525,0.0,1.0
2010-03-04,1.37,1.4,1.35,1.37,3840,5.42574257425743,5.54455445544554,5.34653465346535,5.42574257425743,969.599999999999,0.0,1.0
2010-03-05,1.38,1.38,1.27,1.34,1571,5.46534653465346,5.46534653465346,5.02970297029703,5.30693069306931,396.6775,0.0,1.0
2010-03-08,1.4,1.4,1.32,1.32,4189,5.54455445544554,5.54455445544554,5.22772277227723,5.22772277227723,1057.7225,0.0,1.0
2010-03-09,1.35,1.4,1.32,1.4,5062,5.34653465346535,5.54455445544554,5.22772277227723,5.54455445544554,1278.155,0.0,1.0
2010-03-10,1.39,1.4,1.31,1.32,14663,5.5049504950495,5.54455445544554,5.18811881188119,5.22772277227723,3702.4075,0.0,1.0
2010-03-11,1.49,1.64,1.35,1.39,191835,5.9009900990099,6.49504950495049,5.34653465346535,5.5049504950495,48438.3375,0.0,1.0
2010-03-12,1.45,1.54,1.4,1.42,43813,5.74257425742574,6.0990099009901,5.54455445544554,5.62376237623762,11062.7825,0.0,1.0
2010-03-15,1.55,1.58,1.45,1.45,25136,6.13861386138614,6.25742574257426,5.74257425742574,5.74257425742574,6346.84,0.0,1.0
2010-03-16,1.52,1.55,1.43,1.52,28452,6.01980198019802,6.13861386138614,5.66336633663366,6.01980198019802,7184.13,0.0,1.0
2010-03-17,1.52,1.53,1.45,1.52,9600,6.01980198019802,6.05940594059406,5.74257425742574,6.01980198019802,2424,0.0,1.0
2010-03-18,1.43,1.5,1.37,1.5,19899,5.66336633663366,5.94059405940594,5.42574257425743,5.94059405940594,5024.4975,0.0,1.0
2010-03-19,1.29,1.42,1.29,1.29,5586,5.10891089108911,5.62376237623762,5.10891089108911,5.10891089108911,1410.465,0.0,1.0
2010-03-22,1.31,1.35,1.21,1.29,15535,5.18811881188119,5.34653465346535,4.79207920792079,5.10891089108911,3922.5875,0.0,1.0
2010-03-23,1.29,1.34,1.29,1.29,11346,5.10891089108911,5.30693069306931,5.10891089108911,5.10891089108911,2864.865,0.0,1.0
2010-03-24,1.29,1.3,1.28,1.3,5935,5.10891089108911,5.14851485148515,5.06930693069307,5.14851485148515,1498.5875,0.0,1.0
2010-03-25,1.37,1.38,1.27,1.27,16583,5.42574257425743,5.46534653465346,5.02970297029703,5.02970297029703,4187.2075,0.0,1.0
2010-03-26,1.33,1.36,1.31,1.36,4015,5.26732673267327,5.38613861386139,5.18811881188119,5.38613861386139,1013.7875,0.0,1.0
2010-03-29,1.34,1.35,1.29,1.3,6109,5.30693069306931,5.34653465346535,5.10891089108911,5.14851485148515,1542.5225,0.0,1.0
2010-03-30,1.28,1.32,1.28,1.32,1571,5.06930693069307,5.22772277227723,5.06930693069307,5.22772277227723,396.6775,0.0,1.0
2010-03-31,1.28,1.3,1.27,1.27,4713,5.06930693069307,5.14851485148515,5.02970297029703,5.02970297029703,1190.0325,0.0,1.0
2010-04-01,1.25,1.28,1.25,1.27,6459,4.95049504950495,5.06930693069307,4.95049504950495,5.02970297029703,1630.8975,0.0,1.0
2010-04-05,1.22,1.3,1.22,1.23,9775,4.83168316831683,5.14851485148515,4.83168316831683,4.87128712871287,2468.1875,0.0,1.0
2010-04-06,1.28,1.3,1.2,1.22,5586,5.06930693069307,5.14851485148515,4.75247524752475,4.83168316831683,1410.465,0.0,1.0
2010-04-07,1.32,1.33,1.25,1.25,12044,5.22772277227723,5.26732673267327,4.95049504950495,4.95049504950495,3041.11,0.0,1.0
2010-04-08,1.29,1.29,1.26,1.29,6459,5.10891089108911,5.10891089108911,4.99009900990099,5.10891089108911,1630.8975,0.0,1.0
2010-04-09,1.27,1.29,1.27,1.28,11870,5.02970297029703,5.10891089108911,5.02970297029703,5.06930693069307,2997.175,0.0,1.0
2010-04-12,1.28,1.28,1.27,1.28,10473,5.06930693069307,5.06930693069307,5.02970297029703,5.06930693069307,2644.4325,0.0,1.0
2010-04-13,1.29,1.32,1.24,1.29,4189,5.10891089108911,5.22772277227723,4.91089108910891,5.10891089108911,1057.7225,0.0,1.0
2010-04-14,1.25,1.29,1.22,1.29,12917,4.95049504950495,5.10891089108911,4.83168316831683,5.10891089108911,3261.5425,0.0,1.0
2010-04-15,1.22,1.25,1.21,1.25,2269,4.83168316831683,4.95049504950495,4.79207920792079,4.95049504950495,572.9225,0.0,1.0
2010-04-16,1.25,1.25,1.18,1.25,9251,4.95049504950495,4.95049504950495,4.67326732673267,4.95049504950495,2335.8775,0.0,1.0
2010-04-19,1.27,1.27,1.2,1.24,2967,5.02970297029703,5.02970297029703,4.75247524752475,4.91089108910891,749.1675,0.0,1.0
2010-04-20,1.28,1.28,1.28,1.28,2618,5.06930693069307,5.06930693069307,5.06930693069307,5.06930693069307,661.045,0.0,1.0
2010-04-21,1.28,1.28,1.28,1.28,0,5.06930693069307,5.06930693069307,5.06930693069307,5.06930693069307,0,0.0,1.0
2010-04-22,1.24,1.28,1.19,1.25,10299,4.91089108910891,5.06930693069307,4.71287128712871,4.95049504950495,2600.4975,0.0,1.0
2010-04-23,1.19,1.25,1.19,1.24,7506,4.71287128712871,4.95049504950495,4.71287128712871,4.91089108910891,1895.265,0.0,1.0
2010-04-26,1.2,1.21,1.11,1.21,19725,4.75247524752475,4.79207920792079,4.3960396039604,4.79207920792079,4980.5625,0.0,1.0
2010-04-27,1.2,1.25,1.19,1.2,10648,4.75247524752475,4.95049504950495,4.71287128712871,4.75247524752475,2688.62,0.0,1.0
2010-04-28,1.22,1.28,1.2,1.22,5411,4.83168316831683,5.06930693069307,4.75247524752475,4.83168316831683,1366.2775,0.0,1.0
2010-04-29,1.25,1.28,1.25,1.25,7506,4.95049504950495,5.06930693069307,4.95049504950495,4.95049504950495,1895.265,0.0,1.0
2010-04-30,1.27,1.29,1.25,1.25,7680,5.02970297029703,5.10891089108911,4.95049504950495,4.95049504950495,1939.2,0.0,1.0
2010-05-03,1.24,1.25,1.19,1.25,12393,4.91089108910891,4.95049504950495,4.71287128712871,4.95049504950495,3129.2325,0.0,1.0
2010-05-04,1.25,1.29,1.22,1.22,5411,4.95049504950495,5.10891089108911,4.83168316831683,4.83168316831683,1366.2775,0.0,1.0
2010-05-05,1.25,1.26,1.24,1.25,3491,4.95049504950495,4.99009900990099,4.91089108910891,4.95049504950495,881.4775,0.0,1.0
2010-05-06,1.27,1.27,1.21,1.25,1222,5.02970297029703,5.02970297029703,4.79207920792079,4.95049504950495,308.555,0.0,1.0
2010-05-07,1.27,1.27,1.27,1.27,0,5.02970297029703,5.02970297029703,5.02970297029703,5.02970297029703,0,0.0,1.0
2010-05-10,1.29,1.29,1.2,1.27,6459,5.10891089108911,5.10891089108911,4.75247524752475,5.02970297029703,1630.8975,0.0,1.0
2010-05-11,1.27,1.27,1.22,1.25,3317,5.02970297029703,5.02970297029703,4.83168316831683,4.95049504950495,837.5425,0.0,1.0
2010-05-12,1.35,1.4,1.29,1.31,16234,5.34653465346535,5.54455445544554,5.10891089108911,5.18811881188119,4099.085,0.0,1.0
2010-05-13,1.24,1.39,1.24,1.39,20074,4.91089108910891,5.5049504950495,4.91089108910891,5.5049504950495,5068.685,0.0,1.0
2010-05-14,1.21,1.28,1.2,1.21,12393,4.79207920792079,5.06930693069307,4.75247524752475,4.79207920792079,3129.2325,0.0,1.0
2010-05-17,1.25,1.25,1.2,1.21,4713,4.95049504950495,4.95049504950495,4.75247524752475,4.79207920792079,1190.0325,0.0,1.0
2010-05-18,1.34,1.34,1.25,1.31,28627,5.30693069306931,5.30693069306931,4.95049504950495,5.18811881188119,7228.3175,0.0,1.0
2010-05-19,1.25,1.3,1.23,1.3,9775,4.95049504950495,5.14851485148515,4.87128712871287,5.14851485148515,2468.1875,0.0,1.0
2010-05-20,1.27,1.28,1.25,1.26,2793,5.02970297029703,5.06930693069307,4.95049504950495,4.99009900990099,705.2325,0.0,1.0
2010-05-21,1.26,1.26,1.25,1.25,4364,4.99009900990099,4.99009900990099,4.95049504950495,4.95049504950495,1101.91,0.0,1.0
2010-05-24,1.25,1.26,1.25,1.25,9600,4.95049504950495,4.99009900990099,4.95049504950495,4.95049504950495,2424,0.0,1.0
2010-05-25,1.24,1.25,1.23,1.23,2967,4.91089108910891,4.95049504950495,4.87128712871287,4.87128712871287,749.1675,0.0,1.0
2010-05-26,1.25,1.31,1.25,1.31,4015,4.95049504950495,5.18811881188119,4.95049504950495,5.18811881188119,1013.7875,0.0,1.0
2010-05-27,1.24,1.27,1.22,1.27,6109,4.91089108910891,5.02970297029703,4.83168316831683,5.02970297029703,1542.5225,0.0,1.0
2010-05-28,1.17,1.25,1.16,1.25,16234,4.63366336633663,4.95049504950495,4.59405940594059,4.95049504950495,4099.085,0.0,1.0
2010-06-01,1.18,1.19,1.17,1.17,2269,4.67326732673267,4.71287128712871,4.63366336633663,4.63366336633663,572.9225,0.0,1.0
2010-06-02,1.18,1.21,1.18,1.21,1571,4.67326732673267,4.79207920792079,4.67326732673267,4.79207920792079,396.6775,0.0,1.0
2010-06-03,1.2,1.2,1.18,1.18,5411,4.75247524752475,4.75247524752475,4.67326732673267,4.67326732673267,1366.2775,0.0,1.0
2010-06-04,1.19,1.21,1.19,1.19,6982,4.71287128712871,4.79207920792079,4.71287128712871,4.71287128712871,1762.955,0.0,1.0
2010-06-07,1.15,1.17,1.15,1.17,4888,4.55445544554455,4.63366336633663,4.55445544554455,4.63366336633663,1234.22,0.0,1.0
2010-06-08,1.05,1.15,1.04,1.15,27230,4.15841584158416,4.55445544554455,4.11881188118812,4.55445544554455,6875.575,0.0,1.0
2010-06-09,1.04,1.07,0.99,1.07,165478,4.11881188118812,4.23762376237624,3.92079207920792,4.23762376237624,41783.195,0.0,1.0
2010-06-10,1.06,1.09,1.03,1.03,3666,4.1980198019802,4.31683168316832,4.07920792079208,4.07920792079208,925.665,0.0,1.0
2010-06-11,0.98,1.07,0.98,1.03,12568,3.88118811881188,4.23762376237624,3.88118811881188,4.07920792079208,3173.42,0.0,1.0
2010-06-14,1.15,1.21,1.03,1.14,8204,4.55445544554455,4.79207920792079,4.07920792079208,4.51485148514851,2071.51,0.0,1.0
2010-06-15,1.18,1.2,1.16,1.18,5760,4.67326732673267,4.75247524752475,4.59405940594059,4.67326732673267,1454.4,0.0,1.0
2010-06-16,1.13,1.19,1.13,1.19,524,4.47524752475247,4.71287128712871,4.47524752475247,4.71287128712871,132.31,0.0,1.0
2010-06-17,1.05,1.13,1.05,1.13,2269,4.15841584158416,4.47524752475247,4.15841584158416,4.47524752475247,572.9225,0.0,1.0
2010-06-18,1.1,1.1,1.0,1.01,9077,4.35643564356436,4.35643564356436,3.96039603960396,4.0,2291.9425,0.0,1.0
2010-06-21,1.1,1.1,1.06,1.09,349,4.35643564356436,4.35643564356436,4.1980198019802,4.31683168316832,88.1224999999999,0.0,1.0
2010-06-22,1.08,1.12,1.05,1.12,2269,4.27722772277228,4.43564356435644,4.15841584158416,4.43564356435644,572.9225,0.0,1.0
2010-06-23,1.13,1.13,1.08,1.1,27929,4.47524752475247,4.47524752475247,4.27722772277228,4.35643564356436,7052.07250000001,0.0,1.0
2010-06-24,1.13,1.13,1.13,1.13,5586,4.47524752475247,4.47524752475247,4.47524752475247,4.47524752475247,1410.465,0.0,1.0
2010-06-25,1.12,1.15,1.1,1.12,19899,4.43564356435644,4.55445544554455,4.35643564356436,4.43564356435644,5024.4975,0.0,1.0
2010-06-28,1.19,1.19,1.19,1.19,698,4.71287128712871,4.71287128712871,4.71287128712871,4.71287128712871,176.245,0.0,1.0
2010-06-29,1.14,1.21,1.14,1.21,1920,4.51485148514851,4.79207920792079,4.51485148514851,4.79207920792079,484.8,0.0,1.0
2010-06-30,1.15,1.15,1.12,1.12,4015,4.55445544554455,4.55445544554455,4.43564356435644,4.43564356435644,1013.7875,0.0,1.0
2010-07-01,1.11,1.12,1.1,1.12,8902,4.3960396039604,4.43564356435644,4.35643564356436,4.43564356435644,2247.755,0.0,1.0
2010-07-02,1.17,1.18,1.1,1.1,5760,4.63366336633663,4.67326732673267,4.35643564356436,4.35643564356436,1454.4,0.0,1.0
2010-07-06,1.09,1.19,1.07,1.19,13092,4.31683168316832,4.71287128712871,4.23762376237624,4.71287128712871,3305.73,0.0,1.0
2010-07-07,1.05,1.08,1.0,1.07,6808,4.15841584158416,4.27722772277228,3.96039603960396,4.23762376237624,1719.02,0.0,1.0
2010-07-08,1.04,1.05,1.01,1.05,9950,4.11881188118812,4.15841584158416,4.0,4.15841584158416,2512.375,0.0,1.0
2010-07-09,1.05,1.06,1.05,1.06,2095,4.15841584158416,4.1980198019802,4.15841584158416,4.1980198019802,528.9875,0.0,1.0
2010-07-12,1.07,1.15,1.05,1.05,3666,4.23762376237624,4.55445544554455,4.15841584158416,4.15841584158416,925.665,0.0,1.0
2010-07-13,1.07,1.1,1.07,1.07,7157,4.23762376237624,4.35643564356436,4.23762376237624,4.23762376237624,1807.1425,0.0,1.0
2010-07-14,1.07,1.08,1.07,1.08,349,4.23762376237624,4.27722772277228,4.23762376237624,4.27722772277228,88.1225,0.0,1.0
2010-07-15,1.07,1.07,1.07,1.07,2269,4.23762376237624,4.23762376237624,4.23762376237624,4.23762376237624,572.9225,0.0,1.0
2010-07-16,1.07,1.07,1.07,1.07,0,4.23762376237624,4.23762376237624,4.23762376237624,4.23762376237624,0,0.0,1.0
2010-07-19,1.07,1.07,1.05,1.05,7506,4.23762376237624,4.23762376237624,4.15841584158416,4.15841584158416,1895.265,0.0,1.0
2010-07-20,1.07,1.08,1.07,1.07,698,4.23762376237624,4.27722772277228,4.23762376237624,4.23762376237624,176.245,0.0,1.0
2010-07-21,1.07,1.08,1.07,1.07,6459,4.23762376237624,4.27722772277228,4.23762376237624,4.23762376237624,1630.8975,0.0,1.0
2010-07-22,1.08,1.12,1.08,1.09,4015,4.27722772277228,4.43564356435644,4.27722772277228,4.31683168316832,1013.7875,0.0,1.0
2010-07-23,1.08,1.08,1.08,1.08,0,4.27722772277228,4.27722772277228,4.27722772277228,4.27722772277228,0,0.0,1.0
2010-07-26,1.08,1.08,1.08,1.08,0,4.27722772277228,4.27722772277228,4.27722772277228,4.27722772277228,0,0.0,1.0
2010-07-27,1.09,1.09,1.05,1.05,2269,4.31683168316832,4.31683168316832,4.15841584158416,4.15841584158416,572.9225,0.0,1.0
2010-07-28,1.13,1.13,1.05,1.06,2095,4.47524752475247,4.47524752475247,4.15841584158416,4.1980198019802,528.987500000001,0.0,1.0
2010-07-29,1.13,1.13,1.13,1.13,0,4.47524752475247,4.47524752475247,4.47524752475247,4.47524752475247,0,0.0,1.0
2010-07-30,1.14,1.15,1.13,1.13,524,4.51485148514851,4.55445544554455,4.47524752475247,4.47524752475247,132.31,0.0,1.0
2010-08-02,1.13,1.15,1.08,1.15,2444,4.47524752475247,4.55445544554455,4.27722772277228,4.55445544554455,617.110000000001,0.0,1.0
2010-08-03,1.09,1.13,1.05,1.06,10299,4.31683168316832,4.47524752475247,4.15841584158416,4.1980198019802,2600.4975,0.0,1.0
2010-08-04,1.1,1.12,1.1,1.11,2444,4.35643564356436,4.43564356435644,4.35643564356436,4.3960396039604,617.109999999999,0.0,1.0
2010-08-05,1.24,1.29,1.12,1.12,15884,4.91089108910891,5.10891089108911,4.43564356435644,4.43564356435644,4010.71,0.0,1.0
2010-08-06,1.19,1.21,1.17,1.17,1920,4.71287128712871,4.79207920792079,4.63366336633663,4.63366336633663,484.8,0.0,1.0
2010-08-09,1.16,1.2,1.13,1.19,4538,4.59405940594059,4.75247524752475,4.47524752475247,4.71287128712871,1145.845,0.0,1.0
2010-08-10,1.22,1.23,1.17,1.17,2967,4.83168316831683,4.87128712871287,4.63366336633663,4.63366336633663,749.1675,0.0,1.0
2010-08-11,1.28,1.3,1.2,1.22,10648,5.06930693069307,5.14851485148515,4.75247524752475,4.83168316831683,2688.62,0.0,1.0
2010-08-12,1.24,1.29,1.22,1.29,5935,4.91089108910891,5.10891089108911,4.83168316831683,5.10891089108911,1498.5875,0.0,1.0
2010-08-13,1.3,1.31,1.24,1.24,38751,5.14851485148515,5.18811881188119,4.91089108910891,4.91089108910891,9784.6275,0.0,1.0
2010-08-16,1.32,1.34,1.3,1.3,34213,5.22772277227723,5.30693069306931,5.14851485148515,5.14851485148515,8638.7825,0.0,1.0
2010-08-17,1.3,1.31,1.25,1.3,24612,5.14851485148515,5.18811881188119,4.95049504950495,5.14851485148515,6214.53,0.0,1.0
2010-08-18,1.34,1.34,1.32,1.32,1571,5.30693069306931,5.30693069306931,5.22772277227723,5.22772277227723,396.6775,0.0,1.0
2010-08-19,1.33,1.33,1.33,1.33,175,5.26732673267327,5.26732673267327,5.26732673267327,5.26732673267327,44.1875,0.0,1.0
2010-08-20,1.31,1.32,1.3,1.32,6109,5.18811881188119,5.22772277227723,5.14851485148515,5.22772277227723,1542.5225,0.0,1.0
2010-08-23,1.3,1.3,1.22,1.3,14663,5.14851485148515,5.14851485148515,4.83168316831683,5.14851485148515,3702.4075,0.0,1.0
2010-08-24,1.26,1.31,1.24,1.31,4189,4.99009900990099,5.18811881188119,4.91089108910891,5.18811881188119,1057.7225,0.0,1.0
2010-08-25,1.26,1.3,1.26,1.29,5760,4.99009900990099,5.14851485148515,4.99009900990099,5.10891089108911,1454.4,0.0,1.0
2010-08-26,1.25,1.25,1.25,1.25,0,4.95049504950495,4.95049504950495,4.95049504950495,4.95049504950495,0,0.0,1.0
2010-08-27,1.18,1.29,1.13,1.24,3491,4.67326732673267,5.10891089108911,4.47524752475247,4.91089108910891,881.477500000001,0.0,1.0
2010-08-30,1.23,1.29,1.19,1.19,12393,4.87128712871287,5.10891089108911,4.71287128712871,4.71287128712871,3129.2325,0.0,1.0
2010-08-31,1.26,1.26,1.25,1.25,2793,4.99009900990099,4.99009900990099,4.95049504950495,4.95049504950495,705.2325,0.0,1.0
2010-09-01,1.25,1.26,1.2,1.25,9426,4.95049504950495,4.99009900990099,4.75247524752475,4.95049504950495,2380.065,0.0,1.0
2010-09-02,1.25,1.27,1.18,1.27,6633,4.95049504950495,5.02970297029703,4.67326732673267,5.02970297029703,1674.8325,0.0,1.0
2010-09-03,1.27,1.29,1.25,1.28,2095,5.02970297029703,5.10891089108911,4.95049504950495,5.06930693069307,528.9875,0.0,1.0
2010-09-07,1.25,1.27,1.25,1.25,7506,4.95049504950495,5.02970297029703,4.95049504950495,4.95049504950495,1895.265,0.0,1.0
2010-09-08,1.29,1.29,1.25,1.27,14488,5.10891089108911,5.10891089108911,4.95049504950495,5.02970297029703,3658.22,0.0,1.0
2010-09-09,1.3,1.3,1.29,1.29,4713,5.14851485148515,5.14851485148515,5.10891089108911,5.10891089108911,1190.0325,0.0,1.0
2010-09-10,1.3,1.3,1.28,1.28,2967,5.14851485148515,5.14851485148515,5.06930693069307,5.06930693069307,749.1675,0.0,1.0
2010-09-13,1.27,1.3,1.25,1.25,4015,5.02970297029703,5.14851485148515,4.95049504950495,4.95049504950495,1013.7875,0.0,1.0
2010-09-14,1.27,1.27,1.27,1.27,0,5.02970297029703,5.02970297029703,5.02970297029703,5.02970297029703,0,0.0,1.0
2010-09-15,1.27,1.29,1.27,1.29,873,5.02970297029703,5.10891089108911,5.02970297029703,5.10891089108911,220.4325,0.0,1.0
2010-09-16,1.3,1.3,1.28,1.28,5062,5.14851485148515,5.14851485148515,5.06930693069307,5.06930693069307,1278.155,0.0,1.0
2010-09-17,1.28,1.28,1.28,1.28,698,5.06930693069307,5.06930693069307,5.06930693069307,5.06930693069307,176.245,0.0,1.0
2010-09-20,1.25,1.28,1.25,1.26,4015,4.95049504950495,5.06930693069307,4.95049504950495,4.99009900990099,1013.7875,0.0,1.0
2010-09-21,1.26,1.26,1.24,1.25,2095,4.99009900990099,4.99009900990099,4.91089108910891,4.95049504950495,528.9875,0.0,1.0
2010-09-22,1.25,1.33,1.21,1.3,22867,4.95049504950495,5.26732673267327,4.79207920792079,5.14851485148515,5773.9175,0.0,1.0
2010-09-23,1.15,1.25,1.12,1.22,23041,4.55445544554455,4.95049504950495,4.43564356435644,4.83168316831683,5817.85250000001,0.0,1.0
2010-09-24,1.17,1.18,1.13,1.15,11521,4.63366336633663,4.67326732673267,4.47524752475247,4.55445544554455,2909.0525,0.0,1.0
2010-09-27,1.27,1.27,1.2,1.2,4364,5.02970297029703,5.02970297029703,4.75247524752475,4.75247524752475,1101.91,0.0,1.0
2010-09-28,1.31,1.31,1.26,1.26,1571,5.18811881188119,5.18811881188119,4.99009900990099,4.99009900990099,396.6775,0.0,1.0
2010-09-29,1.29,1.3,1.24,1.3,6459,5.10891089108911,5.14851485148515,4.91089108910891,5.14851485148515,1630.8975,0.0,1.0
2010-09-30,1.3,1.32,1.29,1.29,3491,5.14851485148515,5.22772277227723,5.10891089108911,5.10891089108911,881.4775,0.0,1.0
2010-10-01,1.35,1.35,1.27,1.29,12742,5.34653465346535,5.34653465346535,5.02970297029703,5.10891089108911,3217.355,0.0,1.0
2010-10-04,1.31,1.36,1.31,1.36,2444,5.18811881188119,5.38613861386139,5.18811881188119,5.38613861386139,617.11,0.0,1.0
2010-10-05,1.36,1.39,1.35,1.35,18677,5.38613861386139,5.5049504950495,5.34653465346535,5.34653465346535,4715.9425,0.0,1.0
2010-10-06,1.36,1.36,1.33,1.35,8902,5.38613861386139,5.38613861386139,5.26732673267327,5.34653465346535,2247.755,0.0,1.0
2010-10-07,1.35,1.37,1.31,1.31,10648,5.34653465346535,5.42574257425743,5.18811881188119,5.18811881188119,2688.62,0.0,1.0
2010-10-08,1.35,1.37,1.35,1.36,2793,5.34653465346535,5.42574257425743,5.34653465346535,5.38613861386139,705.2325,0.0,1.0
2010-10-11,1.35,1.36,1.35,1.36,3840,5.34653465346535,5.38613861386139,5.34653465346535,5.38613861386139,969.599999999999,0.0,1.0
2010-10-12,1.37,1.37,1.35,1.35,6982,5.42574257425743,5.42574257425743,5.34653465346535,5.34653465346535,1762.955,0.0,1.0
2010-10-13,1.36,1.37,1.36,1.37,524,5.38613861386139,5.42574257425743,5.38613861386139,5.42574257425743,132.31,0.0,1.0
2010-10-14,1.35,1.36,1.29,1.35,10648,5.34653465346535,5.38613861386139,5.10891089108911,5.34653465346535,2688.62,0.0,1.0
2010-10-15,1.35,1.35,1.35,1.35,0,5.34653465346535,5.34653465346535,5.34653465346535,5.34653465346535,0,0.0,1.0
2010-10-18,1.35,1.36,1.34,1.34,2793,5.34653465346535,5.38613861386139,5.30693069306931,5.30693069306931,705.2325,0.0,1.0
2010-10-19,1.35,1.37,1.35,1.35,2793,5.34653465346535,5.42574257425743,5.34653465346535,5.34653465346535,705.2325,0.0,1.0
2010-10-20,1.35,1.35,1.35,1.35,349,5.34653465346535,5.34653465346535,5.34653465346535,5.34653465346535,88.1224999999999,0.0,1.0
2010-10-21,1.33,1.35,1.32,1.32,3840,5.26732673267327,5.34653465346535,5.22772277227723,5.22772277227723,969.6,0.0,1.0
2010-10-22,1.33,1.37,1.25,1.32,9775,5.26732673267327,5.42574257425743,4.95049504950495,5.22772277227723,2468.1875,0.0,1.0
2010-10-25,1.33,1.33,1.3,1.32,7680,5.26732673267327,5.26732673267327,5.14851485148515,5.22772277227723,1939.2,0.0,1.0
2010-10-26,1.34,1.35,1.32,1.32,1920,5.30693069306931,5.34653465346535,5.22772277227723,5.22772277227723,484.8,0.0,1.0
2010-10-27,1.33,1.35,1.31,1.33,13266,5.26732673267327,5.34653465346535,5.18811881188119,5.26732673267327,3349.665,0.0,1.0
2010-10-28,1.35,1.36,1.3,1.3,6982,5.34653465346535,5.38613861386139,5.14851485148515,5.14851485148515,1762.955,0.0,1.0
2010-10-29,1.36,1.36,1.34,1.35,8728,5.38613861386139,5.38613861386139,5.30693069306931,5.34653465346535,2203.82,0.0,1.0
2010-11-01,1.36,1.52,1.36,1.52,6109,5.38613861386139,6.01980198019802,5.38613861386139,6.01980198019802,1542.5225,0.0,1.0
2010-11-02,1.39,1.4,1.36,1.36,2967,5.5049504950495,5.54455445544554,5.38613861386139,5.38613861386139,749.167500000001,0.0,1.0
2010-11-03,1.36,1.39,1.36,1.39,3491,5.38613861386139,5.5049504950495,5.38613861386139,5.5049504950495,881.477499999999,0.0,1.0
2010-11-04,1.37,1.37,1.36,1.36,5935,5.42574257425743,5.42574257425743,5.38613861386139,5.38613861386139,1498.5875,0.0,1.0
2010-11-05,1.42,1.45,1.29,1.36,19201,5.62376237623762,5.74257425742574,5.10891089108911,5.38613861386139,4848.2525,0.0,1.0
2010-11-08,1.37,1.39,1.35,1.39,6284,5.42574257425743,5.5049504950495,5.34653465346535,5.5049504950495,1586.71,0.0,1.0
2010-11-09,1.42,1.42,1.36,1.36,9251,5.62376237623762,5.62376237623762,5.38613861386139,5.38613861386139,2335.8775,0.0,1.0
2010-11-10,1.43,1.69,1.42,1.42,26183,5.66336633663366,6.69306930693069,5.62376237623762,5.62376237623762,6611.2075,0.0,1.0
2010-11-11,1.69,1.69,1.49,1.49,46257,6.69306930693069,6.69306930693069,5.9009900990099,5.9009900990099,11679.8925,0.0,1.0
2010-11-12,1.6,1.67,1.6,1.67,38577,6.33663366336634,6.61386138613861,6.33663366336634,6.61386138613861,9740.6925,0.0,1.0
2010-11-15,1.65,1.65,1.57,1.6,12917,6.53465346534653,6.53465346534653,6.21782178217822,6.33663366336634,3261.5425,0.0,1.0
2010-11-16,1.63,1.67,1.59,1.65,25485,6.45544554455445,6.61386138613861,6.2970297029703,6.53465346534653,6434.96250000001,0.0,1.0
2010-11-17,1.6,1.62,1.6,1.62,2444,6.33663366336634,6.41584158415842,6.33663366336634,6.41584158415842,617.11,0.0,1.0
2010-11-18,1.62,1.62,1.6,1.61,3142,6.41584158415842,6.41584158415842,6.33663366336634,6.37623762376238,793.354999999999,0.0,1.0
2010-11-19,1.67,1.67,1.62,1.62,175,6.61386138613861,6.61386138613861,6.41584158415842,6.41584158415842,44.1875,0.0,1.0
2010-11-22,1.62,1.68,1.6,1.68,3142,6.41584158415842,6.65346534653465,6.33663366336634,6.65346534653465,793.354999999999,0.0,1.0
2010-11-23,1.57,1.65,1.57,1.57,2793,6.21782178217822,6.53465346534653,6.21782178217822,6.21782178217822,705.2325,0.0,1.0
2010-11-24,1.62,1.66,1.57,1.57,2095,6.41584158415842,6.57425742574257,6.21782178217822,6.21782178217822,528.9875,0.0,1.0
2010-11-26,1.61,1.61,1.6,1.6,873,6.37623762376238,6.37623762376238,6.33663366336634,6.33663366336634,220.4325,0.0,1.0
2010-11-29,1.56,1.65,1.56,1.63,11695,6.17821782178218,6.53465346534653,6.17821782178218,6.45544554455445,2952.9875,0.0,1.0
2010-11-30,1.51,1.55,1.5,1.55,1920,5.98019801980198,6.13861386138614,5.94059405940594,6.13861386138614,484.8,0.0,1.0
2010-12-01,1.47,1.5,1.33,1.5,30896,5.82178217821782,5.94059405940594,5.26732673267327,5.94059405940594,7801.24,0.0,1.0
2010-12-02,1.56,1.63,1.48,1.48,4713,6.17821782178218,6.45544554455445,5.86138613861386,5.86138613861386,1190.0325,0.0,1.0
2010-12-03,1.61,1.62,1.57,1.62,4538,6.37623762376238,6.41584158415842,6.21782178217822,6.41584158415842,1145.845,0.0,1.0
2010-12-06,1.6,1.65,1.55,1.59,21296,6.33663366336634,6.53465346534653,6.13861386138614,6.2970297029703,5377.24,0.0,1.0
2010-12-07,1.6,1.65,1.57,1.57,7331,6.33663366336634,6.53465346534653,6.21782178217822,6.21782178217822,1851.0775,0.0,1.0
2010-12-08,1.6,1.65,1.6,1.64,3317,6.33663366336634,6.53465346534653,6.33663366336634,6.49504950495049,837.5425,0.0,1.0
2010-12-09,1.6,1.62,1.6,1.6,7157,6.33663366336634,6.41584158415842,6.33663366336634,6.33663366336634,1807.1425,0.0,1.0
2010-12-10,1.6,1.61,1.56,1.56,10473,6.33663366336634,6.37623762376238,6.17821782178218,6.17821782178218,2644.4325,0.0,1.0
2010-12-13,1.49,1.5,1.37,1.37,9077,5.9009900990099,5.94059405940594,5.42574257425743,5.42574257425743,2291.9425,0.0,1.0
2010-12-14,1.58,1.65,1.48,1.48,11171,6.25742574257426,6.53465346534653,5.86138613861386,5.86138613861386,2820.6775,0.0,1.0
2010-12-15,1.58,1.59,1.58,1.58,4364,6.25742574257426,6.2970297029703,6.25742574257426,6.25742574257426,1101.91,0.0,1.0
2010-12-16,1.65,1.68,1.58,1.58,9426,6.53465346534653,6.65346534653465,6.25742574257426,6.25742574257426,2380.065,0.0,1.0
2010-12-17,1.8,1.8,1.63,1.63,16757,7.12871287128713,7.12871287128713,6.45544554455445,6.45544554455445,4231.1425,0.0,1.0
2010-12-20,1.77,1.8,1.67,1.72,29500,7.00990099009901,7.12871287128713,6.61386138613861,6.81188118811881,7448.75,0.0,1.0
2010-12-21,1.72,1.79,1.68,1.76,5237,6.81188118811881,7.08910891089109,6.65346534653465,6.97029702970297,1322.3425,0.0,1.0
2010-12-22,1.73,1.75,1.73,1.75,349,6.85148514851485,6.93069306930693,6.85148514851485,6.93069306930693,88.1225,0.0,1.0
2010-12-23,1.71,1.75,1.69,1.74,524,6.77227722772277,6.93069306930693,6.69306930693069,6.89108910891089,132.31,0.0,1.0
2010-12-27,1.71,1.72,1.69,1.69,2095,6.77227722772277,6.81188118811881,6.69306930693069,6.69306930693069,528.9875,0.0,1.0
2010-12-28,1.68,1.71,1.66,1.68,18503,6.65346534653465,6.77227722772277,6.57425742574257,6.65346534653465,4672.0075,0.0,1.0
2010-12-29,1.65,1.67,1.65,1.67,4888,6.53465346534653,6.61386138613861,6.53465346534653,6.61386138613861,1234.22,0.0,1.0
2010-12-30,1.69,1.7,1.61,1.7,1571,6.69306930693069,6.73267326732673,6.37623762376238,6.73267326732673,396.6775,0.0,1.0
2010-12-31,1.67,1.69,1.6,1.67,8902,6.61386138613861,6.69306930693069,6.33663366336634,6.61386138613861,2247.755,0.0,1.0
2011-01-03,1.68,1.7,1.64,1.7,4713,6.65346534653465,6.73267326732673,6.49504950495049,6.73267326732673,1190.0325,0.0,1.0
2011-01-04,1.61,1.64,1.61,1.64,1222,6.37623762376238,6.49504950495049,6.37623762376238,6.49504950495049,308.555,0.0,1.0
2011-01-05,1.75,1.8,1.69,1.69,26358,6.93069306930693,7.12871287128713,6.69306930693069,6.69306930693069,6655.395,0.0,1.0
2011-01-06,1.74,1.79,1.71,1.79,3142,6.89108910891089,7.08910891089109,6.77227722772277,7.08910891089109,793.355,0.0,1.0
2011-01-07,1.77,1.77,1.7,1.75,4364,7.00990099009901,7.00990099009901,6.73267326732673,6.93069306930693,1101.91,0.0,1.0
2011-01-10,1.78,1.85,1.78,1.85,524,7.04950495049505,7.32673267326733,7.04950495049505,7.32673267326733,132.31,0.0,1.0
2011-01-11,1.85,1.85,1.8,1.8,22343,7.32673267326733,7.32673267326733,7.12871287128713,7.12871287128713,5641.6075,0.0,1.0
2011-01-12,1.85,1.85,1.76,1.85,22168,7.32673267326733,7.32673267326733,6.97029702970297,7.32673267326733,5597.42,0.0,1.0
2011-01-13,1.84,1.85,1.82,1.82,15361,7.28712871287129,7.32673267326733,7.20792079207921,7.20792079207921,3878.6525,0.0,1.0
2011-01-14,1.9,1.9,1.82,1.84,15361,7.52475247524752,7.52475247524752,7.20792079207921,7.28712871287129,3878.6525,0.0,1.0
2011-01-18,1.95,1.95,1.86,1.9,24961,7.72277227722772,7.72277227722772,7.36633663366337,7.52475247524752,6302.6525,0.0,1.0
2011-01-19,1.95,1.95,1.9,1.94,17805,7.72277227722772,7.72277227722772,7.52475247524752,7.68316831683168,4495.7625,0.0,1.0
2011-01-20,2.05,2.05,1.9,1.95,22168,8.11881188118812,8.11881188118812,7.52475247524752,7.72277227722772,5597.42,0.0,1.0
2011-01-21,2.05,2.09,2.0,2.03,10648,8.11881188118812,8.27722772277228,7.92079207920792,8.03960396039604,2688.62,0.0,1.0
2011-01-24,2.1,2.1,2.04,2.05,44686,8.31683168316832,8.31683168316832,8.07920792079208,8.11881188118812,11283.215,0.0,1.0
2011-01-25,2.18,2.2,2.08,2.12,62840,8.63366336633663,8.71287128712871,8.23762376237624,8.3960396039604,15867.1,0.0,1.0
2011-01-26,2.35,2.35,2.2,2.2,36831,9.30693069306931,9.30693069306931,8.71287128712871,8.71287128712871,9299.8275,0.0,1.0
2011-01-27,2.35,2.44,2.3,2.35,42417,9.30693069306931,9.66336633663366,9.10891089108911,9.30693069306931,10710.2925,0.0,1.0
2011-01-28,2.14,2.4,2.14,2.4,22692,8.47524752475248,9.5049504950495,8.47524752475248,9.5049504950495,5729.73,0.0,1.0
2011-01-31,2.15,2.21,2.14,2.15,3317,8.51485148514852,8.75247524752475,8.47524752475248,8.51485148514852,837.542499999999,0.0,1.0
2011-02-01,2.26,2.29,2.2,2.2,5237,8.95049504950495,9.06930693069307,8.71287128712871,8.71287128712871,1322.3425,0.0,1.0
2011-02-02,2.22,2.3,2.19,2.28,17805,8.79207920792079,9.10891089108911,8.67326732673267,9.02970297029703,4495.7625,0.0,1.0
2011-02-03,2.22,2.22,2.22,2.22,0,8.79207920792079,8.79207920792079,8.79207920792079,8.79207920792079,0,0.0,1.0
2011-02-04,2.3,2.3,2.12,2.2,15186,9.10891089108911,9.10891089108911,8.3960396039604,8.71287128712871,3834.465,0.0,1.0
2011-02-07,2.33,2.4,2.17,2.3,27405,9.22772277227723,9.5049504950495,8.59405940594059,9.10891089108911,6919.7625,0.0,1.0
2011-02-08,2.44,2.49,2.37,2.37,31245,9.66336633663366,9.86138613861386,9.38613861386139,9.38613861386139,7889.3625,0.0,1.0
2011-02-09,2.5,2.51,2.41,2.51,20597,9.9009900990099,9.94059405940594,9.54455445544554,9.94059405940594,5200.7425,0.0,1.0
2011-02-10,2.47,2.5,2.42,2.46,16059,9.78217821782178,9.9009900990099,9.58415841584158,9.74257425742574,4054.8975,0.0,1.0
2011-02-11,2.51,2.56,2.47,2.5,6633,9.94059405940594,10.1386138613861,9.78217821782178,9.9009900990099,1674.8325,0.0,1.0
2011-02-14,2.36,2.55,2.35,2.55,41195,9.34653465346535,10.0990099009901,9.30693069306931,10.0990099009901,10401.7375,0.0,1.0
2011-02-15,2.25,2.35,2.02,2.09,56032,8.91089108910891,9.30693069306931,8.0,8.27722772277228,14148.08,0.0,1.0
2011-02-16,2.33,2.5,2.26,2.31,41369,9.22772277227723,9.9009900990099,8.95049504950495,9.14851485148515,10445.6725,0.0,1.0
2011-02-17,2.37,2.44,2.11,2.33,21994,9.38613861386139,9.66336633663366,8.35643564356436,9.22772277227723,5553.485,0.0,1.0
2011-02-18,2.23,2.37,2.2,2.36,27056,8.83168316831683,9.38613861386139,8.71287128712871,9.34653465346535,6831.64,0.0,1.0
2011-02-22,2.29,2.55,2.25,2.29,37529,9.06930693069307,10.0990099009901,8.91089108910891,9.06930693069307,9476.0725,0.0,1.0
2011-02-23,2.25,2.32,2.2,2.2,6459,8.91089108910891,9.18811881188119,8.71287128712871,8.71287128712871,1630.8975,0.0,1.0
2011-02-24,2.1,2.27,2.1,2.2,15186,8.31683168316832,8.99009900990099,8.31683168316832,8.71287128712871,3834.465,0.0,1.0
2011-02-25,2.21,2.26,2.05,2.05,3142,8.75247524752475,8.95049504950495,8.11881188118812,8.11881188118812,793.355,0.0,1.0
2011-02-28,2.26,2.26,2.05,2.05,16757,8.95049504950495,8.95049504950495,8.11881188118812,8.11881188118812,4231.1425,0.0,1.0
2011-03-01,2.39,2.39,2.14,2.26,14313,9.46534653465346,9.46534653465346,8.47524752475248,8.95049504950495,3614.0325,0.0,1.0
2011-03-02,2.39,2.4,2.27,2.4,11521,9.46534653465346,9.5049504950495,8.99009900990099,9.5049504950495,2909.0525,0.0,1.0
2011-03-03,2.39,2.42,2.38,2.42,4713,9.46534653465346,9.58415841584158,9.42574257425743,9.58415841584158,1190.0325,0.0,1.0
2011-03-04,2.36,2.38,2.25,2.38,5935,9.34653465346535,9.42574257425743,8.91089108910891,9.42574257425743,1498.5875,0.0,1.0
2011-03-07,2.36,2.44,2.36,2.38,17805,9.34653465346535,9.66336633663366,9.34653465346535,9.42574257425743,4495.7625,0.0,1.0
2011-03-08,2.37,2.45,2.36,2.38,8030,9.38613861386139,9.7029702970297,9.34653465346535,9.42574257425743,2027.575,0.0,1.0
2011-03-09,2.55,2.55,2.4,2.42,18154,10.0990099009901,10.0990099009901,9.5049504950495,9.58415841584158,4583.885,0.0,1.0
2011-03-10,2.47,2.57,2.47,2.56,8030,9.78217821782178,10.1782178217822,9.78217821782178,10.1386138613861,2027.575,0.0,1.0
2011-03-11,2.45,2.51,2.4,2.47,20248,9.7029702970297,9.94059405940594,9.5049504950495,9.78217821782178,5112.62,0.0,1.0
2011-03-14,2.42,2.5,2.35,2.5,10822,9.58415841584158,9.9009900990099,9.30693069306931,9.9009900990099,2732.555,0.0,1.0
2011-03-15,2.5,2.54,2.25,2.42,13092,9.9009900990099,10.0594059405941,8.91089108910891,9.58415841584158,3305.73,0.0,1.0
2011-03-16,2.65,2.75,2.53,2.54,95656,10.4950495049505,10.8910891089109,10.019801980198,10.0594059405941,24153.14,0.0,1.0
2011-03-17,2.52,2.76,2.41,2.76,19376,9.98019801980198,10.9306930693069,9.54455445544554,10.9306930693069,4892.44,0.0,1.0
2011-03-18,2.52,2.58,2.45,2.54,18677,9.98019801980198,10.2178217821782,9.7029702970297,10.0594059405941,4715.9425,0.0,1.0
2011-03-21,2.59,2.66,2.5,2.66,18154,10.2574257425743,10.5346534653465,9.9009900990099,10.5346534653465,4583.88499999998,0.0,1.0
2011-03-22,2.6,2.67,2.52,2.67,12393,10.2970297029703,10.5742574257426,9.98019801980198,10.5742574257426,3129.2325,0.0,1.0
2011-03-23,2.53,2.6,2.51,2.6,11521,10.019801980198,10.2970297029703,9.94059405940594,10.2970297029703,2909.05250000001,0.0,1.0
2011-03-24,2.72,2.76,2.55,2.59,21819,10.7722772277228,10.9306930693069,10.0990099009901,10.2574257425743,5509.29749999999,0.0,1.0
2011-03-25,2.71,2.86,2.65,2.86,19026,10.7326732673267,11.3267326732673,10.4950495049505,11.3267326732673,4804.06500000002,0.0,1.0
2011-03-28,2.74,2.79,2.71,2.79,20947,10.8514851485149,11.049504950495,10.7326732673267,11.049504950495,5289.11749999998,0.0,1.0
2011-03-29,2.7,2.77,2.7,2.77,5935,10.6930693069307,10.970297029703,10.6930693069307,10.970297029703,1498.5875,0.0,1.0
2011-03-30,2.7,2.73,2.68,2.73,15535,10.6930693069307,10.8118811881188,10.6138613861386,10.8118811881188,3922.5875,0.0,1.0
2011-03-31,2.64,2.72,2.62,2.67,5237,10.4554455445545,10.7722772277228,10.3762376237624,10.5742574257426,1322.34249999999,0.0,1.0
2011-04-01,2.52,2.65,2.48,2.64,25834,9.98019801980198,10.4950495049505,9.82178217821782,10.4554455445545,6523.085,0.0,1.0
2011-04-04,2.65,2.9,2.49,2.89,44162,10.4950495049505,11.4851485148515,9.86138613861386,11.4455445544554,11150.905,0.0,1.0
2011-04-05,2.63,2.67,2.57,2.65,24961,10.4158415841584,10.5742574257426,10.1782178217822,10.4950495049505,6302.65250000001,0.0,1.0
2011-04-06,2.62,2.65,2.6,2.65,27405,10.3762376237624,10.4950495049505,10.2970297029703,10.4950495049505,6919.76249999999,0.0,1.0
2011-04-07,2.6,2.64,2.51,2.64,16932,10.2970297029703,10.4554455445545,9.94059405940594,10.4554455445545,4275.33,0.0,1.0
2011-04-08,2.57,2.62,2.48,2.62,10822,10.1782178217822,10.3762376237624,9.82178217821782,10.3762376237624,2732.55499999999,0.0,1.0
2011-04-11,2.41,2.5,2.3,2.47,47304,9.54455445544554,9.9009900990099,9.10891089108911,9.78217821782178,11944.26,0.0,1.0
2011-04-12,2.38,2.41,2.28,2.41,15186,9.42574257425743,9.54455445544554,9.02970297029703,9.54455445544554,3834.465,0.0,1.0
2011-04-13,2.34,2.35,2.33,2.35,6633,9.26732673267327,9.30693069306931,9.22772277227723,9.30693069306931,1674.8325,0.0,1.0
2011-04-14,2.27,2.33,2.19,2.33,28627,8.99009900990099,9.22772277227723,8.67326732673267,9.22772277227723,7228.3175,0.0,1.0
2011-04-15,2.26,2.3,2.25,2.25,6284,8.95049504950495,9.10891089108911,8.91089108910891,8.91089108910891,1586.71,0.0,1.0
2011-04-18,2.19,2.28,2.12,2.26,26358,8.67326732673267,9.02970297029703,8.3960396039604,8.95049504950495,6655.395,0.0,1.0
2011-04-19,2.19,2.22,2.08,2.19,35085,8.67326732673267,8.79207920792079,8.23762376237624,8.67326732673267,8858.9625,0.0,1.0
2011-04-20,2.29,2.3,2.21,2.22,11521,9.06930693069307,9.10891089108911,8.75247524752475,8.79207920792079,2909.0525,0.0,1.0
2011-04-21,2.35,2.51,2.16,2.25,35609,9.30693069306931,9.94059405940594,8.55445544554455,8.91089108910891,8991.2725,0.0,1.0
2011-04-25,2.3,2.37,2.16,2.31,10299,9.10891089108911,9.38613861386139,8.55445544554455,9.14851485148515,2600.4975,0.0,1.0
2011-04-26,2.35,2.48,2.3,2.3,21819,9.30693069306931,9.82178217821782,9.10891089108911,9.10891089108911,5509.2975,0.0,1.0
2011-04-27,2.37,2.37,2.34,2.36,5237,9.38613861386139,9.38613861386139,9.26732673267327,9.34653465346535,1322.3425,0.0,1.0
2011-04-28,2.4,2.4,2.31,2.4,10473,9.5049504950495,9.5049504950495,9.14851485148515,9.5049504950495,2644.4325,0.0,1.0
2011-04-29,2.42,2.52,2.42,2.52,17455,9.58415841584158,9.98019801980198,9.58415841584158,9.98019801980198,4407.3875,0.0,1.0
2011-05-02,2.41,2.47,2.39,2.46,7855,9.54455445544554,9.78217821782178,9.46534653465346,9.74257425742574,1983.3875,0.0,1.0
2011-05-03,2.5,2.5,2.26,2.36,15012,9.9009900990099,9.9009900990099,8.95049504950495,9.34653465346535,3790.53,0.0,1.0
2011-05-04,2.4,2.5,2.29,2.5,16932,9.5049504950495,9.9009900990099,9.06930693069307,9.9009900990099,4275.33,0.0,1.0
2011-05-05,2.29,2.35,2.26,2.35,8728,9.06930693069307,9.30693069306931,8.95049504950495,9.30693069306931,2203.82,0.0,1.0
2011-05-06,2.39,2.39,2.29,2.34,9077,9.46534653465346,9.46534653465346,9.06930693069307,9.26732673267327,2291.9425,0.0,1.0
2011-05-09,2.6,2.7,2.36,2.39,49923,10.2970297029703,10.6930693069307,9.34653465346535,9.46534653465346,12605.5575,0.0,1.0
2011-05-10,2.6,2.7,2.42,2.7,31420,10.2970297029703,10.6930693069307,9.58415841584158,10.6930693069307,7933.55,0.0,1.0
2011-05-11,2.53,2.69,2.48,2.69,25834,10.019801980198,10.6534653465347,9.82178217821782,10.6534653465347,6523.08500000001,0.0,1.0
2011-05-12,2.67,2.7,2.5,2.53,15535,10.5742574257426,10.6930693069307,9.9009900990099,10.019801980198,3922.58749999999,0.0,1.0
2011-05-13,2.71,2.74,2.63,2.67,21296,10.7326732673267,10.8514851485149,10.4158415841584,10.5742574257426,5377.24000000002,0.0,1.0
2011-05-16,2.89,2.93,2.72,2.72,78899,11.4455445544554,11.6039603960396,10.7722772277228,10.7722772277228,19921.9975000001,0.0,1.0
2011-05-17,2.83,2.98,2.37,2.38,16408,11.2079207920792,11.8019801980198,9.38613861386139,9.42574257425743,4143.02,0.0,1.0
2011-05-18,3.04,3.04,2.83,2.84,67203,12.039603960396,12.039603960396,11.2079207920792,11.2475247524752,16968.7575000001,0.0,1.0
2011-05-19,3.03,3.18,2.95,3.0,57428,12.12,12.72,11.8,12.0,14357,0.0,1.01
2011-05-20,3.07,3.15,3.0,3.07,41078,12.28,12.6,12.0,12.28,10269.5,0.0,1.0
2011-05-23,3.0,3.16,2.95,3.09,30676,12.0,12.64,11.8,12.36,7669,0.0,1.0
2011-05-24,3.61,3.85,3.25,3.45,793174,14.44,15.4,13.0,13.8,198293.5,0.0,1.0
2011-05-25,3.3,3.61,3.25,3.61,195164,13.2,14.44,13.0,14.44,48791,0.0,1.0
2011-05-26,3.21,3.59,3.11,3.59,97494,12.84,14.36,12.44,14.36,24373.5,0.0,1.0
2011-05-27,3.16,3.24,2.95,3.19,115653,12.64,12.96,11.8,12.76,28913.25,0.0,1.0
2011-05-31,3.19,3.22,3.07,3.21,89737,12.76,12.88,12.28,12.84,22434.25,0.0,1.0
2011-06-01,3.08,3.23,3.07,3.23,32792,12.32,12.92,12.28,12.92,8198,0.0,1.0
2011-06-02,2.98,3.0,2.79,2.96,78806,11.92,12.0,11.16,11.84,19701.5,0.0,1.0
2011-06-03,2.87,2.97,2.8,2.97,30324,11.48,11.88,11.2,11.88,7581,0.0,1.0
2011-06-06,2.85,2.85,2.75,2.82,27855,11.4,11.4,11.0,11.28,6963.75,0.0,1.0
2011-06-07,2.93,2.93,2.7,2.82,38433,11.72,11.72,10.8,11.28,9608.25,0.0,1.0
2011-06-08,2.92,2.92,2.83,2.91,20627,11.68,11.68,11.32,11.64,5156.75,0.0,1.0
2011-06-09,3.03,3.03,2.81,2.91,32615,12.12,12.12,11.24,11.64,8153.75,0.0,1.0
2011-06-10,3.04,3.06,2.95,3.05,28913,12.16,12.24,11.8,12.2,7228.25,0.0,1.0
2011-06-13,2.98,3.12,2.95,3.1,45662,11.92,12.48,11.8,12.4,11415.5,0.0,1.0
2011-06-14,2.92,2.99,2.87,2.99,19393,11.68,11.96,11.48,11.96,4848.25,0.0,1.0
2011-06-15,2.93,2.95,2.85,2.85,37552,11.72,11.8,11.4,11.4,9388,0.0,1.0
2011-06-16,2.86,2.95,2.8,2.95,23272,11.44,11.8,11.2,11.8,5818,0.0,1.0
2011-06-17,3.09,3.09,2.71,2.86,46896,12.36,12.36,10.84,11.44,11724,0.0,1.0
2011-06-20,3.2,3.21,3.0,3.1,91676,12.8,12.84,12.0,12.4,22919,0.0,1.0
2011-06-21,3.34,3.49,3.2,3.24,150384,13.36,13.96,12.8,12.96,37596,0.0,1.0
2011-06-22,3.23,3.38,3.01,3.36,114066,12.92,13.52,12.04,13.44,28516.5,0.0,1.0
2011-06-23,3.17,3.21,3.01,3.13,44251,12.68,12.84,12.04,12.52,11062.75,0.0,1.0
2011-06-24,3.2,3.23,3.11,3.21,32615,12.8,12.92,12.44,12.84,8153.75,0.0,1.0
2011-06-27,3.18,3.18,3.03,3.18,39315,12.72,12.72,12.12,12.72,9828.75,0.0,1.0
2011-06-28,3.31,3.36,3.09,3.24,83214,13.24,13.44,12.36,12.96,20803.5,0.0,1.0
2011-06-29,3.3,3.37,3.25,3.3,82508,13.2,13.48,13.0,13.2,20627,0.0,1.0
2011-06-30,3.3,3.39,3.25,3.39,121471,13.2,13.56,13.0,13.56,30367.75,0.0,1.0
2011-07-01,3.21,3.35,3.1,3.3,32087,12.84,13.4,12.4,13.2,8021.75,0.0,1.0
2011-07-05,3.18,3.21,2.95,3.21,81274,12.72,12.84,11.8,12.84,20318.5,0.0,1.0
2011-07-06,3.27,3.27,3.01,3.14,37728,13.08,13.08,12.04,12.56,9432,0.0,1.0
2011-07-07,3.13,3.33,3.13,3.33,22038,12.52,13.32,12.52,13.32,5509.5,0.0,1.0
2011-07-08,3.14,3.16,3.01,3.04,45662,12.56,12.64,12.04,12.16,11415.5,0.0,1.0
2011-07-11,3.09,3.1,2.92,2.92,33497,12.36,12.4,11.68,11.68,8374.25,0.0,1.0
2011-07-12,3.1,3.14,3.02,3.09,28737,12.4,12.56,12.08,12.36,7184.25,0.0,1.0
2011-07-13,3.04,3.09,3.02,3.09,45662,12.16,12.36,12.08,12.36,11415.5,0.0,1.0
2011-07-14,2.96,3.16,2.96,3.04,63821,11.84,12.64,11.84,12.16,15955.25,0.0,1.0
2011-07-15,2.85,3.02,2.75,3.02,90971,11.4,12.08,11.0,12.08,22742.75,0.0,1.0
2011-07-18,3.05,3.12,2.85,2.87,62234,12.2,12.48,11.4,11.48,15558.5,0.0,1.0
2011-07-19,3.1,3.15,3.04,3.04,27150,12.4,12.6,12.16,12.16,6787.5,0.0,1.0
2011-07-20,3.09,3.1,3.05,3.07,25740,12.36,12.4,12.2,12.28,6435,0.0,1.0
2011-07-21,3.04,3.13,3.0,3.13,43370,12.16,12.52,12.0,12.52,10842.5,0.0,1.0
2011-07-22,3.06,3.09,2.91,3.0,13223,12.24,12.36,11.64,12.0,3305.75,0.0,1.0
2011-07-25,3.02,3.09,2.94,2.98,15867,12.08,12.36,11.76,11.92,3966.75,0.0,1.0
2011-07-26,2.97,3.02,2.86,2.93,28913,11.88,12.08,11.44,11.72,7228.25,0.0,1.0
2011-07-27,2.9,2.92,2.85,2.92,48306,11.6,11.68,11.4,11.68,12076.5,0.0,1.0
2011-07-28,2.9,2.94,2.86,2.94,23095,11.6,11.76,11.44,11.76,5773.75,0.0,1.0
2011-07-29,2.8,2.91,2.75,2.85,64878,11.2,11.64,11.0,11.4,16219.5,0.0,1.0
2011-08-01,2.72,2.93,2.59,2.81,50246,10.88,11.72,10.36,11.24,12561.5,0.0,1.0
2011-08-02,2.56,2.73,2.54,2.68,63644,10.24,10.92,10.16,10.72,15911,0.0,1.0
2011-08-03,2.56,2.61,2.47,2.57,46014,10.24,10.44,9.88,10.28,11503.5,0.0,1.0
2011-08-04,2.36,2.54,2.3,2.51,51303,9.44,10.16,9.2,10.04,12825.75,0.0,1.0
2011-08-05,2.3,2.7,2.16,2.36,71930,9.2,10.8,8.64,9.44,17982.5,0.0,1.0
2011-08-08,2.1,2.26,2.06,2.22,34379,8.4,9.04,8.24,8.88,8594.75,0.0,1.0
2011-08-09,2.1,2.25,2.0,2.12,39315,8.4,9.0,8.0,8.48,9828.75,0.0,1.0
2011-08-10,2.12,2.25,2.1,2.14,14104,8.48,9.0,8.4,8.56,3526,0.0,1.0
2011-08-11,2.3,2.47,2.11,2.11,77925,9.2,9.88,8.44,8.44,19481.25,0.0,1.0
2011-08-12,2.4,2.47,2.3,2.3,13928,9.6,9.88,9.2,9.2,3482,0.0,1.0
2011-08-15,2.4,2.64,2.37,2.45,15338,9.6,10.56,9.48,9.8,3834.5,0.0,1.0
2011-08-16,2.37,2.45,2.31,2.35,7934,9.48,9.8,9.24,9.4,1983.5,0.0,1.0
2011-08-17,2.4,2.52,2.25,2.41,48306,9.6,10.08,9.0,9.64,12076.5,0.0,1.0
2011-08-18,2.29,2.41,2.15,2.24,57474,9.16,9.64,8.6,8.96,14368.5,0.0,1.0
2011-08-19,2.38,2.44,2.25,2.31,65055,9.52,9.76,9.0,9.24,16263.75,0.0,1.0
2011-08-22,2.52,2.69,2.32,2.4,49364,10.08,10.76,9.28,9.6,12341,0.0,1.0
2011-08-23,2.43,2.52,2.43,2.52,6699,9.72,10.08,9.72,10.08,1674.75,0.0,1.0
2011-08-24,2.41,2.58,2.4,2.43,13575,9.64,10.32,9.6,9.72,3393.75,0.0,1.0
2011-08-25,2.47,2.5,2.39,2.39,4936,9.88,10.0,9.56,9.56,1234,0.0,1.0
2011-08-26,2.4,2.45,2.36,2.45,1763,9.6,9.8,9.44,9.8,440.75,0.0,1.0
2011-08-29,2.4,2.5,2.37,2.4,29266,9.6,10.0,9.48,9.6,7316.5,0.0,1.0
2011-08-30,2.38,2.61,2.33,2.39,4760,9.52,10.44,9.32,9.56,1190,0.0,1.0
2011-08-31,2.37,2.49,2.31,2.4,26621,9.48,9.96,9.24,9.6,6655.25,0.0,1.0
2011-09-01,2.31,2.36,2.31,2.32,6347,9.24,9.44,9.24,9.28,1586.75,0.0,1.0
2011-09-02,2.35,2.41,2.33,2.35,2468,9.4,9.64,9.32,9.4,617,0.0,1.0
2011-09-06,2.33,2.35,2.27,2.27,7757,9.32,9.4,9.08,9.08,1939.25,0.0,1.0
2011-09-07,2.41,2.41,2.35,2.35,9168,9.64,9.64,9.4,9.4,2292,0.0,1.0
2011-09-08,2.44,2.46,2.41,2.46,3173,9.76,9.84,9.64,9.84,793.25,0.0,1.0
2011-09-09,2.38,2.43,2.38,2.4,7052,9.52,9.72,9.52,9.6,1763,0.0,1.0
2011-09-12,2.53,2.53,2.35,2.37,8110,10.12,10.12,9.4,9.48,2027.5,0.0,1.0
2011-09-13,2.59,2.67,2.5,2.5,18688,10.36,10.68,10.0,10.0,4672,0.0,1.0
2011-09-14,2.41,2.58,2.39,2.58,3879,9.64,10.32,9.56,10.32,969.75,0.0,1.0
2011-09-15,2.48,2.56,2.4,2.41,11283,9.92,10.24,9.6,9.64,2820.75,0.0,1.0
2011-09-16,2.5,2.5,2.43,2.5,10578,10.0,10.0,9.72,10.0,2644.5,0.0,1.0
2011-09-19,2.61,2.62,2.45,2.45,1939,10.44,10.48,9.8,9.8,484.75,0.0,1.0
2011-09-20,2.47,2.6,2.4,2.57,5818,9.88,10.4,9.6,10.28,1454.5,0.0,1.0
2011-09-21,2.56,2.71,2.51,2.55,14809,10.24,10.84,10.04,10.2,3702.25,0.0,1.0
2011-09-22,2.49,2.6,2.45,2.51,17101,9.96,10.4,9.8,10.04,4275.25,0.0,1.0
2011-09-23,2.46,2.65,2.45,2.51,3879,9.84,10.6,9.8,10.04,969.75,0.0,1.0
2011-09-26,2.45,2.49,2.43,2.45,705,9.8,9.96,9.72,9.8,176.25,0.0,1.0
2011-09-27,2.43,2.56,2.43,2.54,29442,9.72,10.24,9.72,10.16,7360.5,0.0,1.0
2011-09-28,2.47,2.47,2.32,2.45,5113,9.88,9.88,9.28,9.8,1278.25,0.0,1.0
2011-09-29,2.4,2.46,2.37,2.46,3702,9.6,9.84,9.48,9.84,925.5,0.0,1.0
2011-09-30,2.36,2.47,2.3,2.4,9873,9.44,9.88,9.2,9.6,2468.25,0.0,1.0
2011-10-03,2.3,2.47,2.3,2.35,11107,9.2,9.88,9.2,9.4,2776.75,0.0,1.0
2011-10-04,2.24,2.42,2.13,2.3,16220,8.96,9.68,8.52,9.2,4055,0.0,1.0
2011-10-05,2.25,2.3,2.23,2.23,2116,9.0,9.2,8.92,8.92,529,0.0,1.0
2011-10-06,2.15,2.28,2.11,2.21,2821,8.6,9.12,8.44,8.84,705.25,0.0,1.0
2011-10-07,2.18,2.39,2.18,2.18,8462,8.72,9.56,8.72,8.72,2115.5,0.0,1.0
2011-10-10,2.27,2.4,2.18,2.18,7581,9.08,9.6,8.72,8.72,1895.25,0.0,1.0
2011-10-11,2.23,2.3,2.17,2.24,13046,8.92,9.2,8.68,8.96,3261.5,0.0,1.0
2011-10-12,2.24,2.28,2.21,2.26,7581,8.96,9.12,8.84,9.04,1895.25,0.0,1.0
2011-10-13,2.21,2.25,2.21,2.25,5994,8.84,9.0,8.84,9.0,1498.5,0.0,1.0
2011-10-14,2.21,2.28,2.21,2.22,1587,8.84,9.12,8.84,8.88,396.75,0.0,1.0
2011-10-17,2.2,2.26,2.18,2.25,19746,8.8,9.04,8.72,9.0,4936.5,0.0,1.0
2011-10-18,2.2,2.24,2.15,2.23,10225,8.8,8.96,8.6,8.92,2556.25,0.0,1.0
2011-10-19,2.17,2.2,2.17,2.2,6347,8.68,8.8,8.68,8.8,1586.75,0.0,1.0
2011-10-20,2.21,2.23,2.15,2.19,9344,8.84,8.92,8.6,8.76,2336,0.0,1.0
2011-10-21,2.2,2.24,2.17,2.22,3879,8.8,8.96,8.68,8.88,969.75,0.0,1.0
2011-10-24,2.2,2.22,2.13,2.2,27150,8.8,8.88,8.52,8.8,6787.5,0.0,1.0
2011-10-25,2.05,2.21,2.05,2.21,9873,8.2,8.84,8.2,8.84,2468.25,0.0,1.0
2011-10-26,2.16,2.24,2.01,2.09,76338,8.64,8.96,8.04,8.36,19084.5,0.0,1.0
2011-10-27,2.12,2.5,2.1,2.3,77396,8.48,10.0,8.4,9.2,19349,0.0,1.0
2011-10-28,1.99,2.3,1.98,2.12,39491,7.96,9.2,7.92,8.48,9872.75,0.0,1.0
2011-10-31,1.95,2.01,1.85,2.01,65407,7.8,8.04,7.4,8.04,16351.75,0.0,1.0
2011-11-01,9.0,10.0,8.75,10.0,800,9.0,10.0,8.75,10.0,800,0.0,0.25
2011-11-02,9.075,9.25,8.8,9.0,86034,9.075,9.25,8.8,9.0,86034,0.0,1.0
2011-11-03,9.35,10.0,9.02,10.0,25564,9.35,10.0,9.02,10.0,25564,0.0,1.0
2011-11-04,9.15,9.5,9.03,9.5,12200,9.15,9.5,9.03,9.5,12200,0.0,1.0
2011-11-07,9.19,9.49,9.05,9.49,20500,9.19,9.49,9.05,9.49,20500,0.0,1.0
2011-11-08,9.25,9.304,9.15,9.15,17900,9.25,9.304,9.15,9.15,17900,0.0,1.0
2011-11-09,9.27,9.3,9.1,9.3,1700,9.27,9.3,9.1,9.3,1700,0.0,1.0
2011-11-10,9.15,9.15,9.15,9.15,1000,9.15,9.15,9.15,9.15,1000,0.0,1.0
2011-11-11,9.39,9.44,9.04,9.15,11300,9.39,9.44,9.04,9.15,11300,0.0,1.0
2011-11-14,9.41,9.5,9.25,9.5,3100,9.41,9.5,9.25,9.5,3100,0.0,1.0
2011-11-15,9.4,9.42,9.16,9.42,8700,9.4,9.42,9.16,9.42,8700,0.0,1.0
2011-11-16,9.24,9.4,9.09,9.35,5400,9.24,9.4,9.09,9.35,5400,0.0,1.0
2011-11-17,9.25,9.33,9.08,9.33,1600,9.25,9.33,9.08,9.33,1600,0.0,1.0
2011-11-18,9.25,9.25,9.08,9.25,1400,9.25,9.25,9.08,9.25,1400,0.0,1.0
2011-11-21,9.3,9.3499,9.26,9.34,700,9.3,9.3499,9.26,9.34,700,0.0,1.0
2011-11-22,9.2,9.25,9.1093,9.1093,17600,9.2,9.25,9.1093,9.1093,17600,0.0,1.0
2011-11-23,9.19,9.19,9.19,9.19,100,9.19,9.19,9.19,9.19,100,0.0,1.0
2011-11-25,8.92,9.1,8.91,9.1,4600,8.92,9.1,8.91,9.1,4600,0.0,1.0
2011-11-28,8.5,8.9,8.13,8.9,19000,8.5,8.9,8.13,8.9,19000,0.0,1.0
2011-11-29,8.58,8.67,8.41,8.41,2200,8.58,8.67,8.41,8.41,2200,0.0,1.0
2011-11-30,8.5,8.65,8.25,8.6,4500,8.5,8.65,8.25,8.6,4500,0.0,1.0
2011-12-01,8.4,8.71,7.86,8.4,24200,8.4,8.71,7.86,8.4,24200,0.0,1.0
2011-12-02,8.15,8.38,8.0,8.31,8100,8.15,8.38,8.0,8.31,8100,0.0,1.0
2011-12-05,7.89,8.0,7.2,7.9,55500,7.89,8.0,7.2,7.9,55500,0.0,1.0
2011-12-06,8.03,8.25,7.8,7.8,17200,8.03,8.25,7.8,7.8,17200,0.0,1.0
2011-12-07,8.47,8.47,7.98,8.0,16600,8.47,8.47,7.98,8.0,16600,0.0,1.0
2011-12-08,8.25,8.48,8.0,8.48,24800,8.25,8.48,8.0,8.48,24800,0.0,1.0
2011-12-09,8.0,8.07,7.82,8.07,15900,8.0,8.07,7.82,8.07,15900,0.0,1.0
2011-12-12,8.1,8.1,7.7,7.76,24000,8.1,8.1,7.7,7.76,24000,0.0,1.0
2011-12-13,8.0,8.54,7.95,8.25,48800,8.0,8.54,7.95,8.25,48800,0.0,1.0
2011-12-14,7.52,8.01,6.47,7.96,128200,7.52,8.01,6.47,7.96,128200,0.0,1.0
2011-12-15,9.01,9.32,8.15,8.28,2142300,9.01,9.32,8.15,8.28,2142300,0.0,1.0
2011-12-16,9.5,9.5,8.44,8.79,184200,9.5,9.5,8.44,8.79,184200,0.0,1.0
2011-12-19,9.85,10.1,8.8,9.55,107500,9.85,10.1,8.8,9.55,107500,0.0,1.0
2011-12-20,9.51,10.5,9.5,9.68,126500,9.51,10.5,9.5,9.68,126500,0.0,1.0
2011-12-21,9.86,9.89,9.02,9.55,27300,9.86,9.89,9.02,9.55,27300,0.0,1.0
2011-12-22,9.88,9.97,9.671,9.86,15100,9.88,9.97,9.671,9.86,15100,0.0,1.0
2011-12-23,9.86,10.08,9.4,9.4,24200,9.86,10.08,9.4,9.4,24200,0.0,1.0
2011-12-27,9.85,10.0,9.5,9.5,13700,9.85,10.0,9.5,9.5,13700,0.0,1.0
2011-12-28,9.53,9.85,9.51,9.61,31300,9.53,9.85,9.51,9.61,31300,0.0,1.0
2011-12-29,9.83,9.85,9.6,9.65,72800,9.83,9.85,9.6,9.65,72800,0.0,1.0
2011-12-30,9.97,9.97,9.7984,9.9,47600,9.97,9.97,9.7984,9.9,47600,0.0,1.0
2012-01-03,9.92,9.95,9.8,9.82,13306,9.92,9.95,9.8,9.82,13306,0.0,1.0
2012-01-04,9.8,10.0,9.71,9.92,8470,9.8,10.0,9.71,9.92,8470,0.0,1.0
2012-01-05,9.77,9.95,9.38,9.38,51600,9.77,9.95,9.38,9.38,51600,0.0,1.0
2012-01-06,11.36,11.81,10.0,10.49,464400,11.36,11.81,10.0,10.49,464400,0.0,1.0
2012-01-09,11.3,11.3,10.818,11.3,59700,11.3,11.3,10.818,11.3,59700,0.0,1.0
2012-01-10,11.46,11.555,10.8,11.25,61200,11.46,11.555,10.8,11.25,61200,0.0,1.0
2012-01-11,11.32,11.5,11.21,11.49,30700,11.32,11.5,11.21,11.49,30700,0.0,1.0
2012-01-12,11.4,11.75,11.31,11.5,93500,11.4,11.75,11.31,11.5,93500,0.0,1.0
2012-01-13,11.32,11.48,11.209,11.35,19800,11.32,11.48,11.209,11.35,19800,0.0,1.0
2012-01-17,11.39,11.44,11.0,11.36,59600,11.39,11.44,11.0,11.36,59600,0.0,1.0
2012-01-18,11.54,11.7,11.1,11.45,43400,11.54,11.7,11.1,11.45,43400,0.0,1.0
2012-01-19,11.48,12.13,11.48,12.02,72900,11.48,12.13,11.48,12.02,72900,0.0,1.0
2012-01-20,11.59,11.66,11.35,11.4,20500,11.59,11.66,11.35,11.4,20500,0.0,1.0
2012-01-23,11.28,11.6,11.25,11.56,64800,11.28,11.6,11.25,11.56,64800,0.0,1.0
2012-01-24,11.21,11.34,11.14,11.32,23900,11.21,11.34,11.14,11.32,23900,0.0,1.0
2012-01-25,10.825,11.16,10.75,11.16,86300,10.825,11.16,10.75,11.16,86300,0.0,1.0
2012-01-26,11.03,11.18,10.653,10.77,81300,11.03,11.18,10.653,10.77,81300,0.0,1.0
2012-01-27,11.441,11.46,10.81,11.08,210700,11.441,11.46,10.81,11.08,210700,0.0,1.0
2012-01-30,11.8,11.84,11.37,11.37,34100,11.8,11.84,11.37,11.37,34100,0.0,1.0
2012-01-31,12.25,12.63,11.87,11.87,179600,12.25,12.63,11.87,11.87,179600,0.0,1.0
2012-02-01,12.3,12.54,12.01,12.25,75300,12.3,12.54,12.01,12.25,75300,0.0,1.0
2012-02-02,12.62,12.72,12.07,12.39,45400,12.62,12.72,12.07,12.39,45400,0.0,1.0
2012-02-03,12.55,12.9,12.42,12.71,82200,12.55,12.9,12.42,12.71,82200,0.0,1.0
2012-02-06,12.77,13.0,12.45,12.55,96400,12.77,13.0,12.45,12.55,96400,0.0,1.0
2012-02-07,12.81,13.15,12.65,12.9,54100,12.81,13.15,12.65,12.9,54100,0.0,1.0
2012-02-08,13.2,13.49,12.75,12.89,40600,13.2,13.49,12.75,12.89,40600,0.0,1.0
2012-02-09,13.3,13.5,13.09,13.2,54600,13.3,13.5,13.09,13.2,54600,0.0,1.0
2012-02-10,13.19,13.435,13.0,13.32,77400,13.19,13.435,13.0,13.32,77400,0.0,1.0
2012-02-13,12.95,13.35,12.95,13.28,147100,12.95,13.35,12.95,13.28,147100,0.0,1.0
2012-02-14,13.15,13.25,13.0,13.13,77200,13.15,13.25,13.0,13.13,77200,0.0,1.0
2012-02-15,13.16,13.46,13.09,13.09,48000,13.16,13.46,13.09,13.09,48000,0.0,1.0
2012-02-16,13.65,13.71,13.19,13.19,285500,13.65,13.71,13.19,13.19,285500,0.0,1.0
2012-02-17,13.87,14.09,13.5,13.71,87800,13.87,14.09,13.5,13.71,87800,0.0,1.0
2012-02-21,14.22,15.02,14.04,14.04,119500,14.22,15.02,14.04,14.04,119500,0.0,1.0
2012-02-22,13.89,14.75,13.82,14.36,28000,13.89,14.75,13.82,14.36,28000,0.0,1.0
2012-02-23,13.85,14.25,13.77,14.0,85300,13.85,14.25,13.77,14.0,85300,0.0,1.0
2012-02-24,13.92,14.12,13.86,13.94,65200,13.92,14.12,13.86,13.94,65200,0.0,1.0
2012-02-27,13.93,14.16,13.85,13.93,12163,13.93,14.16,13.85,13.93,12163,0.0,1.0
2012-02-28,14.02,14.07,13.79,14.02,9050,14.02,14.07,13.79,14.02,9050,0.0,1.0
2012-02-29,13.99,14.07,13.88,14.01,34000,13.99,14.07,13.88,14.01,34000,0.0,1.0
2012-03-01,13.89,14.08,13.83,13.93,20000,13.89,14.08,13.83,13.93,20000,0.0,1.0
2012-03-02,13.75,13.85,13.08,13.85,59800,13.75,13.85,13.08,13.85,59800,0.0,1.0
2012-03-05,14.06,14.59,13.85,14.17,139900,14.06,14.59,13.85,14.17,139900,0.0,1.0
2012-03-06,13.73,14.17,13.67,14.07,19500,13.73,14.17,13.67,14.07,19500,0.0,1.0
2012-03-07,13.85,14.0,13.54,13.9526,47300,13.85,14.0,13.54,13.9526,47300,0.0,1.0
2012-03-08,14.22,14.27,13.09,13.87,122300,14.22,14.27,13.09,13.87,122300,0.0,1.0
2012-03-09,14.75,15.36,13.4701,14.27,109900,14.75,15.36,13.4701,14.27,109900,0.0,1.0
2012-03-12,14.75,14.86,14.52,14.59,93300,14.75,14.86,14.52,14.59,93300,0.0,1.0
2012-03-13,15.07,15.125,14.7,14.75,75700,15.07,15.125,14.7,14.75,75700,0.0,1.0
2012-03-14,15.24,15.29,14.99,15.1,77700,15.24,15.29,14.99,15.1,77700,0.0,1.0
2012-03-15,16.23,16.357,15.1,15.45,74100,16.23,16.357,15.1,15.45,74100,0.0,1.0
2012-03-16,16.32,16.4992,15.91,16.27,42900,16.32,16.4992,15.91,16.27,42900,0.0,1.0
2012-03-19,15.96,16.49,15.93,16.28,41500,15.96,16.49,15.93,16.28,41500,0.0,1.0
2012-03-20,15.74,16.05,15.41,16.01,76000,15.74,16.05,15.41,16.01,76000,0.0,1.0
2012-03-21,16.14,16.25,15.2801,16.25,69700,16.14,16.25,15.2801,16.25,69700,0.0,1.0
2012-03-22,15.9,16.28,15.8,16.12,133800,15.9,16.28,15.8,16.12,133800,0.0,1.0
2012-03-23,15.67,15.84,15.5,15.84,17800,15.67,15.84,15.5,15.84,17800,0.0,1.0
2012-03-26,15.84,16.12,15.425,15.74,40600,15.84,16.12,15.425,15.74,40600,0.0,1.0
2012-03-27,16.19,16.32,15.8,15.8,55200,16.19,16.32,15.8,15.8,55200,0.0,1.0
2012-03-28,15.96,16.14,15.7501,16.14,80100,15.96,16.14,15.7501,16.14,80100,0.0,1.0
2012-03-29,16.38,16.45,15.831,15.89,16000,16.38,16.45,15.831,15.89,16000,0.0,1.0
2012-03-30,16.3,16.5,16.17,16.46,23900,16.3,16.5,16.17,16.46,23900,0.0,1.0
2012-04-02,16.76,16.77,16.12,16.27,43600,16.76,16.77,16.12,16.27,43600,0.0,1.0
2012-04-03,16.19,16.83,16.05,16.77,42600,16.19,16.83,16.05,16.77,42600,0.0,1.0
2012-04-04,15.82,16.25,15.8,16.25,39300,15.82,16.25,15.8,16.25,39300,0.0,1.0
2012-04-05,15.63,16.05,15.51,15.94,53000,15.63,16.05,15.51,15.94,53000,0.0,1.0
2012-04-09,15.49,16.0999,15.35,15.5,59300,15.49,16.0999,15.35,15.5,59300,0.0,1.0
2012-04-10,15.12,15.69,14.64,15.49,95500,15.12,15.69,14.64,15.49,95500,0.0,1.0
2012-04-11,14.89,15.4199,14.4,15.17,53300,14.89,15.4199,14.4,15.17,53300,0.0,1.0
2012-04-12,15.02,15.29,14.885,15.08,123600,15.02,15.29,14.885,15.08,123600,0.0,1.0
2012-04-13,14.84,15.19,14.5,14.96,91000,14.84,15.19,14.5,14.96,91000,0.0,1.0
2012-04-16,14.9,15.06,14.685,14.79,112100,14.9,15.06,14.685,14.79,112100,0.0,1.0
2012-04-17,15.45,15.52,14.84,14.99,112500,15.45,15.52,14.84,14.99,112500,0.0,1.0
2012-04-18,15.46,15.62,15.03,15.03,59100,15.46,15.62,15.03,15.03,59100,0.0,1.0
2012-04-19,15.97,16.24,15.49,15.89,81000,15.97,16.24,15.49,15.89,81000,0.0,1.0
2012-04-20,15.7,16.08,15.52,15.9976,70600,15.7,16.08,15.52,15.9976,70600,0.0,1.0
2012-04-23,15.29,15.61,15.13,15.61,41000,15.29,15.61,15.13,15.61,41000,0.0,1.0
2012-04-24,15.26,15.47,15.18,15.27,29600,15.26,15.47,15.18,15.27,29600,0.0,1.0
2012-04-25,16.55,16.66,15.31,15.34,76500,16.55,16.66,15.31,15.34,76500,0.0,1.0
2012-04-26,16.12,16.7,15.75,16.52,62200,16.12,16.7,15.75,16.52,62200,0.0,1.0
2012-04-27,15.98,16.75,15.48,16.75,60200,15.98,16.75,15.48,16.75,60200,0.0,1.0
2012-04-30,15.96,15.97,14.69,15.85,69000,15.96,15.97,14.69,15.85,69000,0.0,1.0
2012-05-01,16.58,16.75,15.96,15.97,62000,16.58,16.75,15.96,15.97,62000,0.0,1.0
2012-05-02,16.99,17.24,16.27,16.73,65400,16.99,17.24,16.27,16.73,65400,0.0,1.0
2012-05-03,17.69,18.0,16.72,17.04,150400,17.69,18.0,16.72,17.04,150400,0.0,1.0
2012-05-04,17.0,17.54,16.95,17.5,90600,17.0,17.54,16.95,17.5,90600,0.0,1.0
2012-05-07,16.92,17.21,16.77,17.03,99000,16.92,17.21,16.77,17.03,99000,0.0,1.0
2012-05-08,16.985,17.22,16.26,16.83,47200,16.985,17.22,16.26,16.83,47200,0.0,1.0
2012-05-09,16.455,16.97,16.33,16.97,32000,16.455,16.97,16.33,16.97,32000,0.0,1.0
2012-05-10,15.97,16.46,15.75,16.46,127000,15.97,16.46,15.75,16.46,127000,0.0,1.0
2012-05-11,15.42,15.97,15.25,15.9,73300,15.42,15.97,15.25,15.9,73300,0.0,1.0
2012-05-14,15.08,15.78,14.82,15.33,93200,15.08,15.78,14.82,15.33,93200,0.0,1.0
2012-05-15,15.59,15.97,15.0,15.0,124000,15.59,15.97,15.0,15.0,124000,0.0,1.0
2012-05-16,16.51,16.82,15.75,15.75,3373500,16.51,16.82,15.75,15.75,3373500,0.0,1.0
2012-05-17,16.48,17.41,16.16,16.88,491800,16.48,17.41,16.16,16.88,491800,0.0,1.0
2012-05-18,16.41,16.96,16.21,16.53,223400,16.41,16.96,16.21,16.53,223400,0.0,1.0
2012-05-21,16.5,16.53,15.84,16.34,249600,16.5,16.53,15.84,16.34,249600,0.0,1.0
2012-05-22,16.26,16.8499,16.15,16.46,303000,16.26,16.8499,16.15,16.46,303000,0.0,1.0
2012-05-23,16.39,16.69,15.93,16.21,89000,16.39,16.69,15.93,16.21,89000,0.0,1.0
2012-05-24,17.16,17.24,16.4,16.5,169300,17.16,17.24,16.4,16.5,169300,0.0,1.0
2012-05-25,18.03,18.36,16.52,17.26,212100,18.03,18.36,16.52,17.26,212100,0.0,1.0
2012-05-29,18.0,18.6,17.63,18.6,157700,18.0,18.6,17.63,18.6,157700,0.0,1.0
2012-05-30,17.11,17.85,16.91,17.8,209500,17.11,17.85,16.91,17.8,209500,0.0,1.0
2012-05-31,17.9,17.9,16.5,17.0,1473500,17.9,17.9,16.5,17.0,1473500,0.0,1.0
2012-06-01,17.92,18.5,17.66,17.86,323300,17.92,18.5,17.66,17.86,323300,0.0,1.0
2012-06-04,15.87,17.75,15.57,17.75,1296700,15.87,17.75,15.57,17.75,1296700,0.0,1.0
2012-06-05,15.86,16.04,15.02,15.6,188400,15.86,16.04,15.02,15.6,188400,0.0,1.0
2012-06-06,16.25,16.716,15.96,15.96,231400,16.25,16.716,15.96,15.96,231400,0.0,1.0
2012-06-07,16.57,16.76,16.0,16.43,237700,16.57,16.76,16.0,16.43,237700,0.0,1.0
2012-06-08,17.11,17.42,16.08,16.49,203400,17.11,17.42,16.08,16.49,203400,0.0,1.0
2012-06-11,16.99,17.52,16.99,17.28,88741,16.99,17.52,16.99,17.28,88741,0.0,1.0
2012-06-12,17.45,17.55,16.75,17.1,42909,17.45,17.55,16.75,17.1,42909,0.0,1.0
2012-06-13,17.0,17.46,16.49,17.46,142000,17.0,17.46,16.49,17.46,142000,0.0,1.0
2012-06-14,16.9,17.29,16.72,16.96,149900,16.9,17.29,16.72,16.96,149900,0.0,1.0
2012-06-15,16.94,17.01,16.63,16.83,322000,16.94,17.01,16.63,16.83,322000,0.0,1.0
2012-06-18,16.95,17.37,16.555,16.91,152400,16.95,17.37,16.555,16.91,152400,0.0,1.0
2012-06-19,17.06,17.25,16.84,17.0,142000,17.06,17.25,16.84,17.0,142000,0.0,1.0
2012-06-20,16.96,17.47,16.11,16.98,209000,16.96,17.47,16.11,16.98,209000,0.0,1.0
2012-06-21,16.8,17.2,16.3,17.0,288000,16.8,17.2,16.3,17.0,288000,0.0,1.0
2012-06-22,16.51,17.0,16.05,16.95,3318300,16.51,17.0,16.05,16.95,3318300,0.0,1.0
2012-06-25,16.85,16.91,16.0,16.35,205200,16.85,16.91,16.0,16.35,205200,0.0,1.0
2012-06-26,17.06,17.33,16.85,17.15,162600,17.06,17.33,16.85,17.15,162600,0.0,1.0
2012-06-27,17.52,17.84,17.03,17.04,325600,17.52,17.84,17.03,17.04,325600,0.0,1.0
2012-06-28,17.14,17.59,16.74,17.4,116800,17.14,17.59,16.74,17.4,116800,0.0,1.0
2012-06-29,17.54,17.87,17.19,17.66,367700,17.54,17.87,17.19,17.66,367700,0.0,1.0
2012-07-02,18.35,18.42,17.345,17.58,244700,18.35,18.42,17.345,17.58,244700,0.0,1.0
2012-07-03,19.37,19.49,18.39,18.39,183500,19.37,19.49,18.39,18.39,183500,0.0,1.0
2012-07-05,18.64,19.92,18.61,19.31,228600,18.64,19.92,18.61,19.31,228600,0.0,1.0
2012-07-06,18.96,19.09,18.25,18.47,91400,18.96,19.09,18.25,18.47,91400,0.0,1.0
2012-07-09,18.49,18.95,18.38,18.9,88400,18.49,18.95,18.38,18.9,88400,0.0,1.0
2012-07-10,18.03,18.605,17.9,18.55,91400,18.03,18.605,17.9,18.55,91400,0.0,1.0
2012-07-11,18.19,18.3,17.59,18.12,115700,18.19,18.3,17.59,18.12,115700,0.0,1.0
2012-07-12,17.99,18.06,17.17,18.06,94600,17.99,18.06,17.17,18.06,94600,0.0,1.0
2012-07-13,18.71,18.9,18.03,18.03,75400,18.71,18.9,18.03,18.03,75400,0.0,1.0
2012-07-16,17.86,18.7,17.7264,18.7,111900,17.86,18.7,17.7264,18.7,111900,0.0,1.0
2012-07-17,17.9,18.145,17.41,17.92,81900,17.9,18.145,17.41,17.92,81900,0.0,1.0
2012-07-18,17.21,17.32,16.09,17.0,938900,17.21,17.32,16.09,17.0,938900,0.0,1.0
2012-07-19,16.6,17.54,16.5701,17.23,223300,16.6,17.54,16.5701,17.23,223300,0.0,1.0
2012-07-20,16.76,16.8,16.2601,16.53,155600,16.76,16.8,16.2601,16.53,155600,0.0,1.0
2012-07-23,15.57,16.5,15.56,16.42,148200,15.57,16.5,15.56,16.42,148200,0.0,1.0
2012-07-24,16.09,16.14,15.075,15.67,242800,16.09,16.14,15.075,15.67,242800,0.0,1.0
2012-07-25,16.24,16.3,15.82,16.25,159400,16.24,16.3,15.82,16.25,159400,0.0,1.0
2012-07-26,16.2,16.43,15.96,16.43,93400,16.2,16.43,15.96,16.43,93400,0.0,1.0
2012-07-27,16.4,16.61,16.13,16.27,123000,16.4,16.61,16.13,16.27,123000,0.0,1.0
2012-07-30,15.97,16.4,15.27,16.4,111800,15.97,16.4,15.27,16.4,111800,0.0,1.0
2012-07-31,16.14,16.33,15.91,15.91,149500,16.14,16.33,15.91,15.91,149500,0.0,1.0
2012-08-01,16.45,16.77,15.42,16.31,323900,16.45,16.77,15.42,16.31,323900,0.0,1.0
2012-08-02,16.6,16.63,16.25,16.45,161500,16.6,16.63,16.25,16.45,161500,0.0,1.0
2012-08-03,17.18,17.33,16.41,16.72,178900,17.18,17.33,16.41,16.72,178900,0.0,1.0
2012-08-06,17.2,17.43,16.99,17.23,80200,17.2,17.43,16.99,17.23,80200,0.0,1.0
2012-08-07,17.55,17.61,17.04,17.24,84400,17.55,17.61,17.04,17.24,84400,0.0,1.0
2012-08-08,17.62,17.76,17.225,17.54,65300,17.62,17.76,17.225,17.54,65300,0.0,1.0
2012-08-09,18.86,19.0,17.01,17.56,245900,18.86,19.0,17.01,17.56,245900,0.0,1.0
2012-08-10,18.11,18.81,17.68,18.81,124800,18.11,18.81,17.68,18.81,124800,0.0,1.0
2012-08-13,17.67,18.06,17.17,18.06,97600,17.67,18.06,17.17,18.06,97600,0.0,1.0
2012-08-14,17.92,18.23,17.61,17.61,70100,17.92,18.23,17.61,17.61,70100,0.0,1.0
2012-08-15,18.44,18.46,17.67,17.9,66300,18.44,18.46,17.67,17.9,66300,0.0,1.0
2012-08-16,18.97,18.99,17.99,18.34,80600,18.97,18.99,17.99,18.34,80600,0.0,1.0
2012-08-17,18.46,18.75,17.88,18.75,115600,18.46,18.75,17.88,18.75,115600,0.0,1.0
2012-08-20,18.77,18.85,18.16,18.38,109300,18.77,18.85,18.16,18.38,109300,0.0,1.0
2012-08-21,19.35,19.56,18.63,18.89,149100,19.35,19.56,18.63,18.89,149100,0.0,1.0
2012-08-22,18.89,19.604,18.52,19.04,206300,18.89,19.604,18.52,19.04,206300,0.0,1.0
2012-08-23,18.87,19.04,18.0301,18.93,172100,18.87,19.04,18.0301,18.93,172100,0.0,1.0
2012-08-24,18.97,19.25,18.58,18.78,63100,18.97,19.25,18.58,18.78,63100,0.0,1.0
2012-08-27,18.61,19.24,18.48,19.03,44300,18.61,19.24,18.48,19.03,44300,0.0,1.0
2012-08-28,18.33,18.93,17.9,18.56,101600,18.33,18.93,17.9,18.56,101600,0.0,1.0
2012-08-29,18.95,19.17,18.29,18.4,116900,18.95,19.17,18.29,18.4,116900,0.0,1.0
2012-08-30,18.98,19.04,18.44,19.04,79500,18.98,19.04,18.44,19.04,79500,0.0,1.0
2012-08-31,19.18,19.2,18.74,19.13,53800,19.18,19.2,18.74,19.13,53800,0.0,1.0
2012-09-04,21.08,21.26,19.1,19.1,389300,21.08,21.26,19.1,19.1,389300,0.0,1.0
2012-09-05,20.83,21.87,20.72,21.17,198700,20.83,21.87,20.72,21.17,198700,0.0,1.0
2012-09-06,21.85,22.05,20.68,21.04,159100,21.85,22.05,20.68,21.04,159100,0.0,1.0
2012-09-07,20.92,22.0,20.71,22.0,198600,20.92,22.0,20.71,22.0,198600,0.0,1.0
2012-09-10,21.72,21.75,20.931,20.95,170100,21.72,21.75,20.931,20.95,170100,0.0,1.0
2012-09-11,22.03,22.08,21.35,21.7,273800,22.03,22.08,21.35,21.7,273800,0.0,1.0
2012-09-12,22.41,22.71,21.87,22.1,294700,22.41,22.71,21.87,22.1,294700,0.0,1.0
2012-09-13,22.73,23.94,22.28,22.76,363900,22.73,23.94,22.28,22.76,363900,0.0,1.0
2012-09-14,22.71,23.12,22.391,22.8,328500,22.71,23.12,22.391,22.8,328500,0.0,1.0
2012-09-17,22.66,22.96,22.49,22.7,177200,22.66,22.96,22.49,22.7,177200,0.0,1.0
2012-09-18,22.8,23.03,22.612,22.65,125100,22.8,23.03,22.612,22.65,125100,0.0,1.0
2012-09-19,23.2,23.315,22.81,22.81,134300,23.2,23.315,22.81,22.81,134300,0.0,1.0
2012-09-20,23.52,23.6599,22.82,23.03,134800,23.52,23.6599,22.82,23.03,134800,0.0,1.0
2012-09-21,23.09,23.8,22.99,23.5,307000,23.09,23.8,22.99,23.5,307000,0.0,1.0
2012-09-24,23.41,23.66,22.59,23.1,118500,23.41,23.66,22.59,23.1,118500,0.0,1.0
2012-09-25,23.02,23.92,22.85,23.15,215800,23.02,23.92,22.85,23.15,215800,0.0,1.0
2012-09-26,23.3,23.39,22.82,23.0,154200,23.3,23.39,22.82,23.0,154200,0.0,1.0
2012-09-27,23.39,23.84,23.3,23.35,114000,23.39,23.84,23.3,23.35,114000,0.0,1.0
2012-09-28,23.83,24.12,22.67,23.22,157800,23.83,24.12,22.67,23.22,157800,0.0,1.0
2012-10-01,24.14,24.83,23.8301,23.93,175600,24.14,24.83,23.8301,23.93,175600,0.0,1.0
2012-10-02,24.0,24.35,23.53,24.35,107000,24.0,24.35,23.53,24.35,107000,0.0,1.0
2012-10-03,23.86,24.5199,23.58,24.08,144600,23.86,24.5199,23.58,24.08,144600,0.0,1.0
2012-10-04,23.99,24.29,23.5501,23.73,139300,23.99,24.29,23.5501,23.73,139300,0.0,1.0
2012-10-05,23.65,24.02,23.51,24.02,68300,23.65,24.02,23.51,24.02,68300,0.0,1.0
2012-10-08,23.84,23.92,23.16,23.57,114000,23.84,23.92,23.16,23.57,114000,0.0,1.0
2012-10-09,22.53,23.79,22.19,23.79,188600,22.53,23.79,22.19,23.79,188600,0.0,1.0
2012-10-10,22.57,22.6,22.19,22.6,182800,22.57,22.6,22.19,22.6,182800,0.0,1.0
2012-10-11,23.02,23.18,22.39,22.63,138900,23.02,23.18,22.39,22.63,138900,0.0,1.0
2012-10-12,23.0,23.81,22.69,22.69,49700,23.0,23.81,22.69,22.69,49700,0.0,1.0
2012-10-15,22.7,23.08,22.58,22.99,63700,22.7,23.08,22.58,22.99,63700,0.0,1.0
2012-10-16,22.54,23.0,22.45,22.77,63900,22.54,23.0,22.45,22.77,63900,0.0,1.0
2012-10-17,22.16,22.83,21.74,22.58,353400,22.16,22.83,21.74,22.58,353400,0.0,1.0
2012-10-18,22.2,22.26,21.79,22.16,91900,22.2,22.26,21.79,22.16,91900,0.0,1.0
2012-10-19,21.77,22.16,21.74,22.16,285000,21.77,22.16,21.74,22.16,285000,0.0,1.0
2012-10-22,21.24,22.08,21.18,21.69,123800,21.24,22.08,21.18,21.69,123800,0.0,1.0
2012-10-23,21.47,21.63,20.57,20.99,155600,21.47,21.63,20.57,20.99,155600,0.0,1.0
2012-10-24,21.61,21.93,21.43,21.48,59100,21.61,21.93,21.43,21.48,59100,0.0,1.0
2012-10-25,21.56,21.92,18.74,21.8,68500,21.56,21.92,18.74,21.8,68500,0.0,1.0
2012-10-26,21.04,21.89,21.0,21.57,50400,21.04,21.89,21.0,21.57,50400,0.0,1.0
2012-10-31,20.57,21.0,18.53,21.0,112000,20.57,21.0,18.53,21.0,112000,0.0,1.0
2012-11-01,20.2,20.72,19.645,20.51,203800,20.2,20.72,19.645,20.51,203800,0.0,1.0
2012-11-02,20.16,20.44,19.76,20.25,184100,20.16,20.44,19.76,20.25,184100,0.0,1.0
2012-11-05,20.41,20.66,19.95,20.15,106100,20.41,20.66,19.95,20.15,106100,0.0,1.0
2012-11-06,22.01,22.19,20.4,20.54,322700,22.01,22.19,20.4,20.54,322700,0.0,1.0
2012-11-07,20.88,22.37,18.64,21.96,1297400,20.88,22.37,18.64,21.96,1297400,0.0,1.0
2012-11-08,20.86,21.39,20.16,21.21,162900,20.86,21.39,20.16,21.21,162900,0.0,1.0
2012-11-09,20.97,21.06,20.54,20.77,127700,20.97,21.06,20.54,20.77,127700,0.0,1.0
2012-11-12,21.41,21.62,20.82,20.96,75100,21.41,21.62,20.82,20.96,75100,0.0,1.0
2012-11-13,21.23,21.36,20.72,21.36,149800,21.23,21.36,20.72,21.36,149800,0.0,1.0
2012-11-14,21.11,21.44,20.684,21.23,311700,21.11,21.44,20.684,21.23,311700,0.0,1.0
2012-11-15,21.61,21.66,20.95,21.06,122400,21.61,21.66,20.95,21.06,122400,0.0,1.0
2012-11-16,21.47,21.99,21.27,21.51,230100,21.47,21.99,21.27,21.51,230100,0.0,1.0
2012-11-19,22.34,22.34,21.458,21.66,180700,22.34,22.34,21.458,21.66,180700,0.0,1.0
2012-11-20,22.78,22.84,22.14,22.25,61300,22.78,22.84,22.14,22.25,61300,0.0,1.0
2012-11-21,22.3,22.8,22.19,22.8,51100,22.3,22.8,22.19,22.8,51100,0.0,1.0
2012-11-23,22.31,22.5,22.23,22.34,37400,22.31,22.5,22.23,22.34,37400,0.0,1.0
2012-11-26,22.65,22.79,22.149,22.34,60100,22.65,22.79,22.149,22.34,60100,0.0,1.0
2012-11-27,22.31,22.98,22.21,22.81,239300,22.31,22.98,22.21,22.81,239300,0.0,1.0
2012-11-28,22.27,22.61,22.0,22.22,129400,22.27,22.61,22.0,22.22,129400,0.0,1.0
2012-11-29,22.81,23.03,22.35,22.47,127200,22.81,23.03,22.35,22.47,127200,0.0,1.0
2012-11-30,22.95,23.15,22.55,22.77,200500,22.95,23.15,22.55,22.77,200500,0.0,1.0
2012-12-03,22.83,23.33,22.74,23.14,215800,22.83,23.33,22.74,23.14,215800,0.0,1.0
2012-12-04,22.15,22.35,21.67,22.26,237600,22.15,22.35,21.67,22.26,237600,0.0,1.0
2012-12-05,22.02,22.3,21.6,22.25,269200,22.02,22.3,21.6,22.25,269200,0.0,1.0
2012-12-06,22.84,23.0299,21.26,21.85,523100,22.84,23.0299,21.26,21.85,523100,0.0,1.0
2012-12-07,22.05,22.94,22.0,22.9,5902300,22.05,22.94,22.0,22.9,5902300,0.0,1.0
2012-12-10,22.48,22.53,22.0,22.0,980400,22.48,22.53,22.0,22.0,980400,0.0,1.0
2012-12-11,22.27,22.59,22.03,22.57,383400,22.27,22.59,22.03,22.57,383400,0.0,1.0
2012-12-12,22.41,22.53,22.22,22.35,581800,22.41,22.53,22.22,22.35,581800,0.0,1.0
2012-12-13,22.4,22.42,21.8,22.35,315900,22.4,22.42,21.8,22.35,315900,0.0,1.0
2012-12-14,22.41,22.46,22.04,22.4,273900,22.41,22.46,22.04,22.4,273900,0.0,1.0
2012-12-17,22.37,22.5,22.0,22.43,284100,22.37,22.5,22.0,22.43,284100,0.0,1.0
2012-12-18,22.6,22.8,22.41,22.46,434900,22.6,22.8,22.41,22.46,434900,0.0,1.0
2012-12-19,22.8,22.8,21.81,22.7,248700,22.8,22.8,21.81,22.7,248700,0.0,1.0
2012-12-20,22.92,22.95,22.35,22.71,178600,22.92,22.95,22.35,22.71,178600,0.0,1.0
2012-12-21,22.79,22.98,21.92,22.78,904700,22.79,22.98,21.92,22.78,904700,0.0,1.0
2012-12-24,22.71,22.8,22.3301,22.74,53200,22.71,22.8,22.3301,22.74,53200,0.0,1.0
2012-12-26,22.41,22.67,22.35,22.51,123200,22.41,22.67,22.35,22.51,123200,0.0,1.0
2012-12-27,22.41,22.7,22.14,22.55,276300,22.41,22.7,22.14,22.55,276300,0.0,1.0
2012-12-28,22.54,22.92,22.24,22.24,175600,22.54,22.92,22.24,22.24,175600,0.0,1.0
2012-12-31,23.35,23.35,22.43,22.5,375800,23.35,23.35,22.43,22.5,375800,0.0,1.0
2013-01-02,24.37,24.55,22.64,23.5,885100,24.37,24.55,22.64,23.5,885100,0.0,1.0
2013-01-03,24.19,24.64,24.12,24.47,391300,24.19,24.64,24.12,24.47,391300,0.0,1.0
2013-01-04,23.63,24.555,23.55,24.4,305000,23.63,24.555,23.55,24.4,305000,0.0,1.0
2013-01-07,24.15,24.21,23.39,23.7,121300,24.15,24.21,23.39,23.7,121300,0.0,1.0
2013-01-08,24.9392,25.76,24.65,24.76,416600,24.9392,25.76,24.65,24.76,416600,0.0,1.0
2013-01-09,25.07,25.39,24.752,25.08,263800,25.07,25.39,24.752,25.08,263800,0.0,1.0
2013-01-10,24.83,25.2899,24.82,25.09,151700,24.83,25.2899,24.82,25.09,151700,0.0,1.0
2013-01-11,24.85,25.21,24.45,24.89,258200,24.85,25.21,24.45,24.89,258200,0.0,1.0
2013-01-14,24.69,24.85,24.18,24.85,294000,24.69,24.85,24.18,24.85,294000,0.0,1.0
2013-01-15,25.33,25.5,24.29,24.29,348900,25.33,25.5,24.29,24.29,348900,0.0,1.0
2013-01-16,25.94,26.01,25.2,25.35,246900,25.94,26.01,25.2,25.35,246900,0.0,1.0
2013-01-17,26.06,26.1,25.58,26.0,189900,26.06,26.1,25.58,26.0,189900,0.0,1.0
2013-01-18,26.28,26.29,25.99,26.01,94900,26.28,26.29,25.99,26.01,94900,0.0,1.0
2013-01-22,26.88,27.51,26.05,26.34,286000,26.88,27.51,26.05,26.34,286000,0.0,1.0
2013-01-23,26.3,26.98,26.12,26.91,220600,26.3,26.98,26.12,26.91,220600,0.0,1.0
2013-01-24,26.5,26.54,25.9833,26.28,272100,26.5,26.54,25.9833,26.28,272100,0.0,1.0
2013-01-25,26.3,26.79,25.99,26.63,490900,26.3,26.79,25.99,26.63,490900,0.0,1.0
2013-01-28,26.0,26.54,25.58,26.3,286700,26.0,26.54,25.58,26.3,286700,0.0,1.0
2013-01-29,25.63,26.03,25.15,26.03,168300,25.63,26.03,25.15,26.03,168300,0.0,1.0
2013-01-30,25.62,25.745,25.1845,25.59,166300,25.62,25.745,25.1845,25.59,166300,0.0,1.0
2013-01-31,25.57,26.06,25.145,25.54,254200,25.57,26.06,25.145,25.54,254200,0.0,1.0
2013-02-01,25.89,26.82,25.72,25.83,394200,25.89,26.82,25.72,25.83,394200,0.0,1.0
2013-02-04,25.52,26.28,25.3,26.07,222800,25.52,26.28,25.3,26.07,222800,0.0,1.0
2013-02-05,25.75,26.18,25.59,25.59,302700,25.75,26.18,25.59,25.59,302700,0.0,1.0
2013-02-06,25.64,25.82,25.2,25.6,162800,25.64,25.82,25.2,25.6,162800,0.0,1.0
2013-02-07,26.09,26.3,25.44,25.57,153600,26.09,26.3,25.44,25.57,153600,0.0,1.0
2013-02-08,26.19,26.59,25.89,26.13,150000,26.19,26.59,25.89,26.13,150000,0.0,1.0
2013-02-11,25.88,26.5399,25.76,26.23,105900,25.88,26.5399,25.76,26.23,105900,0.0,1.0
2013-02-12,25.67,25.99,25.42,25.91,122000,25.67,25.99,25.42,25.91,122000,0.0,1.0
2013-02-13,25.71,25.95,25.192,25.62,122800,25.71,25.95,25.192,25.62,122800,0.0,1.0
2013-02-14,26.71,27.1,25.59,25.59,367800,26.71,27.1,25.59,25.59,367800,0.0,1.0
2013-02-15,25.94,26.77,25.63,26.7,195300,25.94,26.77,25.63,26.7,195300,0.0,1.0
2013-02-19,26.24,26.41,25.72,25.91,208800,26.24,26.41,25.72,25.91,208800,0.0,1.0
2013-02-20,25.89,26.3999,24.93,26.3,255200,25.89,26.3999,24.93,26.3,255200,0.0,1.0
2013-02-21,26.27,26.68,25.2822,25.74,542300,26.27,26.68,25.2822,25.74,542300,0.0,1.0
2013-02-22,26.8,27.06,26.28,26.53,377300,26.8,27.06,26.28,26.53,377300,0.0,1.0
2013-02-25,26.24,27.0783,26.07,26.85,665200,26.24,27.0783,26.07,26.85,665200,0.0,1.0
2013-02-26,26.59,26.75,26.15,26.43,191900,26.59,26.75,26.15,26.43,191900,0.0,1.0
2013-02-27,27.2,27.62,26.55,26.575,304900,27.2,27.62,26.55,26.575,304900,0.0,1.0
2013-02-28,27.22,27.5009,26.89,27.25,179100,27.22,27.5009,26.89,27.25,179100,0.0,1.0
2013-03-01,26.5,27.135,26.41,27.07,353600,26.5,27.135,26.41,27.07,353600,0.0,1.0
2013-03-04,27.84,28.49,27.19,27.38,464300,27.84,28.49,27.19,27.38,464300,0.0,1.0
2013-03-05,28.02,28.5,27.52,28.5,288600,28.02,28.5,27.52,28.5,288600,0.0,1.0
2013-03-06,27.52,28.2099,27.2477,28.12,180700,27.52,28.2099,27.2477,28.12,180700,0.0,1.0
2013-03-07,27.32,28.07,27.29,27.6,200500,27.32,28.07,27.29,27.6,200500,0.0,1.0
2013-03-08,27.89,28.0,27.2201,27.47,415700,27.89,28.0,27.2201,27.47,415700,0.0,1.0
2013-03-11,28.03,28.33,27.835,27.835,172400,28.03,28.33,27.835,27.835,172400,0.0,1.0
2013-03-12,28.04,28.26,27.76,28.12,226600,28.04,28.26,27.76,28.12,226600,0.0,1.0
2013-03-13,28.13,29.03,28.04,28.65,322400,28.13,29.03,28.04,28.65,322400,0.0,1.0
2013-03-14,28.1,28.49,27.94,28.09,271500,28.1,28.49,27.94,28.09,271500,0.0,1.0
2013-03-15,28.02,28.25,27.91,28.07,605300,28.02,28.25,27.91,28.07,605300,0.0,1.0
2013-03-18,28.19,28.23,27.415,27.82,236400,28.19,28.23,27.415,27.82,236400,0.0,1.0
2013-03-19,28.25,29.088,28.04,28.59,198800,28.25,29.088,28.04,28.59,198800,0.0,1.0
2013-03-20,28.53,28.83,28.26,28.32,178000,28.53,28.83,28.26,28.32,178000,0.0,1.0
2013-03-21,29.0,29.1,28.42,28.43,547700,29.0,29.1,28.42,28.43,547700,0.0,1.0
2013-03-22,28.94,29.36,28.16,29.27,206300,28.94,29.36,28.16,29.27,206300,0.0,1.0
2013-03-25,29.26,29.38,28.73,28.99,218800,29.26,29.38,28.73,28.99,218800,0.0,1.0
2013-03-26,29.25,29.45,28.43,29.31,340800,29.25,29.45,28.43,29.31,340800,0.0,1.0
2013-03-27,29.39,29.4,28.69,29.09,139000,29.39,29.4,28.69,29.09,139000,0.0,1.0
2013-03-28,29.39,29.5,28.99,29.49,169100,29.39,29.5,28.99,29.49,169100,0.0,1.0
2013-04-01,30.01,30.5,29.38,29.54,459200,30.01,30.5,29.38,29.54,459200,0.0,1.0
2013-04-02,29.12,30.39,29.02,30.39,270600,29.12,30.39,29.02,30.39,270600,0.0,1.0
2013-04-03,28.55,29.2325,27.85,29.19,505600,28.55,29.2325,27.85,29.19,505600,0.0,1.0
2013-04-04,28.57,28.77,28.0,28.55,121900,28.57,28.77,28.0,28.55,121900,0.0,1.0
2013-04-05,29.15,29.32,28.02,28.41,574400,29.15,29.32,28.02,28.41,574400,0.0,1.0
2013-04-08,29.01,29.31,28.85,29.18,193000,29.01,29.31,28.85,29.18,193000,0.0,1.0
2013-04-09,29.01,29.31,28.635,28.97,186300,29.01,29.31,28.635,28.97,186300,0.0,1.0
2013-04-10,29.53,29.615,28.825,29.0,214000,29.53,29.615,28.825,29.0,214000,0.0,1.0
2013-04-11,29.03,29.96,28.94,29.53,215100,29.03,29.96,28.94,29.53,215100,0.0,1.0
2013-04-12,29.65,29.75,28.79,28.82,127500,29.65,29.75,28.79,28.82,127500,0.0,1.0
2013-04-15,29.26,29.6,28.985,29.48,527500,29.26,29.6,28.985,29.48,527500,0.0,1.0
2013-04-16,30.37,30.48,29.17,29.41,356500,30.37,30.48,29.17,29.41,356500,0.0,1.0
2013-04-17,30.17,30.23,29.49,30.07,293300,30.17,30.23,29.49,30.07,293300,0.0,1.0
2013-04-18,30.95,31.1799,30.01,30.64,494500,30.95,31.1799,30.01,30.64,494500,0.0,1.0
2013-04-19,31.41,31.49,31.03,31.03,314100,31.41,31.49,31.03,31.03,314100,0.0,1.0
2013-04-22,30.89,31.57,30.46,31.53,726900,30.89,31.57,30.46,31.53,726900,0.0,1.0
2013-04-23,31.18,31.449,30.71,31.13,358800,31.18,31.449,30.71,31.13,358800,0.0,1.0
2013-04-24,31.59,31.6,30.82,31.07,351800,31.59,31.6,30.82,31.07,351800,0.0,1.0
2013-04-25,31.71,32.0,31.18,31.59,366600,31.71,32.0,31.18,31.59,366600,0.0,1.0
2013-04-26,31.84,31.96,31.24,31.69,389300,31.84,31.96,31.24,31.69,389300,0.0,1.0
2013-04-29,32.17,32.61,31.84,32.0,282300,32.17,32.61,31.84,32.0,282300,0.0,1.0
2013-04-30,31.55,32.34,31.49,32.1,263100,31.55,32.34,31.49,32.1,263100,0.0,1.0
2013-05-01,31.05,31.6,30.85,31.6,370700,31.05,31.6,30.85,31.6,370700,0.0,1.0
2013-05-02,32.47,33.5,31.97,32.53,638000,32.47,33.5,31.97,32.53,638000,0.0,1.0
2013-05-03,31.64,32.55,31.61,32.25,560500,31.64,32.55,31.61,32.25,560500,0.0,1.0
2013-05-06,32.42,32.69,31.8,31.85,489400,32.42,32.69,31.8,31.85,489400,0.0,1.0
2013-05-07,33.02,33.03,32.47,32.61,230200,33.02,33.03,32.47,32.61,230200,0.0,1.0
2013-05-08,33.17,33.247,32.67,33.13,307700,33.17,33.247,32.67,33.13,307700,0.0,1.0
2013-05-09,33.0,33.35,32.85,33.32,298100,33.0,33.35,32.85,33.32,298100,0.0,1.0
2013-05-10,33.72,33.82,33.01,33.12,284800,33.72,33.82,33.01,33.12,284800,0.0,1.0
2013-05-13,33.91,34.08,33.37,33.78,194400,33.91,34.08,33.37,33.78,194400,0.0,1.0
2013-05-14,33.99,34.62,33.72,34.06,350800,33.99,34.62,33.72,34.06,350800,0.0,1.0
2013-05-15,34.86,34.98,33.73,34.09,287100,34.86,34.98,33.73,34.09,287100,0.0,1.0
2013-05-16,33.81,34.94,33.69,34.87,206300,33.81,34.94,33.69,34.87,206300,0.0,1.0
2013-05-17,34.37,34.64,33.928,33.97,277600,34.37,34.64,33.928,33.97,277600,0.0,1.0
2013-05-20,32.97,34.41,32.61,34.33,298200,32.97,34.41,32.61,34.33,298200,0.0,1.0
2013-05-21,32.07,33.6,31.83,33.06,768800,32.07,33.6,31.83,33.06,768800,0.0,1.0
2013-05-22,32.2,33.04,32.02,32.04,556900,32.2,33.04,32.02,32.04,556900,0.0,1.0
2013-05-23,32.74,32.78,32.018,32.09,584700,32.74,32.78,32.018,32.09,584700,0.0,1.0
2013-05-24,32.9,33.2,32.11,32.67,174400,32.9,33.2,32.11,32.67,174400,0.0,1.0
2013-05-28,33.44,33.55,33.1201,33.21,211400,33.44,33.55,33.1201,33.21,211400,0.0,1.0
2013-05-29,33.05,33.395,32.7701,33.38,137000,33.05,33.395,32.7701,33.38,137000,0.0,1.0
2013-05-30,33.48,33.7,32.779,33.06,153800,33.48,33.7,32.779,33.06,153800,0.0,1.0
2013-05-31,33.39,33.98,33.2801,33.49,222400,33.39,33.98,33.2801,33.49,222400,0.0,1.0
2013-06-03,33.64,33.71,32.62,33.55,230700,33.64,33.71,32.62,33.55,230700,0.0,1.0
2013-06-04,33.5,33.98,33.23,33.78,407200,33.5,33.98,33.23,33.78,407200,0.0,1.0
2013-06-05,33.33,33.7,32.55,33.5,982700,33.33,33.7,32.55,33.5,982700,0.0,1.0
2013-06-06,33.39,34.07,32.93,33.27,426400,33.39,34.07,32.93,33.27,426400,0.0,1.0
2013-06-07,34.23,34.28,33.53,33.67,216600,34.23,34.28,33.53,33.67,216600,0.0,1.0
2013-06-10,34.95,34.99,33.885,34.25,273500,34.95,34.99,33.885,34.25,273500,0.0,1.0
2013-06-11,34.7,35.25,34.27,34.32,273200,34.7,35.25,34.27,34.32,273200,0.0,1.0
2013-06-12,34.76,35.36,34.54,34.94,297300,34.76,35.36,34.54,34.94,297300,0.0,1.0
2013-06-13,34.12,34.78,33.47,34.72,363600,34.12,34.78,33.47,34.72,363600,0.0,1.0
2013-06-14,34.05,34.34,33.869,34.0,473400,34.05,34.34,33.869,34.0,473400,0.0,1.0
2013-06-17,34.21,34.92,33.89,34.04,544400,34.21,34.92,33.89,34.04,544400,0.0,1.0
2013-06-18,35.43,35.75,34.16,34.16,596600,35.43,35.75,34.16,34.16,596600,0.0,1.0
2013-06-19,34.74,35.78,34.38,35.45,329500,34.74,35.78,34.38,35.45,329500,0.0,1.0
2013-06-20,34.16,34.848,33.81,34.39,567700,34.16,34.848,33.81,34.39,567700,0.0,1.0
2013-06-21,34.3,34.78,33.85,34.31,447200,34.3,34.78,33.85,34.31,447200,0.0,1.0
2013-06-24,34.9,35.16,33.97,34.14,479700,34.9,35.16,33.97,34.14,479700,0.0,1.0
2013-06-25,34.83,35.522,34.51,35.19,502500,34.83,35.522,34.51,35.19,502500,0.0,1.0
2013-06-26,34.01,35.15,33.8001,34.99,411800,34.01,35.15,33.8001,34.99,411800,0.0,1.0
2013-06-27,34.15,34.57,34.09,34.26,223100,34.15,34.57,34.09,34.26,223100,0.0,1.0
2013-06-28,33.07,34.6,32.74,34.19,1554100,33.07,34.6,32.74,34.19,1554100,0.0,1.0
2013-07-01,33.94,33.97,32.72,33.04,484200,33.94,33.97,32.72,33.04,484200,0.0,1.0
2013-07-02,33.1,34.0,32.8,34.0,318500,33.1,34.0,32.8,34.0,318500,0.0,1.0
2013-07-03,32.46,32.94,32.16,32.94,253000,32.46,32.94,32.16,32.94,253000,0.0,1.0
2013-07-05,32.13,32.41,30.7,32.41,795700,32.13,32.41,30.7,32.41,795700,0.0,1.0
2013-07-08,33.5,33.5,32.31,32.31,308900,33.5,33.5,32.31,32.31,308900,0.0,1.0
2013-07-09,34.2,34.47,33.3127,33.71,304900,34.2,34.47,33.3127,33.71,304900,0.0,1.0
2013-07-10,34.57,34.7599,34.02,34.17,198400,34.57,34.7599,34.02,34.17,198400,0.0,1.0
2013-07-11,34.88,34.9952,34.61,34.99,194900,34.88,34.9952,34.61,34.99,194900,0.0,1.0
2013-07-12,35.23,35.935,34.77,34.8,176400,35.23,35.935,34.77,34.8,176400,0.0,1.0
2013-07-15,35.74,35.98,35.23,35.36,152600,35.74,35.98,35.23,35.36,152600,0.0,1.0
2013-07-16,35.15,36.0,34.63,35.82,191500,35.15,36.0,34.63,35.82,191500,0.0,1.0
2013-07-17,35.05,35.3199,34.47,35.02,129400,35.05,35.3199,34.47,35.02,129400,0.0,1.0
2013-07-18,35.13,35.55,34.98,35.03,121600,35.13,35.55,34.98,35.03,121600,0.0,1.0
2013-07-19,34.91,35.01,34.25,35.0,211400,34.91,35.01,34.25,35.0,211400,0.0,1.0
2013-07-22,34.93,35.18,34.51,35.0,173100,34.93,35.18,34.51,35.0,173100,0.0,1.0
2013-07-23,34.66,34.985,34.61,34.97,180100,34.66,34.985,34.61,34.97,180100,0.0,1.0
2013-07-24,34.15,34.81,33.78,34.74,209700,34.15,34.81,33.78,34.74,209700,0.0,1.0
2013-07-25,34.31,34.42,33.98,34.15,314200,34.31,34.42,33.98,34.15,314200,0.0,1.0
2013-07-26,34.42,34.51,33.79,34.17,292200,34.42,34.51,33.79,34.17,292200,0.0,1.0
2013-07-29,34.08,34.84,33.87,34.45,229800,34.08,34.84,33.87,34.45,229800,0.0,1.0
2013-07-30,34.6,34.94,34.08,34.2,395100,34.6,34.94,34.08,34.2,395100,0.0,1.0
2013-07-31,36.87,37.0,34.7825,34.99,823800,36.87,37.0,34.7825,34.99,823800,0.0,1.0
2013-08-01,37.96,38.17,36.73,37.44,353900,37.96,38.17,36.73,37.44,353900,0.0,1.0
2013-08-02,38.1,38.18,37.45,37.87,264100,38.1,38.18,37.45,37.87,264100,0.0,1.0
2013-08-05,38.09,38.9,37.8401,38.04,214400,38.09,38.9,37.8401,38.04,214400,0.0,1.0
2013-08-06,37.98,38.44,37.46,38.06,264400,37.98,38.44,37.46,38.06,264400,0.0,1.0
2013-08-07,38.21,38.23,37.63,37.97,181900,38.21,38.23,37.63,37.97,181900,0.0,1.0
2013-08-08,37.71,38.91,37.61,38.42,273100,37.71,38.91,37.61,38.42,273100,0.0,1.0
2013-08-09,38.02,38.33,37.59,37.82,157900,38.02,38.33,37.59,37.82,157900,0.0,1.0
2013-08-12,37.98,38.56,37.45,37.89,128800,37.98,38.56,37.45,37.89,128800,0.0,1.0
2013-08-13,38.12,38.49,37.43,37.96,113900,38.12,38.49,37.43,37.96,113900,0.0,1.0
2013-08-14,37.81,38.5,37.74,38.21,174100,37.81,38.5,37.74,38.21,174100,0.0,1.0
2013-08-15,37.49,37.79,37.015,37.39,202300,37.49,37.79,37.015,37.39,202300,0.0,1.0
2013-08-16,37.62,37.67,36.65,37.27,148900,37.62,37.67,36.65,37.27,148900,0.0,1.0
2013-08-19,37.65,37.9399,37.235,37.79,222800,37.65,37.9399,37.235,37.79,222800,0.0,1.0
2013-08-20,37.98,38.07,37.69,37.71,106200,37.98,38.07,37.69,37.71,106200,0.0,1.0
2013-08-21,37.75,38.015,37.47,37.99,212500,37.75,38.015,37.47,37.99,212500,0.0,1.0
2013-08-22,37.95,38.07,37.5925,37.73,96200,37.95,38.07,37.5925,37.73,96200,0.0,1.0
2013-08-23,38.0,38.15,37.35,37.92,184400,38.0,38.15,37.35,37.92,184400,0.0,1.0
2013-08-26,38.47,38.5,37.36,38.03,199400,38.47,38.5,37.36,38.03,199400,0.0,1.0
2013-08-27,37.26,38.23,37.12,37.87,128400,37.26,38.23,37.12,37.87,128400,0.0,1.0
2013-08-28,37.5,37.55,36.92,37.15,145300,37.5,37.55,36.92,37.15,145300,0.0,1.0
2013-08-29,38.28,38.65,37.59,37.6,111400,38.28,38.65,37.59,37.6,111400,0.0,1.0
2013-08-30,38.33,38.65,38.135,38.36,181300,38.33,38.65,38.135,38.36,181300,0.0,1.0
2013-09-03,37.81,39.49,37.62,38.82,203300,37.81,39.49,37.62,38.82,203300,0.0,1.0
2013-09-04,38.49,38.53,37.54,37.78,160100,38.49,38.53,37.54,37.78,160100,0.0,1.0
2013-09-05,38.22,38.784,38.105,38.44,197600,38.22,38.784,38.105,38.44,197600,0.0,1.0
2013-09-06,38.2,38.562,37.38,38.54,144900,38.2,38.562,37.38,38.54,144900,0.0,1.0
2013-09-09,38.53,38.67,38.09,38.2,125800,38.53,38.67,38.09,38.2,125800,0.0,1.0
2013-09-10,39.19,39.777,38.68,38.76,207300,39.19,39.777,38.68,38.76,207300,0.0,1.0
2013-09-11,38.72,39.22,38.49,39.19,165700,38.72,39.22,38.49,39.19,165700,0.0,1.0
2013-09-12,39.19,39.73,38.615,38.64,248600,39.19,39.73,38.615,38.64,248600,0.0,1.0
2013-09-13,39.51,39.94,39.2,39.4,181000,39.51,39.94,39.2,39.4,181000,0.0,1.0
2013-09-16,39.54,40.1,39.42,39.82,166000,39.54,40.1,39.42,39.82,166000,0.0,1.0
2013-09-17,40.65,40.9799,39.4701,39.65,226000,40.65,40.9799,39.4701,39.65,226000,0.0,1.0
2013-09-18,39.91,41.2999,39.82,40.7,327900,39.91,41.2999,39.82,40.7,327900,0.0,1.0
2013-09-19,39.54,40.215,39.4,39.98,200400,39.54,40.215,39.4,39.98,200400,0.0,1.0
2013-09-20,39.26,41.11,38.85,41.11,376900,39.26,41.11,38.85,41.11,376900,0.0,1.0
2013-09-23,39.67,39.8,38.23,39.26,293800,39.67,39.8,38.23,39.26,293800,0.0,1.0
2013-09-24,39.12,39.94,38.97,39.57,209200,39.12,39.94,38.97,39.57,209200,0.0,1.0
2013-09-25,39.45,39.65,38.91,39.05,182200,39.45,39.65,38.91,39.05,182200,0.0,1.0
2013-09-26,39.09,39.8,38.93,39.57,211400,39.09,39.8,38.93,39.57,211400,0.0,1.0
2013-09-27,39.6,39.91,38.34,38.82,337000,39.6,39.91,38.34,38.82,337000,0.0,1.0
2013-09-30,39.43,39.93,39.05,39.4,217300,39.43,39.93,39.05,39.4,217300,0.0,1.0
2013-10-01,39.65,40.03,39.41,39.46,252000,39.65,40.03,39.41,39.46,252000,0.0,1.0
2013-10-02,40.71,40.9,39.524,39.53,263200,40.71,40.9,39.524,39.53,263200,0.0,1.0
2013-10-03,40.01,41.0,39.785,40.41,236900,40.01,41.0,39.785,40.41,236900,0.0,1.0
2013-10-04,39.94,40.55,39.67,39.9,138900,39.94,40.55,39.67,39.9,138900,0.0,1.0
2013-10-07,39.32,39.94,38.49,39.78,202900,39.32,39.94,38.49,39.78,202900,0.0,1.0
2013-10-08,38.65,39.85,38.38,39.44,166700,38.65,39.85,38.38,39.44,166700,0.0,1.0
2013-10-09,38.25,38.8,37.88,38.64,191000,38.25,38.8,37.88,38.64,191000,0.0,1.0
2013-10-10,39.29,39.63,38.4,38.58,149200,39.29,39.63,38.4,38.58,149200,0.0,1.0
2013-10-11,38.82,39.4255,38.53,39.4,246200,38.82,39.4255,38.53,39.4,246200,0.0,1.0
2013-10-14,38.94,39.13,38.436,38.61,109600,38.94,39.13,38.436,38.61,109600,0.0,1.0
2013-10-15,38.53,38.98,38.25,38.275,101100,38.53,38.98,38.25,38.275,101100,0.0,1.0
2013-10-16,39.78,39.82,38.51,38.51,196000,39.78,39.82,38.51,38.51,196000,0.0,1.0
2013-10-17,40.14,40.37,38.98,39.75,174200,40.14,40.37,38.98,39.75,174200,0.0,1.0
2013-10-18,39.95,40.56,39.85,40.46,228500,39.95,40.56,39.85,40.46,228500,0.0,1.0
2013-10-21,39.99,40.35,39.81,40.09,298900,39.99,40.35,39.81,40.09,298900,0.0,1.0
2013-10-22,39.74,40.54,39.68,40.19,333600,39.74,40.54,39.68,40.19,333600,0.0,1.0
2013-10-23,39.43,39.74,39.12,39.62,109800,39.43,39.74,39.12,39.62,109800,0.0,1.0
2013-10-24,39.33,39.61,39.17,39.43,101600,39.33,39.61,39.17,39.43,101600,0.0,1.0
2013-10-25,39.28,39.52,38.86,39.47,95300,39.28,39.52,38.86,39.47,95300,0.0,1.0
2013-10-28,39.14,39.4999,38.81,39.2,340500,39.14,39.4999,38.81,39.2,340500,0.0,1.0
2013-10-29,39.35,40.56,38.91,39.1,392400,39.35,40.56,38.91,39.1,392400,0.0,1.0
2013-10-30,42.67,43.55,39.3875,40.14,987900,42.67,43.55,39.3875,40.14,987900,0.0,1.0
2013-10-31,43.416,43.71,42.23,42.87,403100,43.416,43.71,42.23,42.87,403100,0.0,1.0
2013-11-01,42.28,43.32,42.07,43.22,296600,42.28,43.32,42.07,43.22,296600,0.0,1.0
2013-11-04,42.71,43.48,42.43,42.54,252100,42.71,43.48,42.43,42.54,252100,0.0,1.0
2013-11-05,43.08,43.19,41.95,42.63,111500,43.08,43.19,41.95,42.63,111500,0.0,1.0
2013-11-06,42.21,43.92,42.15,43.41,195500,42.21,43.92,42.15,43.41,195500,0.0,1.0
2013-11-07,41.9,42.3,41.3568,42.3,258800,41.9,42.3,41.3568,42.3,258800,0.0,1.0
2013-11-08,43.06,43.65,41.651,41.8,230700,43.06,43.65,41.651,41.8,230700,0.0,1.0
2013-11-11,43.42,43.92,43.13,43.13,159900,43.42,43.92,43.13,43.13,159900,0.0,1.0
2013-11-12,44.24,44.29,43.194,43.44,82400,44.24,44.29,43.194,43.44,82400,0.0,1.0
2013-11-13,44.46,44.4999,43.63,44.14,99800,44.46,44.4999,43.63,44.14,99800,0.0,1.0
2013-11-14,44.7,44.96,44.14,44.4,125200,44.7,44.96,44.14,44.4,125200,0.0,1.0
2013-11-15,43.7,44.84,43.19,44.63,237700,43.7,44.84,43.19,44.63,237700,0.0,1.0
2013-11-18,43.57,43.9,43.31,43.69,264300,43.57,43.9,43.31,43.69,264300,0.0,1.0
2013-11-19,44.0,45.12,43.41,43.49,433300,44.0,45.12,43.41,43.49,433300,0.0,1.0
2013-11-20,44.97,45.3775,43.49,44.0,372100,44.97,45.3775,43.49,44.0,372100,0.0,1.0
2013-11-21,45.8,46.39,45.0,45.21,185000,45.8,46.39,45.0,45.21,185000,0.0,1.0
2013-11-22,44.84,46.28,44.31,46.14,267400,44.84,46.28,44.31,46.14,267400,0.0,1.0
2013-11-25,45.23,45.84,44.83,45.12,228000,45.23,45.84,44.83,45.12,228000,0.0,1.0
2013-11-26,46.64,46.79,44.62,45.22,147800,46.64,46.79,44.62,45.22,147800,0.0,1.0
2013-11-27,47.03,47.71,46.3,46.89,208700,47.03,47.71,46.3,46.89,208700,0.0,1.0
2013-11-29,46.2,47.602,46.18,47.3,163200,46.2,47.602,46.18,47.3,163200,0.0,1.0
2013-12-02,48.46,49.14,46.32,46.32,605800,48.46,49.14,46.32,46.32,605800,0.0,1.0
2013-12-03,47.82,48.35,46.97,48.27,461600,47.82,48.35,46.97,48.27,461600,0.0,1.0
2013-12-04,47.06,47.79,46.31,47.53,347100,47.06,47.79,46.31,47.53,347100,0.0,1.0
2013-12-05,46.39,47.56,46.15,47.13,397300,46.39,47.56,46.15,47.13,397300,0.0,1.0
2013-12-06,45.81,46.8675,45.65,46.28,414900,45.81,46.8675,45.65,46.28,414900,0.0,1.0
2013-12-09,45.71,46.36,45.5,45.99,356200,45.71,46.36,45.5,45.99,356200,0.0,1.0
2013-12-10,45.68,45.84,45.081,45.59,376400,45.68,45.84,45.081,45.59,376400,0.0,1.0
2013-12-11,44.69,46.2,44.37,45.81,315200,44.69,46.2,44.37,45.81,315200,0.0,1.0
2013-12-12,45.45,45.5,44.32,44.78,301200,45.45,45.5,44.32,44.78,301200,0.0,1.0
2013-12-13,46.1,46.909,45.54,45.59,387700,46.1,46.909,45.54,45.59,387700,0.0,1.0
2013-12-16,46.13,47.4,45.98,46.11,322800,46.13,47.4,45.98,46.11,322800,0.0,1.0
2013-12-17,46.48,47.73,45.848,46.26,332700,46.48,47.73,45.848,46.26,332700,0.0,1.0
2013-12-18,47.39,48.35,46.45,47.1,782600,47.39,48.35,46.45,47.1,782600,0.0,1.0
2013-12-19,46.64,47.535,46.12,47.21,328800,46.64,47.535,46.12,47.21,328800,0.0,1.0
2013-12-20,47.16,47.4128,45.96,46.85,390000,47.16,47.4128,45.96,46.85,390000,0.0,1.0
2013-12-23,47.84,47.92,46.85,47.43,280900,47.84,47.92,46.85,47.43,280900,0.0,1.0
2013-12-24,47.5,48.32,47.37,48.02,134900,47.5,48.32,47.37,48.02,134900,0.0,1.0
2013-12-26,47.94,48.47,47.41,47.59,142900,47.94,48.47,47.41,47.59,142900,0.0,1.0
2013-12-27,47.34,48.12,47.01,48.12,345300,47.34,48.12,47.01,48.12,345300,0.0,1.0
2013-12-30,47.76,48.0,47.0,47.35,397600,47.76,48.0,47.0,47.35,397600,0.0,1.0
2013-12-31,47.33,47.6,46.53,47.59,1005200,47.33,47.6,46.53,47.59,1005200,0.0,1.0
2014-01-02,47.05,47.61,46.56,47.28,392600,47.05,47.61,46.56,47.28,392600,0.0,1.0
2014-01-03,47.77,48.1,47.02,47.02,254600,47.77,48.1,47.02,47.02,254600,0.0,1.0
2014-01-06,48.38,48.99,47.81,48.07,638800,48.38,48.99,47.81,48.07,638800,0.0,1.0
2014-01-07,48.48,49.4399,48.0,48.0,636700,48.48,49.4399,48.0,48.0,636700,0.0,1.0
2014-01-08,49.32,49.51,48.5,48.5,483400,49.32,49.51,48.5,48.5,483400,0.0,1.0
2014-01-09,49.46,49.79,48.7,49.58,272700,49.46,49.79,48.7,49.58,272700,0.0,1.0
2014-01-10,52.55,52.9999,49.63,49.7,872200,52.55,52.9999,49.63,49.7,872200,0.0,1.0
2014-01-13,51.68,52.8899,51.32,52.0,377200,51.68,52.8899,51.32,52.0,377200,0.0,1.0
2014-01-14,52.21,52.33,51.5,51.68,288000,52.21,52.33,51.5,51.68,288000,0.0,1.0
2014-01-15,52.7,52.845,51.86,52.29,199700,52.7,52.845,51.86,52.29,199700,0.0,1.0
2014-01-16,52.64,53.669,52.56,52.74,207500,52.64,53.669,52.56,52.74,207500,0.0,1.0
2014-01-17,53.01,53.53,52.09,52.47,264700,53.01,53.53,52.09,52.47,264700,0.0,1.0
2014-01-21,52.99,53.49,52.51,53.49,219900,52.99,53.49,52.51,53.49,219900,0.0,1.0
2014-01-22,53.55,53.87,52.686,52.98,171800,53.55,53.87,52.686,52.98,171800,0.0,1.0
2014-01-23,53.13,53.5,52.46,53.22,226800,53.13,53.5,52.46,53.22,226800,0.0,1.0
2014-01-24,52.26,52.78,52.1,52.78,311700,52.26,52.78,52.1,52.78,311700,0.0,1.0
2014-01-27,52.59,52.65,51.59,52.22,526500,52.59,52.65,51.59,52.22,526500,0.0,1.0
2014-01-28,51.44,52.9794,50.97,52.55,476500,51.44,52.9794,50.97,52.55,476500,0.0,1.0
2014-01-29,50.99,51.98,50.5417,51.17,381700,50.99,51.98,50.5417,51.17,381700,0.0,1.0
2014-01-30,50.63,51.66,50.6,51.29,263800,50.63,51.66,50.6,51.29,263800,0.0,1.0
2014-01-31,51.04,51.59,49.75,50.03,302700,51.04,51.59,49.75,50.03,302700,0.0,1.0
2014-02-03,49.81,52.04,49.2601,51.12,503400,49.81,52.04,49.2601,51.12,503400,0.0,1.0
2014-02-04,48.6,49.86,48.359,49.86,434400,48.6,49.86,48.359,49.86,434400,0.0,1.0
2014-02-05,48.12,48.93,47.23,48.54,322000,48.12,48.93,47.23,48.54,322000,0.0,1.0
2014-02-06,48.05,48.5,47.52,48.37,270500,48.05,48.5,47.52,48.37,270500,0.0,1.0
2014-02-07,49.29,49.54,47.54,48.02,327400,49.29,49.54,47.54,48.02,327400,0.0,1.0
2014-02-10,49.66,50.06,49.265,49.45,223300,49.66,50.06,49.265,49.45,223300,0.0,1.0
2014-02-11,50.25,50.58,49.3,49.61,241200,50.25,50.58,49.3,49.61,241200,0.0,1.0
2014-02-12,49.83,50.66,49.58,50.18,196400,49.83,50.66,49.58,50.18,196400,0.0,1.0
2014-02-13,51.24,51.44,49.36,49.5,267800,51.24,51.44,49.36,49.5,267800,0.0,1.0
2014-02-14,51.18,51.94,50.98,51.39,244900,51.18,51.94,50.98,51.39,244900,0.0,1.0
2014-02-18,53.37,53.46,51.14,51.14,368900,53.37,53.46,51.14,51.14,368900,0.0,1.0
2014-02-19,51.45,53.55,51.45,53.5,468600,51.45,53.55,51.45,53.5,468600,0.0,1.0
2014-02-20,51.89,52.42,49.0,49.65,1125900,51.89,52.42,49.0,49.65,1125900,0.0,1.0
2014-02-21,50.06,52.99,49.99,52.22,490600,50.06,52.99,49.99,52.22,490600,0.0,1.0
2014-02-24,50.93,51.5,50.25,50.34,344400,50.93,51.5,50.25,50.34,344400,0.0,1.0
2014-02-25,50.21,51.62,50.12,50.89,286500,50.21,51.62,50.12,50.89,286500,0.0,1.0
2014-02-26,50.75,51.05,50.01,50.1,240600,50.75,51.05,50.01,50.1,240600,0.0,1.0
2014-02-27,50.79,51.44,50.37,50.78,377800,50.79,51.44,50.37,50.78,377800,0.0,1.0
2014-02-28,49.44,51.265,49.37,50.95,288700,49.44,51.265,49.37,50.95,288700,0.0,1.0
2014-03-03,48.14,49.21,47.33,49.18,444900,48.14,49.21,47.33,49.18,444900,0.0,1.0
2014-03-04,49.54,49.8,48.2475,48.71,743500,49.54,49.8,48.2475,48.71,743500,0.0,1.0
2014-03-05,48.73,49.818,48.5,49.34,263200,48.73,49.818,48.5,49.34,263200,0.0,1.0
2014-03-06,47.62,48.51,47.13,48.28,494900,47.62,48.51,47.13,48.28,494900,0.0,1.0
2014-03-07,47.29,48.2165,46.83,47.96,454800,47.29,48.2165,46.83,47.96,454800,0.0,1.0
2014-03-10,46.95,47.39,46.0924,47.37,368900,46.95,47.39,46.0924,47.37,368900,0.0,1.0
2014-03-11,46.14,46.88,45.46,46.88,474900,46.14,46.88,45.46,46.88,474900,0.0,1.0
2014-03-12,46.46,46.76,45.39,45.74,319600,46.46,46.76,45.39,45.74,319600,0.0,1.0
2014-03-13,45.07,47.16,44.45,46.63,539700,45.07,47.16,44.45,46.63,539700,0.0,1.0
2014-03-14,46.16,46.21,44.0,44.8,326600,46.16,46.21,44.0,44.8,326600,0.0,1.0
2014-03-17,46.4,46.83,46.1,46.57,374800,46.4,46.83,46.1,46.57,374800,0.0,1.0
2014-03-18,47.73,48.46,46.32,46.32,516100,47.73,48.46,46.32,46.32,516100,0.0,1.0
2014-03-19,47.49,48.11,46.83,47.69,341100,47.49,48.11,46.83,47.69,341100,0.0,1.0
2014-03-20,47.67,48.61,46.5001,47.28,144500,47.67,48.61,46.5001,47.28,144500,0.0,1.0
2014-03-21,47.28,48.64,46.99,48.02,652200,47.28,48.64,46.99,48.02,652200,0.0,1.0
2014-03-24,46.24,47.23,45.33,47.23,384700,46.24,47.23,45.33,47.23,384700,0.0,1.0
2014-03-25,45.62,47.024,45.36,46.51,266300,45.62,47.024,45.36,46.51,266300,0.0,1.0
2014-03-26,45.43,46.35,45.37,45.94,282000,45.43,46.35,45.37,45.94,282000,0.0,1.0
2014-03-27,44.82,45.77,44.36,45.4,354700,44.82,45.77,44.36,45.4,354700,0.0,1.0
2014-03-28,44.53,45.889,44.15,44.66,241600,44.53,45.889,44.15,44.66,241600,0.0,1.0
2014-03-31,45.12,45.67,44.5,44.6,384400,45.12,45.67,44.5,44.6,384400,0.0,1.0
2014-04-01,45.98,46.38,44.86,45.05,298400,45.98,46.38,44.86,45.05,298400,0.0,1.0
2014-04-02,45.98,46.44,45.4201,45.94,233800,45.98,46.44,45.4201,45.94,233800,0.0,1.0
2014-04-03,45.97,46.3,45.7,45.87,389900,45.97,46.3,45.7,45.87,389900,0.0,1.0
2014-04-04,44.63,46.57,44.46,46.14,205600,44.63,46.57,44.46,46.14,205600,0.0,1.0
2014-04-07,42.96,44.89,42.788,44.41,238400,42.96,44.89,42.788,44.41,238400,0.0,1.0
2014-04-08,42.64,43.16,41.53,42.88,386300,42.64,43.16,41.53,42.88,386300,0.0,1.0
2014-04-09,44.17,44.27,42.53,42.73,221000,44.17,44.27,42.53,42.73,221000,0.0,1.0
2014-04-10,42.58,44.09,42.294,44.09,206500,42.58,44.09,42.294,44.09,206500,0.0,1.0
2014-04-11,42.21,42.77,41.89,42.13,306500,42.21,42.77,41.89,42.13,306500,0.0,1.0
2014-04-14,42.43,43.32,41.96,42.41,235500,42.43,43.32,41.96,42.41,235500,0.0,1.0
2014-04-15,41.66,42.84,40.995,42.47,353800,41.66,42.84,40.995,42.47,353800,0.0,1.0
2014-04-16,41.98,42.39,41.11,41.81,450200,41.98,42.39,41.11,41.81,450200,0.0,1.0
2014-04-17,41.39,42.28,40.7,41.79,407100,41.39,42.28,40.7,41.79,407100,0.0,1.0
2014-04-21,41.54,41.7865,40.961,41.34,258400,41.54,41.7865,40.961,41.34,258400,0.0,1.0
2014-04-22,41.81,42.3,41.42,41.61,287000,41.81,42.3,41.42,41.61,287000,0.0,1.0
2014-04-23,40.21,41.72,38.76,41.72,980200,40.21,41.72,38.76,41.72,980200,0.0,1.0
2014-04-24,40.22,41.28,39.64,40.27,592800,40.22,41.28,39.64,40.27,592800,0.0,1.0
2014-04-25,41.29,42.01,40.07,40.14,546400,41.29,42.01,40.07,40.14,546400,0.0,1.0
2014-04-28,41.87,42.6,40.82,41.44,708100,41.87,42.6,40.82,41.44,708100,0.0,1.0
2014-04-29,42.29,42.722,40.981,42.21,924500,42.29,42.722,40.981,42.21,924500,0.0,1.0
2014-04-30,42.02,42.84,40.191,42.42,1093300,42.02,42.84,40.191,42.42,1093300,0.0,1.0
2014-05-01,41.46,41.9,39.69,41.75,856000,41.46,41.9,39.69,41.75,856000,0.0,1.0
2014-05-02,44.98,45.6,41.05,41.49,1104100,44.98,45.6,41.05,41.49,1104100,0.0,1.0
2014-05-05,44.19,44.6,43.5,44.49,545100,44.19,44.6,43.5,44.49,545100,0.0,1.0
2014-05-06,43.84,44.29,43.03,43.96,440800,43.84,44.29,43.03,43.96,440800,0.0,1.0
2014-05-07,42.6,44.038,41.9,43.75,482000,42.6,44.038,41.9,43.75,482000,0.0,1.0
2014-05-08,41.71,43.58,41.65,42.4,273800,41.71,43.58,41.65,42.4,273800,0.0,1.0
2014-05-09,42.21,42.59,39.945,41.5,277400,42.21,42.59,39.945,41.5,277400,0.0,1.0
2014-05-12,43.03,43.873,42.06,42.5,436300,43.03,43.873,42.06,42.5,436300,0.0,1.0
2014-05-13,43.06,44.11,42.95,43.09,354000,43.06,44.11,42.95,43.09,354000,0.0,1.0
2014-05-14,42.91,43.25,42.17,43.04,260600,42.91,43.25,42.17,43.04,260600,0.0,1.0
2014-05-15,42.99,43.18,41.481,42.67,290900,42.99,43.18,41.481,42.67,290900,0.0,1.0
2014-05-16,42.57,42.91,42.19,42.91,221100,42.57,42.91,42.19,42.91,221100,0.0,1.0
2014-05-19,42.42,42.66,41.4671,42.29,194500,42.42,42.66,41.4671,42.29,194500,0.0,1.0
2014-05-20,41.91,42.59,41.42,42.17,415200,41.91,42.59,41.42,42.17,415200,0.0,1.0
2014-05-21,42.36,42.6,42.0,42.04,395500,42.36,42.6,42.0,42.04,395500,0.0,1.0
2014-05-22,42.44,42.95,41.88,42.36,316300,42.44,42.95,41.88,42.36,316300,0.0,1.0
2014-05-23,43.15,43.25,42.23,42.4,154500,43.15,43.25,42.23,42.4,154500,0.0,1.0
2014-05-27,44.68,44.82,43.35,43.63,311200,44.68,44.82,43.35,43.63,311200,0.0,1.0
2014-05-28,43.67,44.89,43.31,44.73,273000,43.67,44.89,43.31,44.73,273000,0.0,1.0
2014-05-29,43.0,44.28,42.62,43.99,217300,43.0,44.28,42.62,43.99,217300,0.0,1.0
2014-05-30,42.64,43.195,42.54,43.0,257000,42.64,43.195,42.54,43.0,257000,0.0,1.0
2014-06-02,42.04,42.67,41.625,42.64,224200,42.04,42.67,41.625,42.64,224200,0.0,1.0
2014-06-03,47.98,49.29,44.695,44.75,1801300,47.98,49.29,44.695,44.75,1801300,0.0,1.0
2014-06-04,47.2,48.04,46.73,47.68,585000,47.2,48.04,46.73,47.68,585000,0.0,1.0
2014-06-05,46.93,47.72,46.61,47.2,441900,46.93,47.72,46.61,47.2,441900,0.0,1.0
2014-06-06,46.29,47.28,46.15,47.28,249800,46.29,47.28,46.15,47.28,249800,0.0,1.0
2014-06-09,46.44,46.52,44.77,45.26,437700,46.44,46.52,44.77,45.26,437700,0.0,1.0
2014-06-10,45.74,45.91,44.8,45.41,405700,45.74,45.91,44.8,45.41,405700,0.0,1.0
2014-06-11,44.86,45.604,44.31,45.5,575200,44.86,45.604,44.31,45.5,575200,0.0,1.0
2014-06-12,45.45,45.79,44.8,44.9,3188800,45.45,45.79,44.8,44.9,3188800,0.0,1.0
2014-06-13,45.52,46.2,45.01,45.74,736700,45.52,46.2,45.01,45.74,736700,0.0,1.0
2014-06-16,45.24,45.83,44.7305,45.41,518600,45.24,45.83,44.7305,45.41,518600,0.0,1.0
2014-06-17,46.39,46.5,44.94,45.08,822400,46.39,46.5,44.94,45.08,822400,0.0,1.0
2014-06-18,46.17,46.65,45.82,46.25,437300,46.17,46.65,45.82,46.25,437300,0.0,1.0
2014-06-19,46.63,46.84,45.81,46.13,397200,46.63,46.84,45.81,46.13,397200,0.0,1.0
2014-06-20,47.52,47.59,46.41,47.0,731800,47.52,47.59,46.41,47.0,731800,0.0,1.0
2014-06-23,47.59,47.65,46.91,47.42,345600,47.59,47.65,46.91,47.42,345600,0.0,1.0
2014-06-24,47.25,48.02,46.64,47.4,531900,47.25,48.02,46.64,47.4,531900,0.0,1.0
2014-06-25,47.3,47.71,46.7006,46.83,337100,47.3,47.71,46.7006,46.83,337100,0.0,1.0
2014-06-26,46.6,47.22,46.0,47.22,250400,46.6,47.22,46.0,47.22,250400,0.0,1.0
2014-06-27,46.69,46.78,45.78,46.3,274700,46.69,46.78,45.78,46.3,274700,0.0,1.0
2014-06-30,45.5,47.07,45.385,46.68,562500,45.5,47.07,45.385,46.68,562500,0.0,1.0
2014-07-01,46.05,46.68,45.2,45.87,553300,46.05,46.68,45.2,45.87,553300,0.0,1.0
2014-07-02,47.85,47.91,46.02,46.25,645000,47.85,47.91,46.02,46.25,645000,0.0,1.0
2014-07-03,47.45,47.96,46.8,47.85,210600,47.45,47.96,46.8,47.85,210600,0.0,1.0
2014-07-07,46.21,47.24,46.1,47.24,241000,46.21,47.24,46.1,47.24,241000,0.0,1.0
2014-07-08,45.06,46.5599,44.45,44.45,360700,45.06,46.5599,44.45,44.45,360700,0.0,1.0
2014-07-09,45.15,45.54,44.11,45.07,161300,45.15,45.54,44.11,45.07,161300,0.0,1.0
2014-07-10,45.12,45.37,43.45,44.16,362100,45.12,45.37,43.45,44.16,362100,0.0,1.0
2014-07-11,45.78,45.93,44.82,45.23,404900,45.78,45.93,44.82,45.23,404900,0.0,1.0
2014-07-14,46.44,46.58,45.59,46.1,406200,46.44,46.58,45.59,46.1,406200,0.0,1.0
2014-07-15,45.79,46.9399,45.77,46.5,326200,45.79,46.9399,45.77,46.5,326200,0.0,1.0
2014-07-16,45.88,46.72,45.65,45.98,178800,45.88,46.72,45.65,45.98,178800,0.0,1.0
2014-07-17,45.4,46.59,45.25,45.83,250500,45.4,46.59,45.25,45.83,250500,0.0,1.0
2014-07-18,45.695,46.04,44.77,45.26,456700,45.695,46.04,44.77,45.26,456700,0.0,1.0
2014-07-21,46.57,46.68,44.99,45.56,230700,46.57,46.68,44.99,45.56,230700,0.0,1.0
2014-07-22,47.26,47.72,46.38,46.68,452800,47.26,47.72,46.38,46.68,452800,0.0,1.0
2014-07-23,47.24,47.71,46.93,47.58,286300,47.24,47.71,46.93,47.58,286300,0.0,1.0
2014-07-24,47.27,47.71,47.06,47.5,211000,47.27,47.71,47.06,47.5,211000,0.0,1.0
2014-07-25,48.71,49.89,47.21,47.21,733500,48.71,49.89,47.21,47.21,733500,0.0,1.0
2014-07-28,50.6,50.67,48.71,48.71,669800,50.6,50.67,48.71,48.71,669800,0.0,1.0
2014-07-29,49.78,52.08,49.48,51.01,1035100,49.78,52.08,49.48,51.01,1035100,0.0,1.0
2014-07-30,49.52,50.6,46.4,49.44,1146700,49.52,50.6,46.4,49.44,1146700,0.0,1.0
2014-07-31,47.66,49.45,47.5,49.23,1293300,47.66,49.45,47.5,49.23,1293300,0.0,1.0
2014-08-01,47.16,49.0699,47.01,47.86,501900,47.16,49.0699,47.01,47.86,501900,0.0,1.0
2014-08-04,47.89,48.03,46.5,47.29,312700,47.89,48.03,46.5,47.29,312700,0.0,1.0
2014-08-05,47.59,48.46,47.03,47.61,256700,47.59,48.46,47.03,47.61,256700,0.0,1.0
2014-08-06,47.68,48.12,46.96,47.15,293900,47.68,48.12,46.96,47.15,293900,0.0,1.0
2014-08-07,47.26,48.33,46.99,48.11,265300,47.26,48.33,46.99,48.11,265300,0.0,1.0
2014-08-08,47.55,47.71,46.48,47.26,210700,47.55,47.71,46.48,47.26,210700,0.0,1.0
2014-08-11,48.16,48.6,47.08,47.8,277300,48.16,48.6,47.08,47.8,277300,0.0,1.0
2014-08-12,47.6,47.97,47.0,47.95,235300,47.6,47.97,47.0,47.95,235300,0.0,1.0
2014-08-13,48.49,48.88,47.7315,47.84,251700,48.49,48.88,47.7315,47.84,251700,0.0,1.0
2014-08-14,49.14,49.26,48.53,48.53,208600,49.14,49.26,48.53,48.53,208600,0.0,1.0
2014-08-15,48.51,49.715,48.06,49.5,277300,48.51,49.715,48.06,49.5,277300,0.0,1.0
2014-08-18,50.14,50.18,48.2989,48.9,240000,50.14,50.18,48.2989,48.9,240000,0.0,1.0
2014-08-19,50.46,50.92,50.03,50.13,358400,50.46,50.92,50.03,50.13,358400,0.0,1.0
2014-08-20,50.03,50.57,49.575,50.14,176600,50.03,50.57,49.575,50.14,176600,0.0,1.0
2014-08-21,50.26,50.68,49.5,50.17,141900,50.26,50.68,49.5,50.17,141900,0.0,1.0
2014-08-22,50.27,50.64,49.8245,50.25,163400,50.27,50.64,49.8245,50.25,163400,0.0,1.0
2014-08-25,50.63,50.88,50.23,50.7,227900,50.63,50.88,50.23,50.7,227900,0.0,1.0
2014-08-26,51.3,51.69,50.57,50.57,219100,51.3,51.69,50.57,50.57,219100,0.0,1.0
2014-08-27,51.98,52.23,51.295,51.56,337100,51.98,52.23,51.295,51.56,337100,0.0,1.0
2014-08-28,51.54,52.14,51.04,51.66,345500,51.54,52.14,51.04,51.66,345500,0.0,1.0
2014-08-29,51.21,52.37,51.12,51.8,314700,51.21,52.37,51.12,51.8,314700,0.0,1.0
2014-09-02,52.0,52.28,50.78,51.42,335100,52.0,52.28,50.78,51.42,335100,0.0,1.0
2014-09-03,51.2,52.18,51.05,52.18,252200,51.2,52.18,51.05,52.18,252200,0.0,1.0
2014-09-04,49.47,51.54,49.35,51.42,261900,49.47,51.54,49.35,51.42,261900,0.0,1.0
2014-09-05,50.3,50.358,48.84,49.23,244200,50.3,50.358,48.84,49.23,244200,0.0,1.0
2014-09-08,50.87,51.13,50.24,50.42,146000,50.87,51.13,50.24,50.42,146000,0.0,1.0
2014-09-09,50.49,51.015,50.36,50.68,152000,50.49,51.015,50.36,50.68,152000,0.0,1.0
2014-09-10,50.74,50.87,50.0781,50.65,184900,50.74,50.87,50.0781,50.65,184900,0.0,1.0
2014-09-11,50.87,51.114,50.07,50.38,208900,50.87,51.114,50.07,50.38,208900,0.0,1.0
2014-09-12,50.79,51.395,50.47,50.83,342100,50.79,51.395,50.47,50.83,342100,0.0,1.0
2014-09-15,50.0,51.14,49.24,50.72,230300,50.0,51.14,49.24,50.72,230300,0.0,1.0
2014-09-16,49.1,50.34,49.09,50.0,271300,49.1,50.34,49.09,50.0,271300,0.0,1.0
2014-09-17,49.22,49.86,48.6,49.33,178500,49.22,49.86,48.6,49.33,178500,0.0,1.0
2014-09-18,51.14,51.36,49.57,49.57,323800,51.14,51.36,49.57,49.57,323800,0.0,1.0
2014-09-19,52.17,52.27,51.3001,51.38,573700,52.17,52.27,51.3001,51.38,573700,0.0,1.0
2014-09-22,51.58,52.36,51.45,52.0,430700,51.58,52.36,51.45,52.0,430700,0.0,1.0
2014-09-23,50.71,51.88,50.63,51.27,257200,50.71,51.88,50.63,51.27,257200,0.0,1.0
2014-09-24,51.91,52.19,50.717,50.91,176362,51.91,52.19,50.717,50.91,176362,0.0,1.0
2014-09-25,50.73,51.88,50.55,51.88,198773,50.73,51.88,50.55,51.88,198773,0.0,1.0
2014-09-26,49.95,51.03,49.73,50.78,197949,49.95,51.03,49.73,50.78,197949,0.0,1.0
2014-09-29,49.96,50.575,49.456,49.61,177709,49.96,50.575,49.456,49.61,177709,0.0,1.0
2014-09-30,48.5,50.53,48.45,50.0,400390,48.5,50.53,48.45,50.0,400390,0.0,1.0
2014-10-01,47.53,48.73,47.22,48.62,390536,47.53,48.73,47.22,48.62,390536,0.0,1.0
2014-10-02,49.03,49.14,47.51,47.53,220242,49.03,49.14,47.51,47.53,220242,0.0,1.0
2014-10-03,50.25,50.41,49.4191,49.55,206846,50.25,50.41,49.4191,49.55,206846,0.0,1.0
2014-10-06,50.54,50.81,50.24,50.52,218092,50.54,50.81,50.24,50.52,218092,0.0,1.0
2014-10-07,50.46,51.25,49.82,50.18,265412,50.46,51.25,49.82,50.18,265412,0.0,1.0
2014-10-08,50.35,50.8,49.525,50.21,463634,50.35,50.8,49.525,50.21,463634,0.0,1.0
2014-10-09,49.22,51.185,49.16,50.5,308258,49.22,51.185,49.16,50.5,308258,0.0,1.0
2014-10-10,48.77,50.28,48.7,48.93,318187,48.77,50.28,48.7,48.93,318187,0.0,1.0
2014-10-13,49.1,50.405,48.66,48.82,229125,49.1,50.405,48.66,48.82,229125,0.0,1.0
2014-10-14,48.33,49.88,47.91,49.55,366213,48.33,49.88,47.91,49.55,366213,0.0,1.0
2014-10-15,48.75,49.01,46.87,47.87,399838,48.75,49.01,46.87,47.87,399838,0.0,1.0
2014-10-16,50.27,50.64,47.02,48.04,430994,50.27,50.64,47.02,48.04,430994,0.0,1.0
2014-10-17,49.75,50.9,49.46,50.9,377253,49.75,50.9,49.46,50.9,377253,0.0,1.0
2014-10-20,50.45,50.5452,49.45,49.61,275818,50.45,50.5452,49.45,49.61,275818,0.0,1.0
2014-10-21,52.34,52.53,50.84,50.84,389047,52.34,52.53,50.84,50.84,389047,0.0,1.0
2014-10-22,52.66,54.49,52.5,53.16,733664,52.66,54.49,52.5,53.16,733664,0.0,1.0
2014-10-23,52.7,54.305,51.93,53.07,582569,52.7,54.305,51.93,53.07,582569,0.0,1.0
2014-10-24,52.97,53.24,52.36,52.8,261743,52.97,53.24,52.36,52.8,261743,0.0,1.0
2014-10-27,53.46,53.599,52.6,52.86,363908,53.46,53.599,52.6,52.86,363908,0.0,1.0
2014-10-28,53.13,53.67,52.3,53.53,548573,53.13,53.67,52.3,53.53,548573,0.0,1.0
2014-10-29,52.91,53.37,52.43,53.04,301400,52.91,53.37,52.43,53.04,301400,0.0,1.0
2014-10-30,59.08,61.91,57.19,60.2,1730074,59.08,61.91,57.19,60.2,1730074,0.0,1.0
2014-10-31,62.05,66.88,61.44,65.13,1040457,62.05,66.88,61.44,65.13,1040457,0.0,1.0
2014-11-03,60.52,62.0,58.905,61.73,1115778,60.52,62.0,58.905,61.73,1115778,0.0,1.0
2014-11-04,60.77,61.05,59.34,60.22,447544,60.77,61.05,59.34,60.22,447544,0.0,1.0
2014-11-05,60.3,62.0425,60.0,61.49,365421,60.3,62.0425,60.0,61.49,365421,0.0,1.0
2014-11-06,60.66,61.15,59.54,60.1,244385,60.66,61.15,59.54,60.1,244385,0.0,1.0
2014-11-07,60.41,60.87,59.8775,60.34,584360,60.41,60.87,59.8775,60.34,584360,0.0,1.0
2014-11-10,61.29,61.4099,60.11,60.6,441941,61.29,61.4099,60.11,60.6,441941,0.0,1.0
2014-11-11,61.48,61.99,60.4501,61.22,245409,61.48,61.99,60.4501,61.22,245409,0.0,1.0
2014-11-12,61.43,61.48,60.06,60.84,194901,61.43,61.48,60.06,60.84,194901,0.0,1.0
2014-11-13,61.29,61.93,60.44,61.29,263786,61.29,61.93,60.44,61.29,263786,0.0,1.0
2014-11-14,61.32,61.78,60.5701,61.16,564055,61.32,61.78,60.5701,61.16,564055,0.0,1.0
2014-11-17,62.25,63.15,60.8,61.1,675786,62.25,63.15,60.8,61.1,675786,0.0,1.0
2014-11-18,63.01,63.68,62.3,62.57,470874,63.01,63.68,62.3,62.57,470874,0.0,1.0
2014-11-19,62.01,62.75,61.26,62.75,273723,62.01,62.75,61.26,62.75,273723,0.0,1.0
2014-11-20,62.17,62.42,61.1101,61.7,158378,62.17,62.42,61.1101,61.7,158378,0.0,1.0
2014-11-21,61.78,62.95,61.56,62.95,184451,61.78,62.95,61.56,62.95,184451,0.0,1.0
2014-11-24,63.21,63.86,61.87,61.99,177513,63.21,63.86,61.87,61.99,177513,0.0,1.0
2014-11-25,62.17,63.84,62.115,63.59,220965,62.17,63.84,62.115,63.59,220965,0.0,1.0
2014-11-26,62.11,63.12,61.5,62.07,218449,62.11,63.12,61.5,62.07,218449,0.0,1.0
2014-11-28,62.01,63.71,61.88,62.1,132049,62.01,63.71,61.88,62.1,132049,0.0,1.0
2014-12-01,61.66,63.23,61.02,62.0,263907,61.66,63.23,61.02,62.0,263907,0.0,1.0
2014-12-02,62.22,63.36,62.01,62.05,237712,62.22,63.36,62.01,62.05,237712,0.0,1.0
2014-12-03,63.29,63.848,61.664,62.44,167281,63.29,63.848,61.664,62.44,167281,0.0,1.0
2014-12-04,63.5,64.17,62.85,63.41,286244,63.5,64.17,62.85,63.41,286244,0.0,1.0
2014-12-05,64.06,64.989,63.73,63.91,500331,64.06,64.989,63.73,63.91,500331,0.0,1.0
2014-12-08,63.06,64.486,62.57,64.07,367630,63.06,64.486,62.57,64.07,367630,0.0,1.0
2014-12-09,63.21,63.27,59.74,62.35,476999,63.21,63.27,59.74,62.35,476999,0.0,1.0
2014-12-10,60.67,63.441,60.23,62.94,400916,60.67,63.441,60.23,62.94,400916,0.0,1.0
2014-12-11,62.32,62.65,60.62,60.84,289129,62.32,62.65,60.62,60.84,289129,0.0,1.0
2014-12-12,61.57,62.885,61.51,61.51,242358,61.57,62.885,61.51,61.51,242358,0.0,1.0
2014-12-15,60.79,62.47,59.05,61.67,621569,60.79,62.47,59.05,61.67,621569,0.0,1.0
2014-12-16,59.17,61.18,59.06,60.32,511664,59.17,61.18,59.06,60.32,511664,0.0,1.0
2014-12-17,61.33,61.48,59.04,59.04,445384,61.33,61.48,59.04,59.04,445384,0.0,1.0
2014-12-18,63.14,63.2,61.68,61.87,279426,63.14,63.2,61.68,61.87,279426,0.0,1.0
2014-12-19,62.96,63.32,62.58,63.04,489152,62.96,63.32,62.58,63.04,489152,0.0,1.0
2014-12-22,63.05,63.59,62.6,62.75,175029,63.05,63.59,62.6,62.75,175029,0.0,1.0
2014-12-23,62.58,63.38,62.0,63.29,255080,62.58,63.38,62.0,63.29,255080,0.0,1.0
2014-12-24,62.92,63.06,62.3001,62.6,141403,62.92,63.06,62.3001,62.6,141403,0.0,1.0
2014-12-26,62.96,63.3,62.615,63.29,122156,62.96,63.3,62.615,63.29,122156,0.0,1.0
2014-12-29,62.74,64.49,62.21,63.01,272316,62.74,64.49,62.21,63.01,272316,0.0,1.0
2014-12-30,62.28,62.7845,61.84,62.51,131466,62.28,62.7845,61.84,62.51,131466,0.0,1.0
2014-12-31,61.21,62.8,61.06,62.58,331521,61.21,62.8,61.06,62.58,331521,0.0,1.0
2015-01-02,59.98,62.2,58.73,61.75,486164,59.98,62.2,58.73,61.75,486164,0.0,1.0
2015-01-05,59.12,59.43,57.49,59.39,383023,59.12,59.43,57.49,59.39,383023,0.0,1.0
2015-01-06,58.19,59.79,57.28,59.41,322943,58.19,59.79,57.28,59.41,322943,0.0,1.0
2015-01-07,60.63,60.66,58.33,58.33,283998,60.63,60.66,58.33,58.33,283998,0.0,1.0
2015-01-08,61.76,62.28,60.75,61.23,234128,61.76,62.28,60.75,61.23,234128,0.0,1.0
2015-01-09,61.765,62.61,61.35,61.86,205029,61.765,62.61,61.35,61.86,205029,0.0,1.0
2015-01-12,60.905,62.2,60.505,61.87,280705,60.905,62.2,60.505,61.87,280705,0.0,1.0
2015-01-13,61.73,62.99,60.36,61.52,361601,61.73,62.99,60.36,61.52,361601,0.0,1.0
2015-01-14,60.42,61.57,59.79,61.38,273375,60.42,61.57,59.79,61.38,273375,0.0,1.0
2015-01-15,59.065,60.59,58.69,60.32,258632,59.065,60.59,58.69,60.32,258632,0.0,1.0
2015-01-16,59.14,59.92,58.09,58.29,313578,59.14,59.92,58.09,58.29,313578,0.0,1.0
2015-01-20,58.73,59.88,57.95,59.42,340095,58.73,59.88,57.95,59.42,340095,0.0,1.0
2015-01-21,58.13,59.35,58.05,58.57,273796,58.13,59.35,58.05,58.57,273796,0.0,1.0
2015-01-22,59.39,59.92,58.05,58.68,295726,59.39,59.92,58.05,58.68,295726,0.0,1.0
2015-01-23,60.42,60.58,58.32,59.42,426976,60.42,60.58,58.32,59.42,426976,0.0,1.0
2015-01-26,61.22,61.25,59.75,60.7,235185,61.22,61.25,59.75,60.7,235185,0.0,1.0
2015-01-27,60.67,61.33,60.05,60.36,245560,60.67,61.33,60.05,60.36,245560,0.0,1.0
2015-01-28,59.08,61.9,58.93,61.12,183489,59.08,61.9,58.93,61.12,183489,0.0,1.0
2015-01-29,58.945,60.074,58.275,59.15,312132,58.945,60.074,58.275,59.15,312132,0.0,1.0
2015-01-30,57.75,58.79,57.07,58.62,376291,57.75,58.79,57.07,58.62,376291,0.0,1.0
2015-02-02,57.3,58.428,55.572,57.87,620081,57.3,58.428,55.572,57.87,620081,0.0,1.0
2015-02-03,58.81,58.92,56.91,57.3,360393,58.81,58.92,56.91,57.3,360393,0.0,1.0
2015-02-04,60.16,60.92,58.28,58.8,314585,60.16,60.92,58.28,58.8,314585,0.0,1.0
2015-02-05,61.17,61.27,59.49,60.27,261862,61.17,61.27,59.49,60.27,261862,0.0,1.0
2015-02-06,61.87,61.93,60.32,61.24,284145,61.87,61.93,60.32,61.24,284145,0.0,1.0
2015-02-09,61.8,62.29,61.09,61.83,494835,61.8,62.29,61.09,61.83,494835,0.0,1.0
2015-02-10,63.93,64.24,62.112,62.5,452501,63.93,64.24,62.112,62.5,452501,0.0,1.0
2015-02-11,64.73,65.45,62.86,63.63,729694,64.73,65.45,62.86,63.63,729694,0.0,1.0
2015-02-12,63.65,64.85,61.04,62.49,765038,63.65,64.85,61.04,62.49,765038,0.0,1.0
2015-02-13,63.2,63.82,62.21,63.7,451149,63.2,63.82,62.21,63.7,451149,0.0,1.0
2015-02-17,63.175,63.56,62.59,63.12,253521,63.175,63.56,62.59,63.12,253521,0.0,1.0
2015-02-18,62.75,63.23,62.25,63.23,367482,62.75,63.23,62.25,63.23,367482,0.0,1.0
2015-02-19,62.585,62.93,62.19,62.79,286238,62.585,62.93,62.19,62.79,286238,0.0,1.0
2015-02-20,63.795,63.88,61.79,62.64,314001,63.795,63.88,61.79,62.64,314001,0.0,1.0
2015-02-23,62.645,63.73,61.57,63.5,348147,62.645,63.73,61.57,63.5,348147,0.0,1.0
2015-02-24,61.65,63.37,61.6,62.89,229602,61.65,63.37,61.6,62.89,229602,0.0,1.0
2015-02-25,62.07,62.86,61.67,61.85,319081,62.07,62.86,61.67,61.85,319081,0.0,1.0
2015-02-26,63.13,63.4,61.68,62.14,201137,63.13,63.4,61.68,62.14,201137,0.0,1.0
2015-02-27,63.23,64.63,63.07,63.2,256314,63.23,64.63,63.07,63.2,256314,0.0,1.0
2015-03-02,66.29,66.55,63.86,63.86,544262,66.29,66.55,63.86,63.86,544262,0.0,1.0
2015-03-03,65.39,66.71,64.75,66.52,521593,65.39,66.71,64.75,66.52,521593,0.0,1.0
2015-03-04,65.59,67.58,64.1001,65.07,529858,65.59,67.58,64.1001,65.07,529858,0.0,1.0
2015-03-05,66.81,67.49,65.788,65.88,532576,66.81,67.49,65.788,65.88,532576,0.0,1.0
2015-03-06,66.72,68.0,65.99,66.65,335829,66.72,68.0,65.99,66.65,335829,0.0,1.0
2015-03-09,67.33,67.71,66.514,67.06,272120,67.33,67.71,66.514,67.06,272120,0.0,1.0
2015-03-10,67.31,67.86,65.47,66.47,528543,67.31,67.86,65.47,66.47,528543,0.0,1.0
2015-03-11,67.78,68.2,67.04,67.42,430452,67.78,68.2,67.04,67.42,430452,0.0,1.0
2015-03-12,69.47,69.51,68.08,68.08,362649,69.47,69.51,68.08,68.08,362649,0.0,1.0
2015-03-13,70.16,70.9799,69.0401,69.5,456897,70.16,70.9799,69.0401,69.5,456897,0.0,1.0
2015-03-16,70.97,71.53,69.96,70.36,459635,70.97,71.53,69.96,70.36,459635,0.0,1.0
2015-03-17,70.26,71.35,69.58,70.75,490074,70.26,71.35,69.58,70.75,490074,0.0,1.0
2015-03-18,70.37,71.13,69.37,69.97,389992,70.37,71.13,69.37,69.97,389992,0.0,1.0
2015-03-19,71.6,71.75,69.89,70.36,321599,71.6,71.75,69.89,70.36,321599,0.0,1.0
2015-03-20,72.77,72.98,71.58,72.21,746031,72.77,72.98,71.58,72.21,746031,0.0,1.0
2015-03-23,73.68,73.81,72.2,72.9,449084,73.68,73.81,72.2,72.9,449084,0.0,1.0
2015-03-24,73.53,73.73,72.55,73.73,329907,73.53,73.73,72.55,73.73,329907,0.0,1.0
2015-03-25,70.74,73.73,70.68,73.3,379699,70.74,73.73,70.68,73.3,379699,0.0,1.0
2015-03-26,70.68,71.15,69.1801,70.34,431291,70.68,71.15,69.1801,70.34,431291,0.0,1.0
2015-03-27,71.99,72.33,70.52,70.84,328139,71.99,72.33,70.52,70.84,328139,0.0,1.0
2015-03-30,72.1,73.16,71.16,72.55,351894,72.1,73.16,71.16,72.55,351894,0.0,1.0
2015-03-31,71.6,72.04,71.06,71.9,434662,71.6,72.04,71.06,71.9,434662,0.0,1.0
2015-04-01,70.2,71.23,69.03,71.23,429431,70.2,71.23,69.03,71.23,429431,0.0,1.0
2015-04-02,70.205,70.99,69.74,70.47,274004,70.205,70.99,69.74,70.47,274004,0.0,1.0
2015-04-06,71.02,71.69,69.54,69.54,346526,71.02,71.69,69.54,69.54,346526,0.0,1.0
2015-04-07,72.43,73.62,71.2,71.2,433987,72.43,73.62,71.2,71.2,433987,0.0,1.0
2015-04-08,71.96,73.625,71.67,72.45,335512,71.96,73.625,71.67,72.45,335512,0.0,1.0
2015-04-09,71.84,72.15,69.9945,71.76,244617,71.84,72.15,69.9945,71.76,244617,0.0,1.0
2015-04-10,72.2,72.38,71.34,72.11,209241,72.2,72.38,71.34,72.11,209241,0.0,1.0
2015-04-13,72.72,74.09,72.28,72.28,286941,72.72,74.09,72.28,72.28,286941,0.0,1.0
2015-04-14,72.13,73.055,71.54,72.57,197786,72.13,73.055,71.54,72.57,197786,0.0,1.0
2015-04-15,71.995,73.55,71.91,72.26,376527,71.995,73.55,71.91,72.26,376527,0.0,1.0
2015-04-16,71.21,71.98,70.85,71.63,372825,71.21,71.98,70.85,71.63,372825,0.0,1.0
2015-04-17,70.27,71.12,69.73,70.59,246381,70.27,71.12,69.73,70.59,246381,0.0,1.0
2015-04-20,71.65,71.88,70.12,70.49,231787,71.65,71.88,70.12,70.49,231787,0.0,1.0
2015-04-21,72.45,72.66,71.66,72.14,177332,72.45,72.66,71.66,72.14,177332,0.0,1.0
2015-04-22,71.98,72.66,70.82,72.66,168098,71.98,72.66,70.82,72.66,168098,0.0,1.0
2015-04-23,72.38,72.44,71.26,71.98,211748,72.38,72.44,71.26,71.98,211748,0.0,1.0
2015-04-24,72.6,73.39,71.85,72.52,293776,72.6,73.39,71.85,72.52,293776,0.0,1.0
2015-04-27,70.96,73.5496,70.53,73.0,299063,70.96,73.5496,70.53,73.0,299063,0.0,1.0
2015-04-28,72.36,73.74,68.68,70.69,799270,72.36,73.74,68.68,70.69,799270,0.0,1.0
2015-04-29,68.89,73.5,65.49,73.5,1957238,68.89,73.5,65.49,73.5,1957238,0.0,1.0
2015-04-30,68.5,71.0,68.27,70.47,924456,68.5,71.0,68.27,70.47,924456,0.0,1.0
2015-05-01,68.71,69.37,68.32,68.65,619782,68.71,69.37,68.32,68.65,619782,0.0,1.0
2015-05-04,70.31,70.64,68.85,68.85,397255,70.31,70.64,68.85,68.85,397255,0.0,1.0
2015-05-05,68.0,69.1,66.56,68.5,855192,68.0,69.1,66.56,68.5,855192,0.0,1.0
2015-05-06,66.5,66.72,64.91,66.25,4197380,66.5,66.72,64.91,66.25,4197380,0.0,1.0
2015-05-07,67.51,67.88,65.99,66.13,1015980,67.51,67.88,65.99,66.13,1015980,0.0,1.0
2015-05-08,68.84,69.0,67.06,67.87,813486,68.84,69.0,67.06,67.87,813486,0.0,1.0
2015-05-11,68.46,68.92,68.23,68.67,543253,68.46,68.92,68.23,68.67,543253,0.0,1.0
2015-05-12,67.41,68.26,67.06,67.97,317360,67.41,68.26,67.06,67.97,317360,0.0,1.0
2015-05-13,67.36,68.5,67.18,67.76,322799,67.36,68.5,67.18,67.76,322799,0.0,1.0
2015-05-14,68.48,68.75,66.65,67.76,342704,68.48,68.75,66.65,67.76,342704,0.0,1.0
2015-05-15,69.69,69.92,68.3905,68.66,653606,69.69,69.92,68.3905,68.66,653606,0.0,1.0
2015-05-18,72.18,72.26,69.55,69.83,643850,72.18,72.26,69.55,69.83,643850,0.0,1.0
2015-05-19,72.33,73.255,71.8,72.6,522612,72.33,73.255,71.8,72.6,522612,0.0,1.0
2015-05-20,71.85,72.79,71.58,72.31,459376,71.85,72.79,71.58,72.31,459376,0.0,1.0
2015-05-21,71.57,72.45,71.12,71.99,437735,71.57,72.45,71.12,71.99,437735,0.0,1.0
2015-05-22,71.45,72.19,70.89,71.57,284500,71.45,72.19,70.89,71.57,284500,0.0,1.0
2015-05-26,69.16,71.17,68.59,71.01,517941,69.16,71.17,68.59,71.01,517941,0.0,1.0
2015-05-27,73.85,75.16,69.99,70.16,1568588,73.85,75.16,69.99,70.16,1568588,0.0,1.0
2015-05-28,73.71,74.25,71.85,74.0,439607,73.71,74.25,71.85,74.0,439607,0.0,1.0
2015-05-29,74.14,75.46,73.23,73.75,1253804,74.14,75.46,73.23,73.75,1253804,0.0,1.0
2015-06-01,73.5,74.8782,72.63,74.6,579243,73.5,74.8782,72.63,74.6,579243,0.0,1.0
2015-06-02,72.65,73.75,71.84,72.71,639396,72.65,73.75,71.84,72.71,639396,0.0,1.0
2015-06-03,72.38,73.0,71.79,73.0,428964,72.38,73.0,71.79,73.0,428964,0.0,1.0
2015-06-04,71.21,72.36,71.12,72.07,468293,71.21,72.36,71.12,72.07,468293,0.0,1.0
2015-06-05,72.43,72.612,70.3101,71.17,313173,72.43,72.612,70.3101,71.17,313173,0.0,1.0
2015-06-08,73.16,73.79,72.2,72.2,551975,73.16,73.79,72.2,72.2,551975,0.0,1.0
2015-06-09,72.88,73.3,72.08,72.98,644468,72.88,73.3,72.08,72.98,644468,0.0,1.0
2015-06-10,74.51,74.99,72.23,73.18,643435,74.51,74.99,72.23,73.18,643435,0.0,1.0
2015-06-11,73.98,75.39,73.085,74.68,655090,73.98,75.39,73.085,74.68,655090,0.0,1.0
2015-06-12,71.96,74.1025,71.94,74.0,438883,71.96,74.1025,71.94,74.0,438883,0.0,1.0
2015-06-15,71.95,72.65,70.565,71.34,656024,71.95,72.65,70.565,71.34,656024,0.0,1.0
2015-06-16,72.02,72.98,71.46,71.94,519613,72.02,72.98,71.46,71.94,519613,0.0,1.0
2015-06-17,72.42,72.89,71.95,72.28,375471,72.42,72.89,71.95,72.28,375471,0.0,1.0
2015-06-18,73.88,74.015,72.11,72.72,518648,73.88,74.015,72.11,72.72,518648,0.0,1.0
2015-06-19,76.47,77.0,73.95,74.2,1182805,76.47,77.0,73.95,74.2,1182805,0.0,1.0
2015-06-22,77.99,78.5,77.26,77.37,657386,77.99,78.5,77.26,77.37,657386,0.0,1.0
2015-06-23,77.08,78.51,76.5001,78.28,773942,77.08,78.51,76.5001,78.28,773942,0.0,1.0
2015-06-24,75.46,77.37,74.88,76.73,833667,75.46,77.37,74.88,76.73,833667,0.0,1.0
2015-06-25,77.45,77.88,75.2,75.73,890802,77.45,77.88,75.2,75.73,890802,0.0,1.0
2015-06-26,75.85,77.6,75.51,77.25,5585360,75.85,77.6,75.51,77.25,5585360,0.0,1.0
2015-06-29,75.495,76.93,74.42,75.0,799812,75.495,76.93,74.42,75.0,799812,0.0,1.0
2015-06-30,78.33,78.4,76.0,76.5,848114,78.33,78.4,76.0,76.5,848114,0.0,1.0
2015-07-01,79.98,80.47,78.15,79.46,1170519,79.98,80.47,78.15,79.46,1170519,0.0,1.0
2015-07-02,79.83,81.23,78.17,80.4,1469951,79.83,81.23,78.17,80.4,1469951,0.0,1.0
2015-07-06,79.93,81.18,78.26,79.26,2239037,79.93,81.18,78.26,79.26,2239037,0.0,1.0
2015-07-07,79.6,80.71,77.72,80.71,813970,79.6,80.71,77.72,80.71,813970,0.0,1.0
2015-07-08,77.83,79.54,77.61,78.97,626498,77.83,79.54,77.61,78.97,626498,0.0,1.0
2015-07-09,79.56,79.88,78.28,79.5,579718,79.56,79.88,78.28,79.5,579718,0.0,1.0
2015-07-10,80.58,80.83,79.07,80.38,461734,80.58,80.83,79.07,80.38,461734,0.0,1.0
2015-07-13,80.23,81.4699,78.96,81.19,845756,80.23,81.4699,78.96,81.19,845756,0.0,1.0
2015-07-14,81.23,81.61,79.88,80.0,393471,81.23,81.61,79.88,80.0,393471,0.0,1.0
2015-07-15,80.65,81.76,80.45,81.5,432850,80.65,81.76,80.45,81.5,432850,0.0,1.0
2015-07-16,81.01,81.15,79.52,80.67,467087,81.01,81.15,79.52,80.67,467087,0.0,1.0
2015-07-17,80.97,81.34,80.5122,81.17,340520,80.97,81.34,80.5122,81.17,340520,0.0,1.0
2015-07-20,80.58,81.49,80.04,81.24,465419,80.58,81.49,80.04,81.24,465419,0.0,1.0
2015-07-21,79.68,80.9,79.0,80.46,315686,79.68,80.9,79.0,80.46,315686,0.0,1.0
2015-07-22,79.72,79.89,79.3,79.53,553430,79.72,79.89,79.3,79.53,553430,0.0,1.0
2015-07-23,79.7,80.3499,79.12,79.89,313757,79.7,80.3499,79.12,79.89,313757,0.0,1.0
2015-07-24,79.32,80.45,79.07,79.7,312800,79.32,80.45,79.07,79.7,312800,0.0,1.0
2015-07-27,78.43,78.94,77.48,78.53,322572,78.43,78.94,77.48,78.53,322572,0.0,1.0
2015-07-28,78.8,79.06,76.96,78.93,311071,78.8,79.06,76.96,78.93,311071,0.0,1.0
2015-07-29,78.98,79.29,77.88,79.18,330256,78.98,79.29,77.88,79.18,330256,0.0,1.0
2015-07-30,78.99,79.4599,78.0925,78.77,241846,78.99,79.4599,78.0925,78.77,241846,0.0,1.0
2015-07-31,79.78,81.14,79.26,79.26,598749,79.78,81.14,79.26,79.26,598749,0.0,1.0
2015-08-03,80.22,80.84,79.28,80.39,433800,80.22,80.84,79.28,80.39,433800,0.0,1.0
2015-08-04,77.89,80.61,77.43,79.97,985327,77.89,80.61,77.43,79.97,985327,0.0,1.0
2015-08-05,82.97,85.62,78.97,78.97,1441420,82.97,85.62,78.97,78.97,1441420,0.0,1.0
2015-08-06,82.84,84.41,81.55,83.96,759702,82.84,84.41,81.55,83.96,759702,0.0,1.0
2015-08-07,81.78,82.98,80.58,82.67,484581,81.78,82.98,80.58,82.67,484581,0.0,1.0
2015-08-10,82.45,83.96,81.98,82.44,470085,82.45,83.96,81.98,82.44,470085,0.0,1.0
2015-08-11,80.28,81.08,79.8,80.18,846857,80.28,81.08,79.8,80.18,846857,0.0,1.0
2015-08-12,80.375,80.61,78.7601,80.03,568869,80.375,80.61,78.7601,80.03,568869,0.0,1.0
2015-08-13,80.68,81.43,80.01,80.84,753716,80.68,81.43,80.01,80.84,753716,0.0,1.0
2015-08-14,81.02,81.5,80.51,81.02,652120,81.02,81.5,80.51,81.02,652120,0.0,1.0
2015-08-17,81.94,82.3848,80.59,80.85,943171,81.94,82.3848,80.59,80.85,943171,0.0,1.0
2015-08-18,81.65,82.4,81.57,82.4,396370,81.65,82.4,81.57,82.4,396370,0.0,1.0
2015-08-19,79.17,81.87,78.0,81.13,1051976,79.17,81.87,78.0,81.13,1051976,0.0,1.0
2015-08-20,76.03,78.92,75.61,78.17,1084987,76.03,78.92,75.61,78.17,1084987,0.0,1.0
2015-08-21,73.685,75.0099,72.74,74.87,1433550,73.685,75.0099,72.74,74.87,1433550,0.0,1.0
2015-08-24,69.71,72.57,58.7,69.09,1823367,69.71,72.57,58.7,69.09,1823367,0.0,1.0
2015-08-25,70.15,72.94,69.91,72.48,1260801,70.15,72.94,69.91,72.48,1260801,0.0,1.0
2015-08-26,70.41,72.3599,68.29,71.56,1150334,70.41,72.3599,68.29,71.56,1150334,0.0,1.0
2015-08-27,74.3,74.42,70.8201,71.21,1230466,74.3,74.42,70.8201,71.21,1230466,0.0,1.0
2015-08-28,74.61,74.92,73.51,74.0,572180,74.61,74.92,73.51,74.0,572180,0.0,1.0
2015-08-31,73.03,75.09,72.8,74.55,689039,73.03,75.09,72.8,74.55,689039,0.0,1.0
2015-09-01,71.25,73.42,70.7222,73.07,504332,71.25,73.42,70.7222,73.07,504332,0.0,1.0
2015-09-02,73.46,73.47,71.28,72.37,547719,73.46,73.47,71.28,72.37,547719,0.0,1.0
2015-09-03,72.87,74.6,72.6952,74.06,589133,72.87,74.6,72.6952,74.06,589133,0.0,1.0
2015-09-04,72.61,73.358,71.6501,71.93,570279,72.61,73.358,71.6501,71.93,570279,0.0,1.0
2015-09-08,74.18,74.69,73.07,73.47,457673,74.18,74.69,73.07,73.47,457673,0.0,1.0
2015-09-09,74.88,75.77,74.4,75.0,974887,74.88,75.77,74.4,75.0,974887,0.0,1.0
2015-09-10,74.9,76.02,74.4901,75.01,655634,74.9,76.02,74.4901,75.01,655634,0.0,1.0
2015-09-11,75.29,76.37,74.51,74.71,563232,75.29,76.37,74.51,74.71,563232,0.0,1.0
2015-09-14,75.73,76.64,75.12,75.2,587722,75.73,76.64,75.12,75.2,587722,0.0,1.0
2015-09-15,76.3,76.63,75.47,75.79,535830,76.3,76.63,75.47,75.79,535830,0.0,1.0
2015-09-16,75.57,76.77,74.87,76.36,489756,75.57,76.77,74.87,76.36,489756,0.0,1.0
2015-09-17,76.45,76.91,75.27,75.61,500059,76.45,76.91,75.27,75.61,500059,0.0,1.0
2015-09-18,75.66,76.93,75.3,75.64,585415,75.66,76.93,75.3,75.64,585415,0.0,1.0
2015-09-21,75.01,76.91,74.92,76.11,645876,75.01,76.91,74.92,76.11,645876,0.0,1.0
2015-09-22,74.21,75.09,73.35,74.32,594928,74.21,75.09,73.35,74.32,594928,0.0,1.0
2015-09-23,75.28,75.5,73.985,74.17,468596,75.28,75.5,73.985,74.17,468596,0.0,1.0
2015-09-24,73.26,75.11,72.35,74.82,565973,73.26,75.11,72.35,74.82,565973,0.0,1.0
2015-09-25,70.38,74.33,69.69,74.23,1005296,70.38,74.33,69.69,74.23,1005296,0.0,1.0
2015-09-28,65.49,70.12,64.29,70.0,1495514,65.49,70.12,64.29,70.0,1495514,0.0,1.0
2015-09-29,63.69,66.069,63.09,65.49,1137575,63.69,66.069,63.09,65.49,1137575,0.0,1.0
2015-09-30,66.27,67.16,64.07,64.07,1204327,66.27,67.16,64.07,64.07,1204327,0.0,1.0
2015-10-01,65.31,67.43,64.29,66.82,776225,65.31,67.43,64.29,66.82,776225,0.0,1.0
2015-10-02,65.34,65.5,63.63,64.25,957813,65.34,65.5,63.63,64.25,957813,0.0,1.0
2015-10-05,65.84,66.65,65.02,65.87,1230926,65.84,66.65,65.02,65.87,1230926,0.0,1.0
2015-10-06,64.2,67.42,63.7212,66.49,758965,64.2,67.42,63.7212,66.49,758965,0.0,1.0
2015-10-07,64.39,64.77,62.9,64.32,532436,64.39,64.77,62.9,64.32,532436,0.0,1.0
2015-10-08,61.83,64.506,61.61,64.0,1170124,61.83,64.506,61.61,64.0,1170124,0.0,1.0
2015-10-09,62.62,62.77,60.99,61.85,1003017,62.62,62.77,60.99,61.85,1003017,0.0,1.0
2015-10-12,62.75,63.86,62.365,62.8,625231,62.75,63.86,62.365,62.8,625231,0.0,1.0
2015-10-13,62.24,63.47,62.13,62.21,834625,62.24,63.47,62.13,62.21,834625,0.0,1.0
2015-10-14,61.37,62.88,61.21,62.1,602173,61.37,62.88,61.21,62.1,602173,0.0,1.0
2015-10-15,63.09,63.56,60.29,61.0,763886,63.09,63.56,60.29,61.0,763886,0.0,1.0
2015-10-16,63.51,64.83,62.6,62.92,451782,63.51,64.83,62.6,62.92,451782,0.0,1.0
2015-10-19,64.5,64.58,62.23,62.87,786233,64.5,64.58,62.23,62.87,786233,0.0,1.0
2015-10-20,65.12,66.635,64.58,64.93,1168083,65.12,66.635,64.58,64.93,1168083,0.0,1.0
2015-10-21,63.79,65.58,62.03,65.21,951613,63.79,65.58,62.03,65.21,951613,0.0,1.0
2015-10-22,56.9,63.74,54.41,62.64,3552688,56.9,63.74,54.41,62.64,3552688,0.0,1.0
2015-10-23,61.16,61.82,57.445,57.55,1009980,61.16,61.82,57.445,57.55,1009980,0.0,1.0
2015-10-26,60.36,61.614,60.17,61.2,536075,60.36,61.614,60.17,61.2,536075,0.0,1.0
2015-10-27,60.18,61.34,60.08,60.36,492471,60.18,61.34,60.08,60.36,492471,0.0,1.0
2015-10-28,62.76,63.34,59.25,60.13,665367,62.76,63.34,59.25,60.13,665367,0.0,1.0
2015-10-29,62.02,62.8,61.54,62.5,344540,62.02,62.8,61.54,62.5,344540,0.0,1.0
2015-10-30,61.41,62.35,61.27,62.02,374879,61.41,62.35,61.27,62.02,374879,0.0,1.0
2015-11-02,63.15,63.93,61.25,61.71,692089,63.15,63.93,61.25,61.71,692089,0.0,1.0
2015-11-03,63.24,63.55,61.57,62.82,763955,63.24,63.55,61.57,62.82,763955,0.0,1.0
2015-11-04,69.11,69.22,62.84,63.74,1733498,69.11,69.22,62.84,63.74,1733498,0.0,1.0
2015-11-05,72.64,72.67,68.9,69.42,1406951,72.64,72.67,68.9,69.42,1406951,0.0,1.0
2015-11-06,73.69,74.77,71.22,72.68,1074504,73.69,74.77,71.22,72.68,1074504,0.0,1.0
2015-11-09,71.27,73.41,70.63,73.25,973328,71.27,73.41,70.63,73.25,973328,0.0,1.0
2015-11-10,70.95,71.745,70.33,70.73,637548,70.95,71.745,70.33,70.73,637548,0.0,1.0
2015-11-11,68.8,71.47,68.54,71.0,429705,68.8,71.47,68.54,71.0,429705,0.0,1.0
2015-11-12,67.515,69.2,67.44,69.0,421909,67.515,69.2,67.44,69.0,421909,0.0,1.0
2015-11-13,67.68,68.86,66.76,67.13,564607,67.68,68.86,66.76,67.13,564607,0.0,1.0
2015-11-16,67.49,68.0,66.85,67.67,474397,67.49,68.0,66.85,67.67,474397,0.0,1.0
2015-11-17,67.96,68.8,67.36,67.76,926250,67.96,68.8,67.36,67.76,926250,0.0,1.0
2015-11-18,69.58,69.77,67.57,67.57,351742,69.58,69.77,67.57,67.57,351742,0.0,1.0
2015-11-19,67.4,69.61,67.12,69.36,504770,67.4,69.61,67.12,69.36,504770,0.0,1.0
2015-11-20,68.59,68.85,67.12,67.8,668075,68.59,68.85,67.12,67.8,668075,0.0,1.0
2015-11-23,69.72,70.72,68.19,68.49,436056,69.72,70.72,68.19,68.49,436056,0.0,1.0
2015-11-24,69.88,70.15,68.655,69.14,395548,69.88,70.15,68.655,69.14,395548,0.0,1.0
2015-11-25,69.58,70.34,69.43,69.85,285173,69.58,70.34,69.43,69.85,285173,0.0,1.0
2015-11-27,70.1,70.83,69.25,69.52,347094,70.1,70.83,69.25,69.52,347094,0.0,1.0
2015-11-30,69.01,70.84,68.91,70.65,425169,69.01,70.84,68.91,70.65,425169,0.0,1.0
2015-12-01,69.34,69.74,68.23,69.24,728897,69.34,69.74,68.23,69.24,728897,0.0,1.0
2015-12-02,69.21,69.93,68.75,69.64,528633,69.21,69.93,68.75,69.64,528633,0.0,1.0
2015-12-03,66.13,69.535,65.9,69.25,543966,66.13,69.535,65.9,69.25,543966,0.0,1.0
2015-12-04,67.62,68.18,66.1,66.45,289538,67.62,68.18,66.1,66.45,289538,0.0,1.0
2015-12-07,66.76,67.6,66.1,67.39,283857,66.76,67.6,66.1,67.39,283857,0.0,1.0
2015-12-08,66.51,67.01,65.77,66.31,431578,66.51,67.01,65.77,66.31,431578,0.0,1.0
2015-12-09,66.53,68.37,66.095,66.31,447880,66.53,68.37,66.095,66.31,447880,0.0,1.0
2015-12-10,66.71,67.41,65.1833,66.58,463966,66.71,67.41,65.1833,66.58,463966,0.0,1.0
2015-12-11,63.16,66.555,62.74,66.5,850174,63.16,66.555,62.74,66.5,850174,0.0,1.0
2015-12-14,61.49,64.1,61.45,63.26,598856,61.49,64.1,61.45,63.26,598856,0.0,1.0
2015-12-15,62.09,63.0,61.82,61.87,557471,62.09,63.0,61.82,61.87,557471,0.0,1.0
2015-12-16,61.42,62.735,60.18,62.33,642004,61.42,62.735,60.18,62.33,642004,0.0,1.0
2015-12-17,61.51,62.44,60.75,61.75,944181,61.51,62.44,60.75,61.75,944181,0.0,1.0
2015-12-18,61.05,61.84,60.74,60.89,672863,61.05,61.84,60.74,60.89,672863,0.0,1.0
2015-12-21,62.73,63.09,61.3,61.34,517550,62.73,63.09,61.3,61.34,517550,0.0,1.0
2015-12-22,62.34,62.95,61.75,62.94,339339,62.34,62.95,61.75,62.94,339339,0.0,1.0
2015-12-23,63.17,63.24,62.34,62.63,400646,63.17,63.24,62.34,62.63,400646,0.0,1.0
2015-12-24,62.44,62.9,61.96,62.79,340641,62.44,62.9,61.96,62.79,340641,0.0,1.0
2015-12-28,62.34,62.505,61.55,62.08,380021,62.34,62.505,61.55,62.08,380021,0.0,1.0
2015-12-29,63.37,63.61,62.39,62.84,349248,63.37,63.61,62.39,62.84,349248,0.0,1.0
2015-12-30,62.79,63.96,62.4,63.57,480710,62.79,63.96,62.4,63.57,480710,0.0,1.0
2015-12-31,62.46,63.04,62.31,62.42,856070,62.46,63.04,62.31,62.42,856070,0.0,1.0
2016-01-04,64.23,65.89,62.03,63.5,1544759,64.23,65.89,62.03,63.5,1544759,0.0,1.0
2016-01-05,63.59,64.7,62.49,64.7,1497547,63.59,64.7,62.49,64.7,1497547,0.0,1.0
2016-01-06,61.56,62.61,60.06,61.0,2536678,61.56,62.61,60.06,61.0,2536678,0.0,1.0
2016-01-07,61.52,62.59,60.79,61.31,3787342,61.52,62.59,60.79,61.31,3787342,0.0,1.0
2016-01-08,62.45,63.97,61.75,62.16,1432614,62.45,63.97,61.75,62.16,1432614,0.0,1.0
2016-01-11,63.28,64.5,62.6,63.23,1622898,63.28,64.5,62.6,63.23,1622898,0.0,1.0
2016-01-12,61.13,65.06,60.36,63.42,1043334,61.13,65.06,60.36,63.42,1043334,0.0,1.0
2016-01-13,58.12,62.57,56.94,61.02,1212195,58.12,62.57,56.94,61.02,1212195,0.0,1.0
2016-01-14,58.83,60.1899,56.57,57.75,1549040,58.83,60.1899,56.57,57.75,1549040,0.0,1.0
2016-01-15,58.34,58.62,56.0,57.34,1852002,58.34,58.62,56.0,57.34,1852002,0.0,1.0
2016-01-19,58.16,59.49,57.25,58.77,1283436,58.16,59.49,57.25,58.77,1283436,0.0,1.0
2016-01-20,59.02,60.17,55.62,57.07,1213815,59.02,60.17,55.62,57.07,1213815,0.0,1.0
2016-01-21,58.58,60.56,57.74,59.1,1199382,58.58,60.56,57.74,59.1,1199382,0.0,1.0
2016-01-22,60.08,60.42,58.83,59.52,1063360,60.08,60.42,58.83,59.52,1063360,0.0,1.0
2016-01-25,59.44,61.83,59.13,60.07,696658,59.44,61.83,59.13,60.07,696658,0.0,1.0
2016-01-26,60.73,61.3,59.13,59.43,623318,60.73,61.3,59.13,59.43,623318,0.0,1.0
2016-01-27,60.19,61.01,59.73,60.61,527873,60.19,61.01,59.73,60.61,527873,0.0,1.0
2016-01-28,58.37,61.2,57.39,60.95,1092641,58.37,61.2,57.39,60.95,1092641,0.0,1.0
2016-01-29,61.03,61.22,57.0603,58.16,1291745,61.03,61.22,57.0603,58.16,1291745,0.0,1.0
2016-02-01,61.87,62.24,58.96,60.91,815763,61.87,62.24,58.96,60.91,815763,0.0,1.0
2016-02-02,60.06,61.8,59.76,61.21,499006,60.06,61.8,59.76,61.21,499006,0.0,1.0
2016-02-03,60.1,60.28,57.72,60.09,824223,60.1,60.28,57.72,60.09,824223,0.0,1.0
2016-02-04,59.72,60.5207,58.45,59.7,516582,59.72,60.5207,58.45,59.7,516582,0.0,1.0
2016-02-05,58.96,60.69,57.845,60.11,762698,58.96,60.69,57.845,60.11,762698,0.0,1.0
2016-02-08,54.7,58.39,53.82,57.91,1430429,54.7,58.39,53.82,57.91,1430429,0.0,1.0
2016-02-09,54.93,55.95,53.31,53.99,1200638,54.93,55.95,53.31,53.99,1200638,0.0,1.0
2016-02-10,56.09,57.25,54.68,54.8,850229,56.09,57.25,54.68,54.8,850229,0.0,1.0
2016-02-11,53.17,55.759,52.86,55.28,1439651,53.17,55.759,52.86,55.28,1439651,0.0,1.0
2016-02-12,53.77,54.16,51.94,53.57,760643,53.77,54.16,51.94,53.57,760643,0.0,1.0
2016-02-16,55.0,55.51,52.84,54.52,1443294,55.0,55.51,52.84,54.52,1443294,0.0,1.0
2016-02-17,56.84,58.7,51.02,51.29,2278665,56.84,58.7,51.02,51.29,2278665,0.0,1.0
2016-02-18,53.5,57.24,53.2,57.24,1380165,53.5,57.24,53.2,57.24,1380165,0.0,1.0
2016-02-19,54.38,54.57,51.4,52.95,1263284,54.38,54.57,51.4,52.95,1263284,0.0,1.0
2016-02-22,56.15,56.9,54.67,54.89,929889,56.15,56.9,54.67,54.89,929889,0.0,1.0
2016-02-23,55.84,56.61,55.1,56.11,587465,55.84,56.61,55.1,56.11,587465,0.0,1.0
2016-02-24,54.96,55.5,53.89,54.99,983828,54.96,55.5,53.89,54.99,983828,0.0,1.0
2016-02-25,55.28,57.15,54.0,55.81,669234,55.28,57.15,54.0,55.81,669234,0.0,1.0
2016-02-26,56.31,57.36,55.0,55.56,615810,56.31,57.36,55.0,55.56,615810,0.0,1.0
2016-02-29,55.41,56.85,55.39,56.09,626409,55.41,56.85,55.39,56.09,626409,0.0,1.0
2016-03-01,55.98,56.4602,54.9,55.96,714181,55.98,56.4602,54.9,55.96,714181,0.0,1.0
2016-03-02,57.49,57.61,55.56,55.65,607999,57.49,57.61,55.56,55.65,607999,0.0,1.0
2016-03-03,59.68,60.0,57.54,57.61,694778,59.68,60.0,57.54,57.61,694778,0.0,1.0
2016-03-04,58.8,59.84,57.88,59.84,1037210,58.8,59.84,57.88,59.84,1037210,0.0,1.0
2016-03-07,57.58,58.35,56.25,58.22,1014013,57.58,58.35,56.25,58.22,1014013,0.0,1.0
2016-03-08,55.78,57.39,55.68,57.28,646320,55.78,57.39,55.68,57.28,646320,0.0,1.0
2016-03-09,55.07,56.36,54.97,56.22,800464,55.07,56.36,54.97,56.22,800464,0.0,1.0
2016-03-10,54.06,56.15,53.775,55.35,743565,54.06,56.15,53.775,55.35,743565,0.0,1.0
2016-03-11,55.1,55.54,54.25,54.44,1412435,55.1,55.54,54.25,54.44,1412435,0.0,1.0
2016-03-14,54.75,55.45,54.4,55.26,694573,54.75,55.45,54.4,55.26,694573,0.0,1.0
2016-03-15,52.86,54.13,52.45,54.13,798445,52.86,54.13,52.45,54.13,798445,0.0,1.0
2016-03-16,52.6,53.89,52.03,52.52,636830,52.6,53.89,52.03,52.52,636830,0.0,1.0
2016-03-17,50.27,52.61,49.77,52.31,1395612,50.27,52.61,49.77,52.31,1395612,0.0,1.0
2016-03-18,52.37,52.4,50.18,50.18,1161500,52.37,52.4,50.18,50.18,1161500,0.0,1.0
2016-03-21,52.8,53.13,51.7,52.4,826068,52.8,53.13,51.7,52.4,826068,0.0,1.0
2016-03-22,54.17,54.38,52.45,52.79,770569,54.17,54.38,52.45,52.79,770569,0.0,1.0
2016-03-23,53.92,54.72,53.84,53.94,611480,53.92,54.72,53.84,53.94,611480,0.0,1.0
2016-03-24,53.56,53.8,52.53,53.6,684095,53.56,53.8,52.53,53.6,684095,0.0,1.0
2016-03-28,53.45,53.85,52.74,53.22,384081,53.45,53.85,52.74,53.22,384081,0.0,1.0
2016-03-29,54.76,54.93,53.36,53.47,548287,54.76,54.93,53.36,53.47,548287,0.0,1.0
2016-03-30,55.44,55.77,54.35,55.19,738772,55.44,55.77,54.35,55.19,738772,0.0,1.0
2016-03-31,55.11,55.99,54.75,55.29,452243,55.11,55.99,54.75,55.29,452243,0.0,1.0
2016-04-01,54.95,55.63,54.27,54.79,625292,54.95,55.63,54.27,54.79,625292,0.0,1.0
2016-04-04,54.89,55.81,54.35,54.82,554539,54.89,55.81,54.35,54.82,554539,0.0,1.0
2016-04-05,53.89,54.725,53.77,54.45,570928,53.89,54.725,53.77,54.45,570928,0.0,1.0
2016-04-06,55.2,55.24,53.62,53.8,411850,55.2,55.24,53.62,53.8,411850,0.0,1.0
2016-04-07,55.65,56.17,54.8531,54.91,510193,55.65,56.17,54.8531,54.91,510193,0.0,1.0
2016-04-08,54.63,56.085,54.02,56.07,405058,54.63,56.085,54.02,56.07,405058,0.0,1.0
2016-04-11,54.29,55.12,54.09,54.72,379892,54.29,55.12,54.09,54.72,379892,0.0,1.0
2016-04-12,54.64,55.17,54.2,54.3,406654,54.64,55.17,54.2,54.3,406654,0.0,1.0
2016-04-13,56.63,56.73,54.47,54.8,582248,56.63,56.73,54.47,54.8,582248,0.0,1.0
2016-04-14,58.59,58.906,56.41,56.68,817842,58.59,58.906,56.41,56.68,817842,0.0,1.0
2016-04-15,58.16,58.53,57.36,58.25,560939,58.16,58.53,57.36,58.25,560939,0.0,1.0
2016-04-18,58.52,58.95,57.6706,57.86,494377,58.52,58.95,57.6706,57.86,494377,0.0,1.0
2016-04-19,58.71,59.33,58.2314,58.9,524006,58.71,59.33,58.2314,58.9,524006,0.0,1.0
2016-04-20,60.38,60.55,58.26,58.59,480208,60.38,60.55,58.26,58.59,480208,0.0,1.0
2016-04-21,60.99,61.66,60.0025,60.5,417116,60.99,61.66,60.0025,60.5,417116,0.0,1.0
2016-04-22,63.33,64.06,61.0,61.0,840538,63.33,64.06,61.0,61.0,840538,0.0,1.0
2016-04-25,61.3,63.4,60.99,62.95,539696,61.3,63.4,60.99,62.95,539696,0.0,1.0
2016-04-26,63.39,64.38,62.45,63.73,716676,63.39,64.38,62.45,63.73,716676,0.0,1.0
2016-04-27,63.73,64.09,62.7,63.42,1024910,63.73,64.09,62.7,63.42,1024910,0.0,1.0
2016-04-28,62.21,65.0,61.7701,63.46,694787,62.21,65.0,61.7701,63.46,694787,0.0,1.0
2016-04-29,63.19,64.24,60.81,63.54,1154195,63.19,64.24,60.81,63.54,1154195,0.0,1.0
2016-05-02,62.62,63.68,60.71,63.68,783321,62.62,63.68,60.71,63.68,783321,0.0,1.0
2016-05-03,61.35,62.41,61.11,61.92,660933,61.35,62.41,61.11,61.92,660933,0.0,1.0
2016-05-04,59.24,61.35,58.55,61.25,658719,59.24,61.35,58.55,61.25,658719,0.0,1.0
2016-05-05,58.04,59.73,58.04,59.23,620095,58.04,59.73,58.04,59.23,620095,0.0,1.0
2016-05-06,58.49,58.79,57.3,57.97,458823,58.49,58.79,57.3,57.97,458823,0.0,1.0
2016-05-09,58.88,59.23,58.33,58.42,324224,58.88,59.23,58.33,58.42,324224,0.0,1.0
2016-05-10,58.84,59.28,57.92,59.03,515727,58.84,59.28,57.92,59.03,515727,0.0,1.0
2016-05-11,58.99,60.05,58.31,58.91,555533,58.99,60.05,58.31,58.91,555533,0.0,1.0
2016-05-12,56.91,59.32,56.03,59.27,664713,56.91,59.32,56.03,59.27,664713,0.0,1.0
2016-05-13,56.12,57.575,55.647,56.86,533791,56.12,57.575,55.647,56.86,533791,0.0,1.0
2016-05-16,56.55,57.17,55.8,56.31,503107,56.55,57.17,55.8,56.31,503107,0.0,1.0
2016-05-17,57.04,57.7,56.36,56.49,652439,57.04,57.7,56.36,56.49,652439,0.0,1.0
2016-05-18,56.33,57.36,55.63,56.91,554852,56.33,57.36,55.63,56.91,554852,0.0,1.0
2016-05-19,56.72,57.02,55.54,55.87,460621,56.72,57.02,55.54,55.87,460621,0.0,1.0
2016-05-20,57.03,57.47,56.44,56.73,373129,57.03,57.47,56.44,56.73,373129,0.0,1.0
2016-05-23,56.52,57.14,56.36,57.07,282059,56.52,57.14,56.36,57.07,282059,0.0,1.0
2016-05-24,57.46,57.63,55.76,56.45,434380,57.46,57.63,55.76,56.45,434380,0.0,1.0
2016-05-25,57.83,58.28,57.33,57.83,400936,57.83,58.28,57.33,57.83,400936,0.0,1.0
2016-05-26,56.91,58.02,56.67,57.78,442296,56.91,58.02,56.67,57.78,442296,0.0,1.0
2016-05-27,58.07,58.2,56.75,56.82,507987,58.07,58.2,56.75,56.82,507987,0.0,1.0
2016-05-31,58.87,58.98,58.07,58.36,574455,58.87,58.98,58.07,58.36,574455,0.0,1.0
2016-06-01,59.68,59.75,58.738,58.87,431330,59.68,59.75,58.738,58.87,431330,0.0,1.0
2016-06-02,61.02,61.07,59.45,59.45,596919,61.02,61.07,59.45,59.45,596919,0.0,1.0
2016-06-03,59.85,60.92,59.69,60.92,447261,59.85,60.92,59.69,60.92,447261,0.0,1.0
2016-06-06,61.29,61.34,59.99,60.35,527438,61.29,61.34,59.99,60.35,527438,0.0,1.0
2016-06-07,62.13,62.55,61.185,61.22,657427,62.13,62.55,61.185,61.22,657427,0.0,1.0
2016-06-08,62.92,63.1,61.75,62.01,472046,62.92,63.1,61.75,62.01,472046,0.0,1.0
2016-06-09,62.98,63.67,62.61,62.95,425731,62.98,63.67,62.61,62.95,425731,0.0,1.0
2016-06-10,61.55,62.98,61.2,62.24,654202,61.55,62.98,61.2,62.24,654202,0.0,1.0
2016-06-13,59.71,61.65,59.66,61.05,598015,59.71,61.65,59.66,61.05,598015,0.0,1.0
2016-06-14,59.34,60.16,58.8,59.44,614152,59.34,60.16,58.8,59.44,614152,0.0,1.0
2016-06-15,58.44,59.82,58.26,59.44,739774,58.44,59.82,58.26,59.44,739774,0.0,1.0
2016-06-16,58.58,58.61,56.66,58.13,868656,58.58,58.61,56.66,58.13,868656,0.0,1.0
2016-06-17,56.83,59.29,56.72,58.26,1044098,56.83,59.29,56.72,58.26,1044098,0.0,1.0
2016-06-20,59.17,59.98,57.15,57.36,662094,59.17,59.98,57.15,57.36,662094,0.0,1.0
2016-06-21,60.4,60.49,58.94,59.18,760871,60.4,60.49,58.94,59.18,760871,0.0,1.0
2016-06-22,60.79,61.54,59.97,60.35,458389,60.79,61.54,59.97,60.35,458389,0.0,1.0
2016-06-23,62.44,62.48,60.82,61.53,735658,62.44,62.48,60.82,61.53,735658,0.0,1.0
2016-06-24,55.42,59.12,54.33,58.69,4520876,55.42,59.12,54.33,58.69,4520876,0.0,1.0
2016-06-27,51.03,56.69,50.3,54.37,2108189,51.03,56.69,50.3,54.37,2108189,0.0,1.0
2016-06-28,53.32,53.97,52.21,52.54,1659292,53.32,53.97,52.21,52.54,1659292,0.0,1.0
2016-06-29,54.97,56.0,53.585,53.61,1110240,54.97,56.0,53.585,53.61,1110240,0.0,1.0
2016-06-30,55.4,56.14,54.63,54.96,760447,55.4,56.14,54.63,54.96,760447,0.0,1.0
2016-07-01,54.64,56.4994,53.82,55.72,604015,54.64,56.4994,53.82,55.72,604015,0.0,1.0
2016-07-05,52.5,54.47,52.0,54.47,801230,52.5,54.47,52.0,54.47,801230,0.0,1.0
2016-07-06,52.89,53.35,51.09,52.0,958656,52.89,53.35,51.09,52.0,958656,0.0,1.0
2016-07-07,53.8,54.64,53.22,53.22,528980,53.8,54.64,53.22,53.22,528980,0.0,1.0
2016-07-08,53.85,54.2,53.1,53.81,833427,53.85,54.2,53.1,53.81,833427,0.0,1.0
2016-07-11,54.46,54.81,53.86,53.86,791445,54.46,54.81,53.86,53.86,791445,0.0,1.0
2016-07-12,56.46,56.53,54.6,54.88,1089596,56.46,56.53,54.6,54.88,1089596,0.0,1.0
2016-07-13,56.43,56.99,56.36,56.61,867697,56.43,56.99,56.36,56.61,867697,0.0,1.0
2016-07-14,52.9,57.28,50.91,57.28,4159563,52.9,57.28,50.91,57.28,4159563,0.0,1.0
2016-07-15,53.15,53.19,51.98,51.98,1084001,53.15,53.19,51.98,51.98,1084001,0.0,1.0
2016-07-18,54.49,54.85,53.14,53.14,1018674,54.49,54.85,53.14,53.14,1018674,0.0,1.0
2016-07-19,53.81,54.92,53.01,54.58,514594,53.81,54.92,53.01,54.58,514594,0.0,1.0
2016-07-20,54.68,55.04,53.41,53.91,771163,54.68,55.04,53.41,53.91,771163,0.0,1.0
2016-07-21,54.94,55.6,53.54,54.62,478407,54.94,55.6,53.54,54.62,478407,0.0,1.0
2016-07-22,54.5,56.2,54.08,54.84,493272,54.5,56.2,54.08,54.84,493272,0.0,1.0
2016-07-25,54.18,54.54,53.77,54.54,449242,54.18,54.54,53.77,54.54,449242,0.0,1.0
2016-07-26,54.13,54.58,53.54,54.08,652700,54.13,54.58,53.54,54.08,652700,0.0,1.0
2016-07-27,51.29,53.39,51.18,53.31,2266133,51.29,53.39,51.18,53.31,2266133,0.0,1.0
2016-07-28,53.29,54.58,51.0,51.12,2437586,53.29,54.58,51.0,51.12,2437586,0.0,1.0
2016-07-29,56.5,57.29,51.66,51.69,2204883,56.5,57.29,51.66,51.69,2204883,0.0,1.0
2016-08-01,52.59,56.2,52.28,55.99,2503462,52.59,56.2,52.28,55.99,2503462,0.0,1.0
2016-08-02,51.4,52.99,51.06,52.4,1635440,51.4,52.99,51.06,52.4,1635440,0.0,1.0
2016-08-03,52.87,53.54,51.07,51.08,1204042,52.87,53.54,51.07,51.08,1204042,0.0,1.0
2016-08-04,51.85,53.4,51.55,53.04,743779,51.85,53.4,51.55,53.04,743779,0.0,1.0
2016-08-05,52.43,52.79,51.81,52.4,551220,52.43,52.79,51.81,52.4,551220,0.0,1.0
2016-08-08,51.73,53.0,51.58,52.65,517194,51.73,53.0,51.58,52.65,517194,0.0,1.0
2016-08-09,51.32,52.35,51.23,51.96,415817,51.32,52.35,51.23,51.96,415817,0.0,1.0
2016-08-10,51.31,52.205,50.89,51.57,849511,51.31,52.205,50.89,51.57,849511,0.0,1.0
2016-08-11,52.19,52.5,51.01,51.34,959122,52.19,52.5,51.01,51.34,959122,0.0,1.0
2016-08-12,52.56,52.86,51.11,52.2,1059795,52.56,52.86,51.11,52.2,1059795,0.0,1.0
2016-08-15,54.29,54.73,52.57,53.14,1471639,54.29,54.73,52.57,53.14,1471639,0.0,1.0
2016-08-16,52.72,54.28,52.68,53.83,908442,52.72,54.28,52.68,53.83,908442,0.0,1.0
2016-08-17,51.81,52.99,51.445,52.83,691260,51.81,52.99,51.445,52.83,691260,0.0,1.0
2016-08-18,51.97,52.56,51.44,51.44,451385,51.97,52.56,51.44,51.44,451385,0.0,1.0
2016-08-19,51.94,52.175,51.34,51.45,507586,51.94,52.175,51.34,51.45,507586,0.0,1.0
2016-08-22,52.02,52.24,51.5,51.93,592806,52.02,52.24,51.5,51.93,592806,0.0,1.0
2016-08-23,52.2,52.93,52.035,52.14,521755,52.2,52.93,52.035,52.14,521755,0.0,1.0
2016-08-24,51.1,52.99,50.96,51.97,620795,51.1,52.99,50.96,51.97,620795,0.0,1.0
2016-08-25,51.0,51.8299,50.83,51.1,485393,51.0,51.8299,50.83,51.1,485393,0.0,1.0
2016-08-26,50.75,51.2389,50.14,50.94,745918,50.75,51.2389,50.14,50.94,745918,0.0,1.0
2016-08-29,51.51,51.74,50.7,50.84,952252,51.51,51.74,50.7,50.84,952252,0.0,1.0
2016-08-30,51.19,51.9,50.63,51.55,961275,51.19,51.9,50.63,51.55,961275,0.0,1.0
2016-08-31,51.19,51.51,50.3,51.22,670713,51.19,51.51,50.3,51.22,670713,0.0,1.0
2016-09-01,50.33,51.44,50.2,51.43,725570,50.33,51.44,50.2,51.43,725570,0.0,1.0
2016-09-02,51.61,51.72,49.78,50.31,819049,51.61,51.72,49.78,50.31,819049,0.0,1.0
2016-09-06,51.69,52.0,51.245,51.52,685898,51.69,52.0,51.245,51.52,685898,0.0,1.0
2016-09-07,53.07,53.12,51.67,51.75,1162728,53.07,53.12,51.67,51.75,1162728,0.0,1.0
2016-09-08,52.97,53.39,52.7,53.21,718445,52.97,53.39,52.7,53.21,718445,0.0,1.0
2016-09-09,51.58,52.99,51.56,52.35,781473,51.58,52.99,51.56,52.35,781473,0.0,1.0
2016-09-12,51.83,52.03,50.85,51.2,770900,51.83,52.03,50.85,51.2,770900,0.0,1.0
2016-09-13,51.12,51.9,50.91,51.18,469111,51.12,51.9,50.91,51.18,469111,0.0,1.0
2016-09-14,50.19,51.555,49.7,51.34,1132024,50.19,51.555,49.7,51.34,1132024,0.0,1.0
2016-09-15,49.22,50.0,48.05,49.7,1718690,49.22,50.0,48.05,49.7,1718690,0.0,1.0
2016-09-16,51.815,51.91,49.125,49.16,3179489,51.815,51.91,49.125,49.16,3179489,0.0,1.0
2016-09-19,51.03,52.3,50.83,51.95,835781,51.03,52.3,50.83,51.95,835781,0.0,1.0
2016-09-20,50.2,51.0907,49.82,51.07,1162062,50.2,51.0907,49.82,51.07,1162062,0.0,1.0
2016-09-21,49.22,50.72,48.53,50.37,1171112,49.22,50.72,48.53,50.37,1171112,0.0,1.0
2016-09-22,50.32,51.055,48.9,49.26,1322108,50.32,51.055,48.9,49.26,1322108,0.0,1.0
2016-09-23,49.54,51.05,49.51,50.35,677087,49.54,51.05,49.51,50.35,677087,0.0,1.0
2016-09-26,48.03,49.73,47.95,49.6,1286724,48.03,49.73,47.95,49.6,1286724,0.0,1.0
2016-09-27,48.16,48.26,47.51,47.98,877583,48.16,48.26,47.51,47.98,877583,0.0,1.0
2016-09-28,47.74,48.475,47.07,48.16,694990,47.74,48.475,47.07,48.16,694990,0.0,1.0
2016-09-29,47.51,47.73,46.99,47.41,997398,47.51,47.73,46.99,47.41,997398,0.0,1.0
2016-09-30,49.55,49.92,47.21,47.75,1616175,49.55,49.92,47.21,47.75,1616175,0.0,1.0
2016-10-03,48.89,49.29,48.37,49.26,740798,48.89,49.29,48.37,49.26,740798,0.0,1.0
2016-10-04,49.51,50.028,48.77,48.77,772037,49.51,50.028,48.77,48.77,772037,0.0,1.0
2016-10-05,48.65,50.1799,48.55,49.86,1083161,48.65,50.1799,48.55,49.86,1083161,0.0,1.0
2016-10-06,47.76,48.69,47.72,48.65,741102,47.76,48.69,47.72,48.65,741102,0.0,1.0
2016-10-07,46.25,48.04,45.85,48.01,2071510,46.25,48.04,45.85,48.01,2071510,0.0,1.0
2016-10-10,47.44,47.78,46.46,46.62,865312,47.44,47.78,46.46,46.62,865312,0.0,1.0
2016-10-11,46.36,47.39,45.9,47.35,865773,46.36,47.39,45.9,47.35,865773,0.0,1.0
2016-10-12,45.04,46.218,44.69,46.21,1129364,45.04,46.218,44.69,46.21,1129364,0.0,1.0
2016-10-13,43.99,44.91,43.85,44.21,1803934,43.99,44.91,43.85,44.21,1803934,0.0,1.0
2016-10-14,42.81,44.3,42.69,44.3,1271245,42.81,44.3,42.69,44.3,1271245,0.0,1.0
2016-10-17,43.44,43.9,42.47,42.61,1529720,43.44,43.9,42.47,42.61,1529720,0.0,1.0
2016-10-18,45.19,45.23,43.59,43.83,1267467,45.19,45.23,43.59,43.83,1267467,0.0,1.0
2016-10-19,40.42,41.13,37.96,40.5,8779210,40.42,41.13,37.96,40.5,8779210,0.0,1.0
2016-10-20,39.69,41.12,39.06,41.12,1679163,39.69,41.12,39.06,41.12,1679163,0.0,1.0
2016-10-21,39.26,39.52,38.79,39.22,1750535,39.26,39.52,38.79,39.22,1750535,0.0,1.0
2016-10-24,39.43,39.71,39.34,39.45,941180,39.43,39.71,39.34,39.45,941180,0.0,1.0
2016-10-25,38.69,39.6,38.49,39.45,1025038,38.69,39.6,38.49,39.45,1025038,0.0,1.0
2016-10-26,37.68,38.67,37.35,38.23,1021694,37.68,38.67,37.35,38.23,1021694,0.0,1.0
2016-10-27,36.96,38.09,36.38,37.6,1309871,36.96,38.09,36.38,37.6,1309871,0.0,1.0
2016-10-28,36.84,37.66,36.2801,36.88,1672768,36.84,37.66,36.2801,36.88,1672768,0.0,1.0
2016-10-31,35.96,36.91,35.75,36.8,1674462,35.96,36.91,35.75,36.8,1674462,0.0,1.0
2016-11-01,35.3,36.48,34.72,36.48,1503376,35.3,36.48,34.72,36.48,1503376,0.0,1.0
2016-11-02,37.09,38.235,34.4,34.6,2121190,37.09,38.235,34.4,34.6,2121190,0.0,1.0
2016-11-03,36.64,39.3,36.55,37.6,2447318,36.64,39.3,36.55,37.6,2447318,0.0,1.0
2016-11-04,37.32,38.24,36.2,36.83,1534213,37.32,38.24,36.2,36.83,1534213,0.0,1.0
2016-11-07,39.23,40.15,38.03,38.65,2153091,39.23,40.15,38.03,38.65,2153091,0.0,1.0
2016-11-08,38.92,39.44,37.65,38.48,1109049,38.92,39.44,37.65,38.48,1109049,0.0,1.0
2016-11-09,39.48,39.68,36.5,37.34,1289451,39.48,39.68,36.5,37.34,1289451,0.0,1.0
2016-11-10,39.95,41.2,39.06,40.21,1430397,39.95,41.2,39.06,40.21,1430397,0.0,1.0
2016-11-11,38.78,40.07,38.33,39.84,1512903,38.78,40.07,38.33,39.84,1512903,0.0,1.0
2016-11-14,39.08,40.21,38.93,39.0,1546533,39.08,40.21,38.93,39.0,1546533,0.0,1.0
2016-11-15,38.22,39.4099,38.06,39.08,1012797,38.22,39.4099,38.06,39.08,1012797,0.0,1.0
2016-11-16,37.87,38.24,37.28,38.0,723798,37.87,38.24,37.28,38.0,723798,0.0,1.0
2016-11-17,38.34,38.75,37.6,37.82,557397,38.34,38.75,37.6,37.82,557397,0.0,1.0
2016-11-18,38.58,39.0,38.25,38.25,1068707,38.58,39.0,38.25,38.25,1068707,0.0,1.0
2016-11-21,38.71,39.03,38.17,38.7,966079,38.71,39.03,38.17,38.7,966079,0.0,1.0
2016-11-22,38.29,39.1,37.9,38.95,812717,38.29,39.1,37.9,38.95,812717,0.0,1.0
2016-11-23,37.97,38.45,37.8,38.17,1155911,37.97,38.45,37.8,38.17,1155911,0.0,1.0
2016-11-25,38.13,38.34,37.47,37.88,339954,38.13,38.34,37.47,37.88,339954,0.0,1.0
2016-11-28,37.58,37.98,37.19,37.98,756826,37.58,37.98,37.19,37.98,756826,0.0,1.0
2016-11-29,38.02,38.06,37.5,37.5,1737187,38.02,38.06,37.5,37.5,1737187,0.0,1.0
2016-11-30,38.01,38.48,37.94,38.34,811358,38.01,38.48,37.94,38.34,811358,0.0,1.0
2016-12-01,38.08,38.946,37.57,38.25,1025446,38.08,38.946,37.57,38.25,1025446,0.0,1.0
2016-12-02,37.92,38.6035,37.78,38.21,882398,37.92,38.6035,37.78,38.21,882398,0.0,1.0
2016-12-05,38.79,38.89,37.92,38.12,838511,38.79,38.89,37.92,38.12,838511,0.0,1.0
2016-12-06,38.28,39.2,38.21,38.93,1409619,38.28,39.2,38.21,38.93,1409619,0.0,1.0
2016-12-07,36.19,38.635,36.14,38.33,1727217,36.19,38.635,36.14,38.33,1727217,0.0,1.0
2016-12-08,37.25,38.12,36.61,36.7,1228246,37.25,38.12,36.61,36.7,1228246,0.0,1.0
2016-12-09,36.84,37.45,36.46,37.45,916103,36.84,37.45,36.46,37.45,916103,0.0,1.0
2016-12-12,35.88,36.83,35.67,36.67,1050660,35.88,36.83,35.67,36.67,1050660,0.0,1.0
2016-12-13,34.6,36.01,34.3,35.8,1751330,34.6,36.01,34.3,35.8,1751330,0.0,1.0
2016-12-14,33.31,34.51,32.54,34.41,2688043,33.31,34.51,32.54,34.41,2688043,0.0,1.0
2016-12-15,34.5,34.53,32.9,33.3,1334271,34.5,34.53,32.9,33.3,1334271,0.0,1.0
2016-12-16,35.16,35.7,34.48,34.48,1849723,35.16,35.7,34.48,34.48,1849723,0.0,1.0
2016-12-19,34.87,35.85,34.69,35.34,739946,34.87,35.85,34.69,35.34,739946,0.0,1.0
2016-12-20,33.86,35.12,33.79,35.12,860543,33.86,35.12,33.79,35.12,860543,0.0,1.0
2016-12-21,33.92,34.06,33.25,33.71,880117,33.92,34.06,33.25,33.71,880117,0.0,1.0
2016-12-22,34.75,34.8026,33.28,33.57,1519638,34.75,34.8026,33.28,33.57,1519638,0.0,1.0
2016-12-23,34.68,35.2499,34.29,34.58,1216167,34.68,35.2499,34.29,34.58,1216167,0.0,1.0
2016-12-27,33.96,35.06,33.92,34.86,738489,33.96,35.06,33.92,34.86,738489,0.0,1.0
2016-12-28,33.48,34.1439,33.25,33.91,961869,33.48,34.1439,33.25,33.91,961869,0.0,1.0
2016-12-29,33.61,34.17,33.25,33.62,1262426,33.61,34.17,33.25,33.62,1262426,0.0,1.0
2016-12-30,33.1,33.98,32.98,33.65,886165,33.1,33.98,32.98,33.65,886165,0.0,1.0
2017-01-03,32.89,33.69,32.69,33.47,1688669,32.89,33.69,32.69,33.47,1688669,0.0,1.0
2017-01-04,35.72,35.88,32.8,33.25,2352399,35.72,35.88,32.8,33.25,2352399,0.0,1.0
2017-01-05,35.16,35.93,34.56,35.9,1206807,35.16,35.93,34.56,35.9,1206807,0.0,1.0
2017-01-06,36.0,36.235,34.89,35.24,1538754,36.0,36.235,34.89,35.24,1538754,0.0,1.0
2017-01-09,37.91,38.13,35.6,36.05,1893284,37.91,38.13,35.6,36.05,1893284,0.0,1.0
2017-01-10,37.5,38.9,37.16,38.06,1310688,37.5,38.9,37.16,38.06,1310688,0.0,1.0
2017-01-11,37.99,38.53,37.32,37.59,1003175,37.99,38.53,37.32,37.59,1003175,0.0,1.0
2017-01-12,38.0,38.37,37.38,37.88,858603,38.0,38.37,37.38,37.88,858603,0.0,1.0
2017-01-13,37.95,38.38,37.73,37.93,715591,37.95,38.38,37.73,37.93,715591,0.0,1.0
2017-01-17,38.03,38.67,37.42,37.57,923973,38.03,38.67,37.42,37.57,923973,0.0,1.0
2017-01-18,39.0,39.02,37.71,38.2,1084334,39.0,39.02,37.71,38.2,1084334,0.0,1.0
2017-01-19,38.19,39.495,38.07,39.09,1072267,38.19,39.495,38.07,39.09,1072267,0.0,1.0
2017-01-20,38.47,38.67,37.75,38.13,838133,38.47,38.67,37.75,38.13,838133,0.0,1.0
2017-01-23,38.54,38.89,37.85,38.2,985770,38.54,38.89,37.85,38.2,985770,0.0,1.0
2017-01-24,39.4,39.56,38.225,38.69,1939987,39.4,39.56,38.225,38.69,1939987,0.0,1.0
2017-01-25,39.93,40.4,39.18,39.47,1857644,39.93,40.4,39.18,39.47,1857644,0.0,1.0
2017-01-26,39.02,40.11,38.69,39.81,739209,39.02,40.11,38.69,39.81,739209,0.0,1.0
2017-01-27,38.39,38.65,37.7801,38.3,649583,38.39,38.65,37.7801,38.3,649583,0.0,1.0
2017-01-30,38.0,38.38,37.24,38.38,666762,38.0,38.38,37.24,38.38,666762,0.0,1.0
2017-01-31,38.37,38.71,37.57,38.12,550190,38.37,38.71,37.57,38.12,550190,0.0,1.0
2017-02-01,38.49,39.18,38.19,38.71,962764,38.49,39.18,38.19,38.71,962764,0.0,1.0
2017-02-02,38.3,38.77,38.02,38.54,844624,38.3,38.77,38.02,38.54,844624,0.0,1.0
2017-02-03,38.8,39.25,38.29,38.6,709705,38.8,39.25,38.29,38.6,709705,0.0,1.0
2017-02-06,38.18,38.95,38.12,38.9,464599,38.18,38.95,38.12,38.9,464599,0.0,1.0
2017-02-07,38.28,38.66,38.02,38.34,653307,38.28,38.66,38.02,38.34,653307,0.0,1.0
2017-02-08,38.47,38.625,37.44,38.21,598012,38.47,38.625,37.44,38.21,598012,0.0,1.0
2017-02-09,38.92,38.95,38.3,38.38,627039,38.92,38.95,38.3,38.38,627039,0.0,1.0
2017-02-10,38.88,39.19,38.54,38.95,614552,38.88,39.19,38.54,38.95,614552,0.0,1.0
2017-02-13,39.35,39.43,38.31,39.32,926375,39.35,39.43,38.31,39.32,926375,0.0,1.0
2017-02-14,40.24,40.29,38.91,39.31,968043,40.24,40.29,38.91,39.31,968043,0.0,1.0
2017-02-15,41.76,42.13,40.09,40.19,1391083,41.76,42.13,40.09,40.19,1391083,0.0,1.0
2017-02-16,41.92,42.27,41.53,41.6,1295590,41.92,42.27,41.53,41.6,1295590,0.0,1.0
2017-02-17,42.59,42.64,41.3,41.74,1147437,42.59,42.64,41.3,41.74,1147437,0.0,1.0
2017-02-21,43.07,43.7,42.68,42.92,1019514,43.07,43.7,42.68,42.92,1019514,0.0,1.0
2017-02-22,42.64,43.19,42.24,43.0,972163,42.64,43.19,42.24,43.0,972163,0.0,1.0
2017-02-23,43.24,43.43,42.43,42.48,1248420,43.24,43.43,42.43,42.48,1248420,0.0,1.0
2017-02-24,44.94,47.39,44.29,44.99,3100619,44.94,47.39,44.29,44.99,3100619,0.0,1.0
2017-02-27,44.79,45.07,44.03,45.04,1689387,44.79,45.07,44.03,45.04,1689387,0.0,1.0
2017-02-28,44.72,44.93,43.77,44.86,1518949,44.72,44.93,43.77,44.86,1518949,0.0,1.0
2017-03-01,44.9,45.425,44.29,45.04,1361620,44.9,45.425,44.29,45.04,1361620,0.0,1.0
2017-03-02,44.53,45.01,44.2,44.68,1011184,44.53,45.01,44.2,44.68,1011184,0.0,1.0
2017-03-03,45.53,45.61,44.06,44.58,1321656,45.53,45.61,44.06,44.58,1321656,0.0,1.0
2017-03-06,44.35,45.51,43.89,44.92,1267964,44.35,45.51,43.89,44.92,1267964,0.0,1.0
2017-03-07,43.49,44.09,43.3,43.97,1039630,43.49,44.09,43.3,43.97,1039630,0.0,1.0
2017-03-08,43.6,44.2,42.835,43.57,785257,43.6,44.2,42.835,43.57,785257,0.0,1.0
2017-03-09,43.09,43.88,42.88,43.4,1283307,43.09,43.88,42.88,43.4,1283307,0.0,1.0
2017-03-10,42.69,43.34,42.46,43.17,1183668,42.69,43.34,42.46,43.17,1183668,0.0,1.0
2017-03-13,42.81,42.97,42.01,42.75,1130942,42.81,42.97,42.01,42.75,1130942,0.0,1.0
2017-03-14,42.77,42.86,42.0,42.55,1500915,42.77,42.86,42.0,42.55,1500915,0.0,1.0
2017-03-15,42.11,43.08,41.82,42.91,1037800,42.11,43.08,41.82,42.91,1037800,0.0,1.0
2017-03-16,42.0,42.5,41.76,42.19,1736076,42.0,42.5,41.76,42.19,1736076,0.0,1.0
2017-03-17,41.63,42.2,41.56,42.14,1379513,41.63,42.2,41.56,42.14,1379513,0.0,1.0
2017-03-20,40.78,41.62,40.46,41.5,1334878,40.78,41.62,40.46,41.5,1334878,0.0,1.0
2017-03-21,39.74,41.31,39.63,40.72,1272858,39.74,41.31,39.63,40.72,1272858,0.0,1.0
2017-03-22,39.47,39.59,38.685,39.59,1679674,39.47,39.59,38.685,39.59,1679674,0.0,1.0
2017-03-23,39.57,40.06,39.25,39.58,975326,39.57,40.06,39.25,39.58,975326,0.0,1.0
2017-03-24,41.93,42.01,39.53,39.53,1770330,41.93,42.01,39.53,39.53,1770330,0.0,1.0
2017-03-27,44.04,44.9,41.56,41.76,2677121,44.04,44.9,41.56,41.76,2677121,0.0,1.0
2017-03-28,43.59,44.49,42.59,43.83,1573689,43.59,44.49,42.59,43.83,1573689,0.0,1.0
2017-03-29,43.65,44.19,43.08,43.54,1391968,43.65,44.19,43.08,43.54,1391968,0.0,1.0
2017-03-30,43.78,44.05,43.4,43.69,585343,43.78,44.05,43.4,43.69,585343,0.0,1.0
2017-03-31,43.6,44.055,42.21,43.64,802930,43.6,44.055,42.21,43.64,802930,0.0,1.0
2017-04-03,42.86,43.979,42.61,43.41,1565381,42.86,43.979,42.61,43.41,1565381,0.0,1.0
2017-04-04,43.87,45.0,43.12,44.79,4990179,43.87,45.0,43.12,44.79,4990179,0.0,1.0
2017-04-05,44.12,44.7,43.66,44.28,15600485,44.12,44.7,43.66,44.28,15600485,0.0,1.0
2017-04-06,43.97,44.34,43.57,44.06,1929124,43.97,44.34,43.57,44.06,1929124,0.0,1.0
2017-04-07,43.46,43.935,42.95,43.71,1354962,43.46,43.935,42.95,43.71,1354962,0.0,1.0
2017-04-10,44.13,44.23,43.33,43.34,1196988,44.13,44.23,43.33,43.34,1196988,0.0,1.0
2017-04-11,43.31,44.42,42.89,43.98,1299842,43.31,44.42,42.89,43.98,1299842,0.0,1.0
2017-04-12,43.0,43.36,42.65,43.18,1099481,43.0,43.36,42.65,43.18,1099481,0.0,1.0
2017-04-13,42.61,44.03,42.5,42.87,1054932,42.61,44.03,42.5,42.87,1054932,0.0,1.0
2017-04-17,42.9,42.94,42.2,42.49,1175765,42.9,42.94,42.2,42.49,1175765,0.0,1.0
2017-04-18,42.78,42.96,42.3,42.6,1781997,42.78,42.96,42.3,42.6,1781997,0.0,1.0
2017-04-19,42.73,43.23,42.5,42.93,1859668,42.73,43.23,42.5,42.93,1859668,0.0,1.0
2017-04-20,42.84,43.15,41.56,42.83,1701076,42.84,43.15,41.56,42.83,1701076,0.0,1.0
2017-04-21,43.08,43.36,42.0,42.61,1091239,43.08,43.36,42.0,42.61,1091239,0.0,1.0
2017-04-24,43.56,43.915,43.13,43.66,1056938,43.56,43.915,43.13,43.66,1056938,0.0,1.0
2017-04-25,43.58,43.93,42.81,43.93,2693140,43.58,43.93,42.81,43.93,2693140,0.0,1.0
2017-04-26,42.19,46.76,40.37,46.76,44282,42.19,46.76,40.37,46.76,44282,0.0,1.0
2017-04-27,42.41,42.625,41.74,42.26,1515779,42.41,42.625,41.74,42.26,1515779,0.0,1.0
2017-04-28,43.58,43.65,42.37,42.42,1526346,43.58,43.65,42.37,42.42,1526346,0.0,1.0
2017-05-01,43.94,44.14,43.51,43.51,1793721,43.94,44.14,43.51,43.51,1793721,0.0,1.0
2017-05-02,45.39,45.49,44.09,44.09,1731554,45.39,45.49,44.09,44.09,1731554,0.0,1.0
2017-05-03,45.27,45.8,45.0,45.14,1820204,45.27,45.8,45.0,45.14,1820204,0.0,1.0
2017-05-04,45.76,46.03,44.67,45.13,1545857,45.76,46.03,44.67,45.13,1545857,0.0,1.0
2017-05-05,44.99,46.015,44.88,45.95,1048458,44.99,46.015,44.88,45.95,1048458,0.0,1.0
2017-05-08,43.86,45.02,43.8,45.02,979794,43.86,45.02,43.8,45.02,979794,0.0,1.0
2017-05-09,43.37,44.1,43.2,43.9,1060903,43.37,44.1,43.2,43.9,1060903,0.0,1.0
2017-05-10,44.29,44.43,43.24,43.42,1262503,44.29,44.43,43.24,43.42,1262503,0.0,1.0
2017-05-11,44.4,44.55,43.68,44.19,684242,44.4,44.55,43.68,44.19,684242,0.0,1.0
2017-05-12,44.66,44.68,43.81,44.36,498952,44.66,44.68,43.81,44.36,498952,0.0,1.0
2017-05-15,43.83,44.335,43.72,43.73,1027746,43.83,44.335,43.72,43.73,1027746,0.0,1.0
2017-05-16,43.52,44.61,43.46,44.03,884967,43.52,44.61,43.46,44.03,884967,0.0,1.0
2017-05-17,42.54,43.42,42.48,42.92,861181,42.54,43.42,42.48,42.92,861181,0.0,1.0
2017-05-18,42.53,42.87,41.89,42.49,701281,42.53,42.87,41.89,42.49,701281,0.0,1.0
2017-05-19,43.56,43.74,42.52,42.73,657527,43.56,43.74,42.52,42.73,657527,0.0,1.0
2017-05-22,43.7,43.95,43.42,43.58,589730,43.7,43.95,43.42,43.58,589730,0.0,1.0
2017-05-23,43.16,43.9375,43.12,43.83,829777,43.16,43.9375,43.12,43.83,829777,0.0,1.0
2017-05-24,42.64,43.3397,42.05,43.29,1082542,42.64,43.3397,42.05,43.29,1082542,0.0,1.0
2017-05-25,42.52,42.98,42.21,42.78,632682,42.52,42.98,42.21,42.78,632682,0.0,1.0
2017-05-26,42.14,42.45,41.89,42.45,513970,42.14,42.45,41.89,42.45,513970,0.0,1.0
2017-05-30,41.31,42.29,41.25,42.05,822640,41.31,42.29,41.25,42.05,822640,0.0,1.0
2017-05-31,41.34,41.62,40.84,41.43,656126,41.34,41.62,40.84,41.43,656126,0.0,1.0
2017-06-01,43.74,44.11,41.55,41.75,1288575,43.74,44.11,41.55,41.75,1288575,0.0,1.0
2017-06-02,43.69,44.34,42.54,44.1,1157762,43.69,44.34,42.54,44.1,1157762,0.0,1.0
2017-06-05,43.51,43.99,43.3,43.55,1046112,43.51,43.99,43.3,43.55,1046112,0.0,1.0
2017-06-06,43.06,43.61,42.82,43.39,586209,43.06,43.61,42.82,43.39,586209,0.0,1.0
2017-06-07,43.57,43.61,43.0,43.24,861828,43.57,43.61,43.0,43.24,861828,0.0,1.0
2017-06-08,44.01,44.23,43.37,43.51,974419,44.01,44.23,43.37,43.51,974419,0.0,1.0
2017-06-09,45.04,45.28,43.79,44.08,1104309,45.04,45.28,43.79,44.08,1104309,0.0,1.0
2017-06-12,45.09,45.39,44.53,44.89,697019,45.09,45.39,44.53,44.89,697019,0.0,1.0
2017-06-13,45.4,46.06,45.13,45.35,785299,45.4,46.06,45.13,45.35,785299,0.0,1.0
2017-06-14,46.19,46.22,45.315,45.52,757262,46.19,46.22,45.315,45.52,757262,0.0,1.0
2017-06-15,46.0,46.94,45.63,45.7,1141500,46.0,46.94,45.63,45.7,1141500,0.0,1.0
2017-06-16,45.26,46.41,45.2,45.9,1474277,45.26,46.41,45.2,45.9,1474277,0.0,1.0
2017-06-19,46.14,46.64,45.21,45.4,864429,46.14,46.64,45.21,45.4,864429,0.0,1.0
2017-06-20,45.42,46.42,45.3,45.96,1051839,45.42,46.42,45.3,45.96,1051839,0.0,1.0
2017-06-21,45.39,45.94,44.85,45.52,847581,45.39,45.94,44.85,45.52,847581,0.0,1.0
2017-06-22,47.56,47.9499,45.155,45.5,1243097,47.56,47.9499,45.155,45.5,1243097,0.0,1.0
2017-06-23,48.03,48.24,47.38,47.71,1127308,48.03,48.24,47.38,47.71,1127308,0.0,1.0
2017-06-26,47.84,48.81,47.79,48.07,983097,47.84,48.81,47.79,48.07,983097,0.0,1.0
2017-06-27,47.58,48.41,47.5699,47.97,811736,47.58,48.41,47.5699,47.97,811736,0.0,1.0
2017-06-28,49.35,49.54,47.17,47.95,1423858,49.35,49.54,47.17,47.95,1423858,0.0,1.0
2017-06-29,49.6,49.99,49.12,49.35,793519,49.6,49.99,49.12,49.35,793519,0.0,1.0
2017-06-30,49.38,49.75,48.75,49.6,769703,49.38,49.75,48.75,49.6,769703,0.0,1.0
2017-07-03,49.08,49.57,48.02,49.48,336497,49.08,49.57,48.02,49.48,336497,0.0,1.0
2017-07-05,50.5,50.61,49.0,49.26,877338,50.5,50.61,49.0,49.26,877338,0.0,1.0
2017-07-06,47.77,50.22,47.5,50.22,1932505,47.77,50.22,47.5,50.22,1932505,0.0,1.0
2017-07-07,48.98,49.2,47.38,47.74,775331,48.98,49.2,47.38,47.74,775331,0.0,1.0
2017-07-10,49.66,49.88,48.65,49.12,1166704,49.66,49.88,48.65,49.12,1166704,0.0,1.0
2017-07-11,49.0,50.06,48.9,49.73,1135419,49.0,50.06,48.9,49.73,1135419,0.0,1.0
2017-07-12,48.75,49.58,48.52,49.37,1093302,48.75,49.58,48.52,49.37,1093302,0.0,1.0
2017-07-13,49.06,49.375,48.3301,48.65,583975,49.06,49.375,48.3301,48.65,583975,0.0,1.0
2017-07-14,49.36,49.6,48.95,49.03,592052,49.36,49.6,48.95,49.03,592052,0.0,1.0
2017-07-17,49.14,49.63,48.7644,49.6,332074,49.14,49.63,48.7644,49.6,332074,0.0,1.0
2017-07-18,49.84,50.05,48.78,49.41,786168,49.84,50.05,48.78,49.41,786168,0.0,1.0
2017-07-19,50.43,50.95,49.86,49.96,779538,50.43,50.95,49.86,49.96,779538,0.0,1.0
2017-07-20,50.9,51.18,49.965,50.48,815662,50.9,51.18,49.965,50.48,815662,0.0,1.0
2017-07-21,50.89,51.18,50.6,50.86,690459,50.89,51.18,50.6,50.86,690459,0.0,1.0
2017-07-24,51.25,51.84,50.87,50.9,820362,51.25,51.84,50.87,50.9,820362,0.0,1.0
2017-07-25,51.29,51.415,50.5101,51.15,1022297,51.29,51.415,50.5101,51.15,1022297,0.0,1.0
2017-07-26,49.26,49.8,48.16,49.04,1463931,49.26,49.8,48.16,49.04,1463931,0.0,1.0
2017-07-27,49.23,49.9641,48.48,49.28,1248592,49.23,49.9641,48.48,49.28,1248592,0.0,1.0
2017-07-28,53.0,54.34,50.96,51.5,2261530,53.0,54.34,50.96,51.5,2261530,0.0,1.0
2017-07-31,52.93,53.74,52.28,53.74,1060611,52.93,53.74,52.28,53.74,1060611,0.0,1.0
2017-08-01,52.09,53.65,51.91,52.94,2237914,52.09,53.65,51.91,52.94,2237914,0.0,1.0
2017-08-02,51.48,52.29,50.92,52.11,1186548,51.48,52.29,50.92,52.11,1186548,0.0,1.0
2017-08-03,52.57,52.82,51.21,51.21,1304816,52.57,52.82,51.21,51.21,1304816,0.0,1.0
2017-08-04,52.58,53.0,52.4,52.8,738091,52.58,53.0,52.4,52.8,738091,0.0,1.0
2017-08-07,52.58,53.09,52.061,52.59,857528,52.58,53.09,52.061,52.59,857528,0.0,1.0
2017-08-08,52.27,52.785,51.87,52.45,795928,52.27,52.785,51.87,52.45,795928,0.0,1.0
2017-08-09,51.5,52.295,51.31,52.11,760944,51.5,52.295,51.31,52.11,760944,0.0,1.0
2017-08-10,50.97,51.3457,50.65,51.07,651937,50.97,51.3457,50.65,51.07,651937,0.0,1.0
2017-08-11,52.38,52.62,50.88,51.15,1218371,52.38,52.62,50.88,51.15,1218371,0.0,1.0
2017-08-14,52.17,52.745,51.96,52.65,667791,52.17,52.745,51.96,52.65,667791,0.0,1.0
2017-08-15,52.01,52.33,51.26,52.33,699658,52.01,52.33,51.26,52.33,699658,0.0,1.0
2017-08-16,51.68,52.83,51.59,52.04,621827,51.68,52.83,51.59,52.04,621827,0.0,1.0
2017-08-17,46.99,50.03,46.9,50.0,4975661,46.99,50.03,46.9,50.0,4975661,0.0,1.0
2017-08-18,46.9,47.55,46.31,47.16,2121234,46.9,47.55,46.31,47.16,2121234,0.0,1.0
2017-08-21,47.66,47.88,46.97,46.97,1238455,47.66,47.88,46.97,46.97,1238455,0.0,1.0
2017-08-22,47.62,48.12,47.4899,47.68,795854,47.62,48.12,47.4899,47.68,795854,0.0,1.0
2017-08-23,47.43,48.03,46.93,47.27,826385,47.43,48.03,46.93,47.27,826385,0.0,1.0
2017-08-24,45.55,47.95,45.52,47.52,1265198,45.55,47.95,45.52,47.52,1265198,0.0,1.0
2017-08-25,45.57,46.1,45.35,45.67,1075554,45.57,46.1,45.35,45.67,1075554,0.0,1.0
2017-08-28,45.79,46.125,45.44,45.86,684235,45.79,46.125,45.44,45.86,684235,0.0,1.0
2017-08-29,45.83,45.92,45.08,45.45,729110,45.83,45.92,45.08,45.45,729110,0.0,1.0
2017-08-30,45.81,46.0,45.6,45.87,544307,45.81,46.0,45.6,45.87,544307,0.0,1.0
2017-08-31,46.94,47.59,46.01,46.06,902438,46.94,47.59,46.01,46.06,902438,0.0,1.0
2017-09-01,47.03,47.63,46.42,46.96,566344,47.03,47.63,46.42,46.96,566344,0.0,1.0
2017-09-05,46.82,47.5,46.44,46.66,820293,46.82,47.5,46.44,46.66,820293,0.0,1.0
2017-09-06,46.29,47.08,45.65,46.9,994804,46.29,47.08,45.65,46.9,994804,0.0,1.0
2017-09-07,46.48,47.01,46.22,46.22,588391,46.48,47.01,46.22,46.22,588391,0.0,1.0
2017-09-08,46.85,47.21,46.2301,46.49,711766,46.85,47.21,46.2301,46.49,711766,0.0,1.0
2017-09-11,47.28,47.805,46.96,46.96,709587,47.28,47.805,46.96,46.96,709587,0.0,1.0
2017-09-12,47.47,47.8,47.215,47.57,682842,47.47,47.8,47.215,47.57,682842,0.0,1.0
2017-09-13,47.65,48.01,47.09,47.46,749379,47.65,48.01,47.09,47.46,749379,0.0,1.0
2017-09-14,48.76,48.83,47.26,47.74,1331507,48.76,48.83,47.26,47.74,1331507,0.0,1.0
2017-09-15,46.78,49.05,46.65,48.75,1730470,46.78,49.05,46.65,48.75,1730470,0.0,1.0
2017-09-18,45.74,47.38,45.68,46.69,914696,45.74,47.38,45.68,46.69,914696,0.0,1.0
2017-09-19,44.84,45.79,44.26,45.71,973306,44.84,45.79,44.26,45.71,973306,0.0,1.0
2017-09-20,45.69,45.87,44.37,44.82,712481,45.69,45.87,44.37,44.82,712481,0.0,1.0
2017-09-21,45.6,46.32,45.525,45.62,444815,45.6,46.32,45.525,45.62,444815,0.0,1.0
2017-09-22,46.02,46.3,45.29,45.59,543418,46.02,46.3,45.29,45.59,543418,0.0,1.0
2017-09-25,46.26,46.48,45.83,46.06,563123,46.26,46.48,45.83,46.06,563123,0.0,1.0
2017-09-26,46.35,46.98,46.22,46.47,663721,46.35,46.98,46.22,46.47,663721,0.0,1.0
2017-09-27,46.74,47.065,46.51,46.53,616921,46.74,47.065,46.51,46.53,616921,0.0,1.0
2017-09-28,47.43,47.47,46.41,46.75,456946,47.43,47.47,46.41,46.75,456946,0.0,1.0
2017-09-29,47.76,48.06,47.59,47.62,581662,47.76,48.06,47.59,47.62,581662,0.0,1.0
2017-10-02,47.61,48.349,47.23,47.8,598283,47.61,48.349,47.23,47.8,598283,0.0,1.0
2017-10-03,47.5,48.24,47.4,47.8,606277,47.5,48.24,47.4,47.8,606277,0.0,1.0
2017-10-04,46.94,47.78,46.67,47.65,520185,46.94,47.78,46.67,47.65,520185,0.0,1.0
2017-10-05,46.48,47.52,46.41,46.96,450591,46.48,47.52,46.41,46.96,450591,0.0,1.0
2017-10-06,45.63,46.57,45.445,46.52,967093,45.63,46.57,45.445,46.52,967093,0.0,1.0
2017-10-09,44.02,45.74,43.45,45.73,1080875,44.02,45.74,43.45,45.73,1080875,0.0,1.0
2017-10-10,42.96,44.315,41.99,44.05,1874380,42.96,44.315,41.99,44.05,1874380,0.0,1.0
2017-10-11,43.62,43.85,42.81,43.04,1039684,43.62,43.85,42.81,43.04,1039684,0.0,1.0
2017-10-12,43.3,44.02,42.82,43.65,1044485,43.3,44.02,42.82,43.65,1044485,0.0,1.0
2017-10-13,41.72,42.71,41.68,42.71,1874923,41.72,42.71,41.68,42.71,1874923,0.0,1.0
2017-10-16,41.56,42.32,41.47,41.66,672136,41.56,42.32,41.47,41.66,672136,0.0,1.0
2017-10-17,41.81,43.849,41.44,41.86,896437,41.81,43.849,41.44,41.86,896437,0.0,1.0
2017-10-18,42.27,42.65,41.75,42.18,1069384,42.27,42.65,41.75,42.18,1069384,0.0,1.0
2017-10-19,44.16,44.23,42.1,42.1,1326934,44.16,44.23,42.1,42.1,1326934,0.0,1.0
2017-10-20,44.45,45.27,43.78,44.0,983528,44.45,45.27,43.78,44.0,983528,0.0,1.0
2017-10-23,44.69,45.21,42.5,44.43,991213,44.69,45.21,42.5,44.43,991213,0.0,1.0
2017-10-24,44.12,45.09,43.94,44.71,1047025,44.12,45.09,43.94,44.71,1047025,0.0,1.0
2017-10-25,32.68,34.24,30.91,32.26,19807903,32.68,34.24,30.91,32.26,19807903,0.0,1.0
2017-10-26,32.42,32.96,31.76,32.03,4942698,32.42,32.96,31.76,32.03,4942698,0.0,1.0
2017-10-27,33.25,33.65,31.9,32.66,2402752,33.25,33.65,31.9,32.66,2402752,0.0,1.0
2017-10-30,31.33,33.44,30.7614,32.2,2521593,31.33,33.44,30.7614,32.2,2521593,0.0,1.0
2017-10-31,31.36,32.11,30.69,31.08,2171997,31.36,32.11,30.69,31.08,2171997,0.0,1.0
2017-11-01,30.47,31.54,29.92,31.33,2845379,30.47,31.54,29.92,31.33,2845379,0.0,1.0
2017-11-02,30.52,31.19,30.16,30.59,1834427,30.52,31.19,30.16,30.59,1834427,0.0,1.0
2017-11-03,29.95,30.41,28.96,30.13,1943327,29.95,30.41,28.96,30.13,1943327,0.0,1.0
2017-11-06,29.99,30.36,29.69,29.97,1235144,29.99,30.36,29.69,29.97,1235144,0.0,1.0
2017-11-07,29.35,30.285,29.21,30.22,1154703,29.35,30.285,29.21,30.22,1154703,0.0,1.0
2017-11-08,29.14,29.87,28.82,29.35,1125491,29.14,29.87,28.82,29.35,1125491,0.0,1.0
2017-11-09,28.63,29.37,28.46,29.12,1051696,28.63,29.37,28.46,29.12,1051696,0.0,1.0
2017-11-10,28.23,28.98,27.88,28.6,1371499,28.23,28.98,27.88,28.6,1371499,0.0,1.0
2017-11-13,28.42,28.52,27.56,28.23,1001853,28.42,28.52,27.56,28.23,1001853,0.0,1.0
2017-11-14,27.79,28.24,27.44,28.16,1507767,27.79,28.24,27.44,28.16,1507767,0.0,1.0
2017-11-15,28.15,28.26,26.92,27.75,2043554,28.15,28.26,26.92,27.75,2043554,0.0,1.0
2017-11-16,29.5,29.68,28.065,28.32,2016699,29.5,29.68,28.065,28.32,2016699,0.0,1.0
2017-11-17,29.84,30.03,29.21,29.37,2018609,29.84,30.03,29.21,29.37,2018609,0.0,1.0
2017-11-20,29.01,29.92,28.82,29.83,1354526,29.01,29.92,28.82,29.83,1354526,0.0,1.0
2017-11-21,29.81,29.89,28.68,29.23,1163988,29.81,29.89,28.68,29.23,1163988,0.0,1.0
2017-11-22,30.96,31.5,29.74,29.75,1416279,30.96,31.5,29.74,29.75,1416279,0.0,1.0
2017-11-24,30.36,31.07,29.86,30.96,536677,30.36,31.07,29.86,30.96,536677,0.0,1.0
2017-11-27,31.04,31.14,30.28,30.38,1088534,31.04,31.14,30.28,30.38,1088534,0.0,1.0
2017-11-28,31.78,31.9799,30.95,31.09,1381381,31.78,31.9799,30.95,31.09,1381381,0.0,1.0
2017-11-29,32.9,33.1,31.76,31.88,1197426,32.9,33.1,31.76,31.88,1197426,0.0,1.0
2017-11-30,31.83,33.68,31.71,32.9,1787372,31.83,33.68,31.71,32.9,1787372,0.0,1.0
2017-12-01,32.26,32.57,30.83,31.75,1456799,32.26,32.57,30.83,31.75,1456799,0.0,1.0
2017-12-04,31.66,32.955,31.56,32.64,1273496,31.66,32.955,31.56,32.64,1273496,0.0,1.0
2017-12-05,31.36,32.08,30.85,31.51,1153589,31.36,32.08,30.85,31.51,1153589,0.0,1.0
2017-12-06,31.09,31.59,30.75,31.45,1264293,31.09,31.59,30.75,31.45,1264293,0.0,1.0
2017-12-07,31.78,32.14,31.0,31.06,1332374,31.78,32.14,31.0,31.06,1332374,0.0,1.0
2017-12-08,32.31,32.42,31.68,31.96,597450,32.31,32.42,31.68,31.96,597450,0.0,1.0
2017-12-11,32.1,32.95,32.07,32.39,1337855,32.1,32.95,32.07,32.39,1337855,0.0,1.0
2017-12-12,32.48,32.98,32.28,32.28,937490,32.48,32.98,32.28,32.28,937490,0.0,1.0
2017-12-13,32.78,33.02,31.99,32.52,1083541,32.78,33.02,31.99,32.52,1083541,0.0,1.0
2017-12-14,31.41,32.545,31.39,32.52,1201001,31.41,32.545,31.39,32.52,1201001,0.0,1.0
2017-12-15,31.74,32.52,31.523,31.57,2073223,31.74,32.52,31.523,31.57,2073223,0.0,1.0
2017-12-18,31.86,32.75,31.605,31.88,1071702,31.86,32.75,31.605,31.88,1071702,0.0,1.0
2017-12-19,32.52,32.87,31.845,32.09,1496412,32.52,32.87,31.845,32.09,1496412,0.0,1.0
2017-12-20,31.85,32.65,31.64,32.65,1211578,31.85,32.65,31.64,32.65,1211578,0.0,1.0
2017-12-21,32.09,32.36,31.5,31.83,1499142,32.09,32.36,31.5,31.83,1499142,0.0,1.0
2017-12-22,32.25,32.41,31.635,31.93,950772,32.25,32.41,31.635,31.93,950772,0.0,1.0
2017-12-26,32.2,33.0,32.08,32.35,1080510,32.2,33.0,32.08,32.35,1080510,0.0,1.0
2017-12-27,32.45,32.67,31.93,32.2,708548,32.45,32.67,31.93,32.2,708548,0.0,1.0
2017-12-28,32.63,32.865,32.33,32.49,641671,32.63,32.865,32.33,32.49,641671,0.0,1.0
2017-12-29,32.63,33.2,32.495,32.68,751617,32.63,33.2,32.495,32.68,751617,0.0,1.0
2018-01-02,33.81,34.04,32.67,32.67,1207755,33.81,34.04,32.67,32.67,1207755,0.0,1.0
2018-01-03,33.43,33.95,32.75,33.95,1175367,33.43,33.95,32.75,33.95,1175367,0.0,1.0
2018-01-04,33.46,33.84,33.18,33.62,2943049,33.46,33.84,33.18,33.62,2943049,0.0,1.0
2018-01-05,33.11,33.66,32.79,33.66,996016,33.11,33.66,32.79,33.66,996016,0.0,1.0
2018-01-08,32.39,32.96,32.06,32.96,1685716,32.39,32.96,32.06,32.96,1685716,0.0,1.0
2018-01-09,33.07,33.19,32.13,32.18,1380799,33.07,33.19,32.13,32.18,1380799,0.0,1.0
2018-01-10,33.0,33.5,32.68,32.97,1048343,33.0,33.5,32.68,32.97,1048343,0.0,1.0
2018-01-11,34.38,34.42,33.02,33.02,844512,34.38,34.42,33.02,33.02,844512,0.0,1.0
2018-01-12,34.63,34.8,34.35,34.43,810377,34.63,34.8,34.35,34.43,810377,0.0,1.0
2018-01-16,33.45,34.82,33.4,34.82,1687269,33.45,34.82,33.4,34.82,1687269,0.0,1.0
2018-01-17,33.22,33.78,32.47,33.71,1586302,33.22,33.78,32.47,33.71,1586302,0.0,1.0
2018-01-18,33.22,33.305,32.7,33.22,1269287,33.22,33.305,32.7,33.22,1269287,0.0,1.0
2018-01-19,34.01,34.07,33.07,33.18,1463314,34.01,34.07,33.07,33.18,1463314,0.0,1.0
2018-01-22,34.23,34.5,33.69,33.87,747262,34.23,34.5,33.69,33.87,747262,0.0,1.0
2018-01-23,33.7,34.19,33.49,34.11,1308329,33.7,34.19,33.49,34.11,1308329,0.0,1.0
2018-01-24,33.55,34.21,33.25,33.98,846908,33.55,34.21,33.25,33.98,846908,0.0,1.0
2018-01-25,33.95,34.1,33.42,33.76,1385818,33.95,34.1,33.42,33.76,1385818,0.0,1.0
2018-01-26,34.32,34.37,33.61,34.02,492025,34.32,34.37,33.61,34.02,492025,0.0,1.0
2018-01-29,34.29,34.75,34.0,34.27,744165,34.29,34.75,34.0,34.27,744165,0.0,1.0
2018-01-30,34.26,34.88,33.87,34.18,546939,34.26,34.88,33.87,34.18,546939,0.0,1.0
2018-01-31,34.08,34.84,33.77,34.54,759712,34.08,34.84,33.77,34.54,759712,0.0,1.0
2018-02-01,35.23,35.37,33.59,33.87,1353473,35.23,35.37,33.59,33.87,1353473,0.0,1.0
2018-02-02,34.61,35.05,34.16,34.96,997465,34.61,35.05,34.16,34.96,997465,0.0,1.0
2018-02-05,33.1,34.705,33.02,34.16,1748857,33.1,34.705,33.02,34.16,1748857,0.0,1.0
2018-02-06,34.26,34.39,32.22,32.44,1705166,34.26,34.39,32.22,32.44,1705166,0.0,1.0
2018-02-07,34.29,34.77,34.09,34.15,1108174,34.29,34.77,34.09,34.15,1108174,0.0,1.0
2018-02-08,34.02,35.5,33.83,34.43,1391303,34.02,35.5,33.83,34.43,1391303,0.0,1.0
2018-02-09,33.72,34.43,32.58,34.25,1258042,33.72,34.43,32.58,34.25,1258042,0.0,1.0
2018-02-12,33.74,34.0,32.97,33.87,1721610,33.74,34.0,32.97,33.87,1721610,0.0,1.0
2018-02-13,34.24,34.38,32.98,33.55,1689680,34.24,34.38,32.98,33.55,1689680,0.0,1.0
2018-02-14,35.66,35.77,33.8,34.1,788653,35.66,35.77,33.8,34.1,788653,0.0,1.0
2018-02-15,36.27,36.36,34.53,35.96,1821058,36.27,36.36,34.53,35.96,1821058,0.0,1.0
2018-02-16,36.32,37.04,36.24,36.33,2084978,36.32,37.04,36.24,36.33,2084978,0.0,1.0
2018-02-20,36.12,36.714,36.07,36.23,994175,36.12,36.714,36.07,36.23,994175,0.0,1.0
2018-02-21,36.23,37.63,35.64,36.23,1393188,36.23,37.63,35.64,36.23,1393188,0.0,1.0
2018-02-22,39.18,40.7,37.2716,37.32,2687831,39.18,40.7,37.2716,37.32,2687831,0.0,1.0
2018-02-23,38.55,39.43,37.45,39.27,1090977,38.55,39.43,37.45,39.27,1090977,0.0,1.0
2018-02-26,38.57,38.8,37.65,38.57,761610,38.57,38.8,37.65,38.57,761610,0.0,1.0
2018-02-27,38.06,39.2,37.905,38.51,948739,38.06,39.2,37.905,38.51,948739,0.0,1.0
2018-02-28,38.1,38.7364,37.81,38.33,958549,38.1,38.7364,37.81,38.33,958549,0.0,1.0
2018-03-01,37.85,38.8452,37.13,37.99,1200713,37.85,38.8452,37.13,37.99,1200713,0.0,1.0
2018-03-02,39.76,39.955,36.9,37.45,1155842,39.76,39.955,36.9,37.45,1155842,0.0,1.0
2018-03-05,39.75,39.95,39.25,39.71,922998,39.75,39.95,39.25,39.71,922998,0.0,1.0
2018-03-06,40.71,40.8,39.55,40.0,1278217,40.71,40.8,39.55,40.0,1278217,0.0,1.0
2018-03-07,41.14,41.62,40.25,40.25,1010638,41.14,41.62,40.25,40.25,1010638,0.0,1.0
2018-03-08,40.75,41.72,40.06,41.2,1021951,40.75,41.72,40.06,41.2,1021951,0.0,1.0
2018-03-09,41.1,41.21,40.31,40.87,1160685,41.1,41.21,40.31,40.87,1160685,0.0,1.0
2018-03-12,42.0,42.065,41.17,41.2,1072033,42.0,42.065,41.17,41.2,1072033,0.0,1.0
2018-03-13,41.65,42.27,41.38,42.27,822899,41.65,42.27,41.38,42.27,822899,0.0,1.0
2018-03-14,41.59,41.97,41.07,41.63,707722,41.59,41.97,41.07,41.63,707722,0.0,1.0
2018-03-15,41.71,42.16,41.555,41.68,533720,41.71,42.16,41.555,41.68,533720,0.0,1.0
2018-03-16,41.16,41.79,40.61,41.63,1235542,41.16,41.79,40.61,41.63,1235542,0.0,1.0
2018-03-19,40.79,41.18,40.28,41.18,651853,40.79,41.18,40.28,41.18,651853,0.0,1.0
2018-03-20,41.11,41.22,40.41,40.85,1185021,41.11,41.22,40.41,40.85,1185021,0.0,1.0
2018-03-21,41.36,41.835,41.2,41.28,837467,41.36,41.835,41.2,41.28,837467,0.0,1.0
2018-03-22,40.54,41.795,40.51,41.18,691009,40.54,41.795,40.51,41.18,691009,0.0,1.0
2018-03-23,39.16,41.13,39.13,40.64,753365,39.16,41.13,39.13,40.64,753365,0.0,1.0
2018-03-26,39.4,39.81,38.5,39.81,1537157,39.4,39.81,38.5,39.81,1537157,0.0,1.0
2018-03-27,39.07,40.125,38.94,39.95,965936,39.07,40.125,38.94,39.95,965936,0.0,1.0
2018-03-28,39.06,39.75,38.77,38.92,1170355,39.06,39.75,38.77,38.92,1170355,0.0,1.0
2018-03-29,39.18,39.39,38.85,39.39,874726,39.18,39.39,38.85,39.39,874726,0.0,1.0
2018-04-02,38.35,39.23,37.95,38.76,751160,38.35,39.23,37.95,38.76,751160,0.0,1.0
2018-04-03,39.23,39.43,38.2,38.54,670499,39.23,39.43,38.2,38.54,670499,0.0,1.0
2018-04-04,40.0,40.12,38.66,38.66,948344,40.0,40.12,38.66,38.66,948344,0.0,1.0
2018-04-05,40.71,41.08,39.79,40.22,577741,40.71,41.08,39.79,40.22,577741,0.0,1.0
2018-04-06,39.46,40.83,38.88,40.43,435508,39.46,40.83,38.88,40.43,435508,0.0,1.0
2018-04-09,39.28,40.08,39.23,39.7,564719,39.28,40.08,39.23,39.7,564719,0.0,1.0
2018-04-10,39.74,40.19,39.33,39.89,543211,39.74,40.19,39.33,39.89,543211,0.0,1.0
2018-04-11,39.74,40.23,38.98,39.61,835968,39.74,40.23,38.98,39.61,835968,0.0,1.0
2018-04-12,39.64,39.99,39.41,39.74,866814,39.64,39.99,39.41,39.74,866814,0.0,1.0
2018-04-13,38.8,39.92,38.58,39.82,736194,38.8,39.92,38.58,39.82,736194,0.0,1.0
2018-04-16,38.8,39.04,38.6,39.04,2653533,38.8,39.04,38.6,39.04,2653533,0.0,1.0
2018-04-17,38.9,39.37,38.45,39.23,1613284,38.9,39.37,38.45,39.23,1613284,0.0,1.0
2018-04-18,39.25,39.755,37.83,39.04,718515,39.25,39.755,37.83,39.04,718515,0.0,1.0
2018-04-19,39.16,39.48,38.975,39.14,557060,39.16,39.48,38.975,39.14,557060,0.0,1.0
2018-04-20,37.98,39.6,37.89,39.2,706029,37.98,39.6,37.89,39.2,706029,0.0,1.0
2018-04-23,37.76,38.06,37.45,37.91,811922,37.76,38.06,37.45,37.91,811922,0.0,1.0
2018-04-24,37.68,38.41,37.38,38.02,945044,37.68,38.41,37.38,38.02,945044,0.0,1.0
2018-04-25,37.7,37.9,37.29,37.68,961793,37.7,37.9,37.29,37.68,961793,0.0,1.0
2018-04-26,35.99,38.83,35.84,37.49,1665324,35.99,38.83,35.84,37.49,1665324,0.0,1.0
2018-04-27,36.15,36.68,35.69,36.0,2176923,36.15,36.68,35.69,36.0,2176923,0.0,1.0
2018-04-30,35.58,36.51,35.26,36.24,1235802,35.58,36.51,35.26,36.24,1235802,0.0,1.0
2018-05-01,35.78,36.28,35.19,35.7,1409583,35.78,36.28,35.19,35.7,1409583,0.0,1.0
2018-05-02,38.79,39.76,37.52,37.52,2776817,38.79,39.76,37.52,37.52,2776817,0.0,1.0
2018-05-03,39.01,39.32,38.03,38.62,1609807,39.01,39.32,38.03,38.62,1609807,0.0,1.0
2018-05-04,39.75,40.0,38.61,39.11,1055500,39.75,40.0,38.61,39.11,1055500,0.0,1.0
2018-05-07,40.8,41.14,39.77,40.02,1099407,40.8,41.14,39.77,40.02,1099407,0.0,1.0
2018-05-08,41.25,41.51,40.79,40.79,1189838,41.25,41.51,40.79,40.79,1189838,0.0,1.0
2018-05-09,42.06,42.62,41.33,41.48,1152426,42.06,42.62,41.33,41.48,1152426,0.0,1.0
2018-05-10,42.06,42.49,41.43,42.03,757426,42.06,42.49,41.43,42.03,757426,0.0,1.0
2018-05-11,41.71,42.39,41.39,42.19,855106,41.71,42.39,41.39,42.19,855106,0.0,1.0
2018-05-14,41.56,42.24,41.49,41.82,636861,41.56,42.24,41.49,41.82,636861,0.0,1.0
2018-05-15,41.58,41.83,41.46,41.48,851692,41.58,41.83,41.46,41.48,851692,0.0,1.0
2018-05-16,42.0,42.365,41.211,41.77,1050352,42.0,42.365,41.211,41.77,1050352,0.0,1.0
2018-05-17,42.05,42.41,41.78,41.83,463664,42.05,42.41,41.78,41.83,463664,0.0,1.0
2018-05-18,42.18,42.37,41.7,42.02,889414,42.18,42.37,41.7,42.02,889414,0.0,1.0
2018-05-21,42.38,42.66,42.19,42.26,2477299,42.38,42.66,42.19,42.26,2477299,0.0,1.0
2018-05-22,42.27,42.81,42.25,42.47,754892,42.27,42.81,42.25,42.47,754892,0.0,1.0
2018-05-23,42.26,42.38,41.7687,42.2,1164579,42.26,42.38,41.7687,42.2,1164579,0.0,1.0
2018-05-24,42.01,42.345,41.61,42.09,736675,42.01,42.345,41.61,42.09,736675,0.0,1.0
2018-05-25,41.46,42.11,41.35,41.86,751256,41.46,42.11,41.35,41.86,751256,0.0,1.0
2018-05-29,40.67,41.39,40.31,41.09,901936,40.67,41.39,40.31,41.09,901936,0.0,1.0
2018-05-30,40.87,41.07,40.57,40.77,563148,40.87,41.07,40.57,40.77,563148,0.0,1.0
2018-05-31,40.19,41.14,40.1,40.92,849629,40.19,41.14,40.1,40.92,849629,0.0,1.0
2018-06-01,39.83,41.2799,39.76,40.4,847938,39.83,41.2799,39.76,40.4,847938,0.0,1.0
2018-06-04,39.96,40.09,39.62,39.91,689855,39.96,40.09,39.62,39.91,689855,0.0,1.0
2018-06-05,39.3,40.27,39.215,39.97,1190145,39.3,40.27,39.215,39.97,1190145,0.0,1.0
2018-06-06,39.62,40.24,39.02,39.22,1551157,39.62,40.24,39.02,39.22,1551157,0.0,1.0
2018-06-07,39.13,39.96,38.89,39.85,582983,39.13,39.96,38.89,39.85,582983,0.0,1.0
2018-06-08,39.69,39.84,38.97,39.21,1230605,39.69,39.84,38.97,39.21,1230605,0.0,1.0
2018-06-11,40.67,40.74,39.79,39.79,803514,40.67,40.74,39.79,39.79,803514,0.0,1.0
2018-06-12,41.38,41.89,40.66,40.73,1107381,41.38,41.89,40.66,40.73,1107381,0.0,1.0
2018-06-13,41.12,41.8,40.97,41.41,614504,41.12,41.8,40.97,41.41,614504,0.0,1.0
2018-06-14,41.16,41.36,40.42,41.35,1158983,41.16,41.36,40.42,41.35,1158983,0.0,1.0
2018-06-15,41.81,42.26,41.03,41.03,1096015,41.81,42.26,41.03,41.03,1096015,0.0,1.0
2018-06-18,42.2,42.37,41.25,41.48,712369,42.2,42.37,41.25,41.48,712369,0.0,1.0
2018-06-19,42.69,42.76,41.64,41.87,615778,42.69,42.76,41.64,41.87,615778,0.0,1.0
2018-06-20,43.92,44.08,42.34,42.94,1017153,43.92,44.08,42.34,42.94,1017153,0.0,1.0
2018-06-21,43.98,44.73,43.69,44.08,1123527,43.98,44.73,43.69,44.08,1123527,0.0,1.0
2018-06-22,42.61,44.34,42.5,44.1,1943328,42.61,44.34,42.5,44.1,1943328,0.0,1.0
2018-06-25,42.66,42.92,41.97,42.45,939001,42.66,42.92,41.97,42.45,939001,0.0,1.0
2018-06-26,43.39,43.62,42.63,42.73,827764,43.39,43.62,42.63,42.73,827764,0.0,1.0
2018-06-27,41.51,43.38,41.455,43.3,730786,41.51,43.38,41.455,43.3,730786,0.0,1.0
2018-06-28,40.85,41.42,40.01,41.36,1001227,40.85,41.42,40.01,41.36,1001227,0.0,1.0
2018-06-29,40.91,41.39,40.35,40.86,835974,40.91,41.39,40.35,40.86,835974,0.0,1.0
2018-07-02,41.28,41.37,40.21,40.71,604559,41.28,41.37,40.21,40.71,604559,0.0,1.0
2018-07-03,41.82,42.46,41.34,41.34,328580,41.82,42.46,41.34,41.34,328580,0.0,1.0
2018-07-05,41.89,42.43,41.57,42.11,612035,41.89,42.43,41.57,42.11,612035,0.0,1.0
2018-07-06,42.25,42.46,41.94,41.94,524921,42.25,42.46,41.94,41.94,524921,0.0,1.0
2018-07-09,42.95,43.085,42.29,42.29,433242,42.95,43.085,42.29,42.29,433242,0.0,1.0
2018-07-10,43.09,43.48,42.63,43.0,687659,43.09,43.48,42.63,43.0,687659,0.0,1.0
2018-07-11,42.94,43.49,42.65,42.98,540483,42.94,43.49,42.65,42.98,540483,0.0,1.0
2018-07-12,43.31,43.52,42.91,43.07,667343,43.31,43.52,42.91,43.07,667343,0.0,1.0
2018-07-13,43.45,43.72,43.095,43.43,357433,43.45,43.72,43.095,43.43,357433,0.0,1.0
2018-07-16,42.9,43.68,42.84,43.38,501833,42.9,43.68,42.84,43.38,501833,0.0,1.0
2018-07-17,43.16,43.23,42.67,42.9,781191,43.16,43.23,42.67,42.9,781191,0.0,1.0
2018-07-18,42.5,43.06,42.36,43.06,503983,42.5,43.06,42.36,43.06,503983,0.0,1.0
2018-07-19,42.4,42.6673,41.93,42.36,522087,42.4,42.6673,41.93,42.36,522087,0.0,1.0
2018-07-20,42.25,42.7,42.16,42.45,489159,42.25,42.7,42.16,42.45,489159,0.0,1.0
2018-07-23,43.3,43.81,42.44,42.44,588632,43.3,43.81,42.44,42.44,588632,0.0,1.0
2018-07-24,42.73,43.31,42.41,43.31,344471,42.73,43.31,42.41,43.31,344471,0.0,1.0
2018-07-25,43.77,43.8,42.81,42.81,506129,43.77,43.8,42.81,42.81,506129,0.0,1.0
2018-07-26,44.94,45.02,43.66,43.76,650076,44.94,45.02,43.66,43.76,650076,0.0,1.0
2018-07-27,44.17,44.84,43.96,44.82,627019,44.17,44.84,43.96,44.82,627019,0.0,1.0
2018-07-30,43.1,44.72,43.02,43.92,1488717,43.1,44.72,43.02,43.92,1488717,0.0,1.0
2018-07-31,39.48,40.15,36.5,38.26,5056327,39.48,40.15,36.5,38.26,5056327,0.0,1.0
2018-08-01,40.375,41.76,38.5805,39.26,2117394,40.375,41.76,38.5805,39.26,2117394,0.0,1.0
2018-08-02,39.99,41.09,39.65,40.53,1416107,39.99,41.09,39.65,40.53,1416107,0.0,1.0
2018-08-03,40.88,40.97,39.72,39.72,760334,40.88,40.97,39.72,39.72,760334,0.0,1.0
2018-08-06,40.9,41.88,40.72,41.06,814069,40.9,41.88,40.72,41.06,814069,0.0,1.0
2018-08-07,40.21,40.99,39.88,40.74,709990,40.21,40.99,39.88,40.74,709990,0.0,1.0
2018-08-08,39.51,40.51,39.35,40.23,725585,39.51,40.51,39.35,40.23,725585,0.0,1.0
2018-08-09,38.81,39.95,38.74,39.62,725211,38.81,39.95,38.74,39.62,725211,0.0,1.0
2018-08-10,38.47,38.8,38.26,38.73,682920,38.47,38.8,38.26,38.73,682920,0.0,1.0
2018-08-13,38.55,38.89,38.07,38.43,483634,38.55,38.89,38.07,38.43,483634,0.0,1.0
2018-08-14,38.88,39.18,38.5,38.65,1081341,38.88,39.18,38.5,38.65,1081341,0.0,1.0
2018-08-15,38.35,38.72,37.9,38.67,448450,38.35,38.72,37.9,38.67,448450,0.0,1.0
2018-08-16,38.8,39.23,38.14,38.52,423039,38.8,39.23,38.14,38.52,423039,0.0,1.0
2018-08-17,39.19,39.3,38.56,38.64,363973,39.19,39.3,38.56,38.64,363973,0.0,1.0
2018-08-20,38.97,39.25,38.52,39.14,420281,38.97,39.25,38.52,39.14,420281,0.0,1.0
2018-08-21,39.1,39.49,38.92,39.1,526213,39.1,39.49,38.92,39.1,526213,0.0,1.0
2018-08-22,39.5,39.63,38.8325,38.98,263848,39.5,39.63,38.8325,38.98,263848,0.0,1.0
2018-08-23,39.8,39.83,39.26,39.6,454014,39.8,39.83,39.26,39.6,454014,0.0,1.0
2018-08-24,39.94,40.24,39.73,39.92,387007,39.94,40.24,39.73,39.92,387007,0.0,1.0
2018-08-27,40.43,40.59,39.99,39.99,409291,40.43,40.59,39.99,39.99,409291,0.0,1.0
2018-08-28,40.52,40.75,40.1,40.55,397484,40.52,40.75,40.1,40.55,397484,0.0,1.0
2018-08-29,40.62,40.83,40.205,40.58,698553,40.62,40.83,40.205,40.58,698553,0.0,1.0
2018-08-30,40.63,40.7,40.13,40.47,452014,40.63,40.7,40.13,40.47,452014,0.0,1.0
2018-08-31,41.53,41.59,40.21,40.5,605422,41.53,41.59,40.21,40.5,605422,0.0,1.0
2018-09-04,42.23,42.48,41.48,41.69,651174,42.23,42.48,41.48,41.69,651174,0.0,1.0
2018-09-05,40.0,42.19,39.9738,42.19,1090661,40.0,42.19,39.9738,42.19,1090661,0.0,1.0
2018-09-06,39.88,40.21,39.51,40.01,1026324,39.88,40.21,39.51,40.01,1026324,0.0,1.0
2018-09-07,38.89,40.11,38.78,39.85,701276,38.89,40.11,38.78,39.85,701276,0.0,1.0
2018-09-10,37.96,39.15,37.835,39.03,741178,37.96,39.15,37.835,39.03,741178,0.0,1.0
2018-09-11,37.3,38.49,37.22,37.8,1241581,37.3,38.49,37.22,37.8,1241581,0.0,1.0
2018-09-12,36.72,37.64,36.63,37.37,880840,36.72,37.64,36.63,37.37,880840,0.0,1.0
2018-09-13,36.28,36.81,35.54,36.23,1341233,36.28,36.81,35.54,36.23,1341233,0.0,1.0
2018-09-14,35.95,36.53,35.92,36.14,1014422,35.95,36.53,35.92,36.14,1014422,0.0,1.0
2018-09-17,35.53,36.165,35.45,36.01,1157065,35.53,36.165,35.45,36.01,1157065,0.0,1.0
2018-09-18,35.45,36.2,35.1967,35.54,704322,35.45,36.2,35.1967,35.54,704322,0.0,1.0
2018-09-19,35.11,35.87,34.91,35.51,665118,35.11,35.87,34.91,35.51,665118,0.0,1.0
2018-09-20,36.0,36.1,35.02,35.13,1504723,36.0,36.1,35.02,35.13,1504723,0.0,1.0
2018-09-21,35.69,36.23,35.445,35.93,2186387,35.69,36.23,35.445,35.93,2186387,0.0,1.0
2018-09-24,36.0,36.04,34.99,35.69,985690,36.0,36.04,34.99,35.69,985690,0.0,1.0
2018-09-25,35.5,36.12,35.42,36.11,813168,35.5,36.12,35.42,36.11,813168,0.0,1.0
2018-09-26,34.56,35.645,34.48,35.35,996123,34.56,35.645,34.48,35.35,996123,0.0,1.0
2018-09-27,34.53,35.03,34.3401,34.52,844582,34.53,35.03,34.3401,34.52,844582,0.0,1.0
2018-09-28,35.2,35.31,34.51,34.51,732162,35.2,35.31,34.51,34.51,732162,0.0,1.0
2018-10-01,34.81,35.49,34.45,35.44,677424,34.81,35.49,34.45,35.44,677424,0.0,1.0
2018-10-02,34.61,35.15,34.47,34.83,1363182,34.61,35.15,34.47,34.83,1363182,0.0,1.0
2018-10-03,35.17,35.84,34.38,34.59,1547779,35.17,35.84,34.38,34.59,1547779,0.0,1.0
2018-10-04,35.55,37.55,35.04,35.05,2879262,35.55,37.55,35.04,35.05,2879262,0.0,1.0
2018-10-05,35.7,36.83,35.2,35.8,1997760,35.7,36.83,35.2,35.8,1997760,0.0,1.0
2018-10-08,36.98,38.24,35.24,35.82,2504775,36.98,38.24,35.24,35.82,2504775,0.0,1.0
2018-10-09,38.69,39.27,36.49,37.02,2217236,38.69,39.27,36.49,37.02,2217236,0.0,1.0
2018-10-10,36.55,38.48,36.22,38.41,2844415,36.55,38.48,36.22,38.41,2844415,0.0,1.0
2018-10-11,34.69,36.49,33.58,36.28,4129895,34.69,36.49,33.58,36.28,4129895,0.0,1.0
2018-10-12,33.3,35.5,32.37,35.23,3285398,33.3,35.5,32.37,35.23,3285398,0.0,1.0
2018-10-15,35.94,36.01,33.62,34.0,5342402,35.94,36.01,33.62,34.0,5342402,0.0,1.0
2018-10-16,35.48,36.57,35.16,36.29,2497672,35.48,36.57,35.16,36.29,2497672,0.0,1.0
2018-10-17,35.77,36.29,32.82,33.67,3367255,35.77,36.29,32.82,33.67,3367255,0.0,1.0
2018-10-18,38.57,39.5,38.1,39.35,8379217,38.57,39.5,38.1,39.35,8379217,0.0,1.0
2018-10-19,38.4,39.32,38.08,38.49,1869574,38.4,39.32,38.08,38.49,1869574,0.0,1.0
2018-10-22,38.83,39.34,38.33,38.33,1760548,38.83,39.34,38.33,38.33,1760548,0.0,1.0
2018-10-23,40.62,40.68,37.88,38.12,3734006,40.62,40.68,37.88,38.12,3734006,0.0,1.0
2018-10-24,38.74,42.49,38.68,41.07,2881067,38.74,42.49,38.68,41.07,2881067,0.0,1.0
2018-10-25,38.58,39.83,38.495,38.82,1809155,38.58,39.83,38.495,38.82,1809155,0.0,1.0
2018-10-26,39.5,40.2,37.8,38.3,2905140,39.5,40.2,37.8,38.3,2905140,0.0,1.0
2018-10-29,40.6,41.9,39.46,40.32,3819358,40.6,41.9,39.46,40.32,3819358,0.0,1.0
2018-10-30,41.19,41.95,40.05,40.83,3157309,41.19,41.95,40.05,40.83,3157309,0.0,1.0
2018-10-31,41.5,42.02,39.48,41.14,4057201,41.5,42.02,39.48,41.14,4057201,0.0,1.0
2018-11-01,44.75,45.125,42.23,43.42,4189454,44.75,45.125,42.23,43.42,4189454,0.0,1.0
2018-11-02,44.75,45.35,44.05,44.66,2255728,44.75,45.35,44.05,44.66,2255728,0.0,1.0
2018-11-05,40.58,44.75,38.73,44.72,8529762,40.58,44.75,38.73,44.72,8529762,0.0,1.0
2018-11-06,39.0,41.74,38.0,41.07,11092401,39.0,41.74,38.0,41.07,11092401,0.0,1.0
2018-11-07,40.91,41.81,38.77,39.0,5060678,40.91,41.81,38.77,39.0,5060678,0.0,1.0
2018-11-08,41.72,42.15,40.39,40.81,4274096,41.72,42.15,40.39,40.81,4274096,0.0,1.0
2018-11-09,42.5,43.22,42.0,42.03,4260989,42.5,43.22,42.0,42.03,4260989,0.0,1.0
2018-11-12,41.94,43.3,41.74,42.17,1923762,41.94,43.3,41.74,42.17,1923762,0.0,1.0
2018-11-13,36.01,42.97,33.53,42.17,15190755,36.01,42.97,33.53,42.17,15190755,0.0,1.0
2018-11-14,37.49,38.08,36.14,36.28,3627686,37.49,38.08,36.14,36.28,3627686,0.0,1.0
2018-11-15,37.86,37.995,36.34,37.06,1769810,37.86,37.995,36.34,37.06,1769810,0.0,1.0
2018-11-16,32.55,39.31,28.02,37.61,11578511,32.55,39.31,28.02,37.61,11578511,0.0,1.0
2018-11-19,32.045,33.3,31.48,32.41,2894337,32.045,33.3,31.48,32.41,2894337,0.0,1.0
2018-11-20,31.58,33.48,28.63,33.13,4093357,31.58,33.48,28.63,33.13,4093357,0.0,1.0
2018-11-21,32.05,32.34,30.74,31.28,1172133,32.05,32.34,30.74,31.28,1172133,0.0,1.0
2018-11-23,31.65,31.91,30.88,31.76,695025,31.65,31.91,30.88,31.76,695025,0.0,1.0
2018-11-26,32.99,33.82,31.44,31.44,1737620,32.99,33.82,31.44,31.44,1737620,0.0,1.0
2018-11-27,32.61,33.05,32.26,32.77,2119684,32.61,33.05,32.26,32.77,2119684,0.0,1.0
2018-11-28,33.38,33.6,32.26,32.98,1040993,33.38,33.6,32.26,32.98,1040993,0.0,1.0
2018-11-29,33.8,33.85,32.81,33.04,921774,33.8,33.85,32.81,33.04,921774,0.0,1.0
2018-11-30,33.97,34.43,33.02,33.8,1177974,33.97,34.43,33.02,33.8,1177974,0.0,1.0
2018-12-03,33.89,35.22,33.29,34.63,1735550,33.89,35.22,33.29,34.63,1735550,0.0,1.0
2018-12-04,33.1,34.27,33.03,33.94,952822,33.1,34.27,33.03,33.94,952822,0.0,1.0
2018-12-06,32.01,32.84,31.26,32.84,2465770,32.01,32.84,31.26,32.84,2465770,0.0,1.0
2018-12-07,31.66,32.51,31.04,31.93,2217233,31.66,32.51,31.04,31.93,2217233,0.0,1.0
2018-12-10,31.2,31.6,30.51,31.6,1447321,31.2,31.6,30.51,31.6,1447321,0.0,1.0
2018-12-11,31.19,31.89,30.85,31.68,2408184,31.19,31.89,30.85,31.68,2408184,0.0,1.0
2018-12-12,31.24,32.0,31.08,31.79,1836468,31.24,32.0,31.08,31.79,1836468,0.0,1.0
2018-12-13,31.06,31.52,30.3771,31.28,1136746,31.06,31.52,30.3771,31.28,1136746,0.0,1.0
2018-12-14,28.93,30.895,28.84,30.45,3040132,28.93,30.895,28.84,30.45,3040132,0.0,1.0
2018-12-17,27.6,28.17,26.68,27.85,3334644,27.6,28.17,26.68,27.85,3334644,0.0,1.0
2018-12-18,27.84,28.38,27.205,27.35,2651018,27.84,28.38,27.205,27.35,2651018,0.0,1.0
2018-12-19,27.19,28.21,26.97,27.86,1894288,27.19,28.21,26.97,27.86,1894288,0.0,1.0
2018-12-20,26.78,27.43,26.43,27.22,1791029,26.78,27.43,26.43,27.22,1791029,0.0,1.0
2018-12-21,25.19,27.22,25.04,26.96,2372489,25.19,27.22,25.04,26.96,2372489,0.0,1.0
2018-12-24,24.75,25.34,24.27,24.62,808857,24.75,25.34,24.27,24.62,808857,0.0,1.0
2018-12-26,25.91,25.92,24.31,25.05,823145,25.91,25.92,24.31,25.05,823145,0.0,1.0
2018-12-27,25.8,25.8,24.7297,25.68,988234,25.8,25.8,24.7297,25.68,988234,0.0,1.0
2018-12-28,25.56,26.01,25.23,25.86,821995,25.56,26.01,25.23,25.86,821995,0.0,1.0
2018-12-31,25.71,25.97,25.26,25.78,909757,25.71,25.97,25.26,25.78,909757,0.0,1.0
2019-01-02,25.86,26.1,25.13,25.42,796823,25.86,26.1,25.13,25.42,796823,0.0,1.0
2019-01-03,25.4,26.27,25.19,25.7,1172570,25.4,26.27,25.19,25.7,1172570,0.0,1.0
2019-01-04,26.14,26.43,25.42,25.62,2271899,26.14,26.43,25.42,25.62,2271899,0.0,1.0
2019-01-07,26.3,26.82,25.79,25.99,810042,26.3,26.82,25.79,25.99,810042,0.0,1.0
2019-01-08,26.99,27.03,26.19,26.61,713840,26.99,27.03,26.19,26.61,713840,0.0,1.0
2019-01-09,27.5,27.91,27.03,27.18,1079182,27.5,27.91,27.03,27.18,1079182,0.0,1.0
2019-01-10,28.67,28.72,27.32,27.4,867041,28.67,28.72,27.32,27.4,867041,0.0,1.0
2019-01-11,29.03,29.31,27.81,28.44,2197898,29.03,29.31,27.81,28.44,2197898,0.0,1.0
2019-01-14,28.14,29.35,28.09,28.8,793846,28.14,29.35,28.09,28.8,793846,0.0,1.0
2019-01-15,28.77,29.0,28.17,28.26,764582,28.77,29.0,28.17,28.26,764582,0.0,1.0
2019-01-16,29.05,29.47,28.82,28.83,744058,29.05,29.47,28.82,28.83,744058,0.0,1.0
2019-01-17,29.2,29.465,28.92,28.98,664627,29.2,29.465,28.92,28.98,664627,0.0,1.0
2019-01-18,28.99,29.405,28.91,29.2,683910,28.99,29.405,28.91,29.2,683910,0.0,1.0
2019-01-22,28.32,28.76,28.14,28.7,1313890,28.32,28.76,28.14,28.7,1313890,0.0,1.0
2019-01-23,27.89,29.16,27.81,28.68,887028,27.89,29.16,27.81,28.68,887028,0.0,1.0
2019-01-24,27.78,28.52,27.65,27.84,841296,27.78,28.52,27.65,27.84,841296,0.0,1.0
2019-01-25,27.56,28.2075,27.55,27.82,891027,27.56,28.2075,27.55,27.82,891027,0.0,1.0
2019-01-28,27.49,28.48,27.06,27.49,876733,27.49,28.48,27.06,27.49,876733,0.0,1.0
2019-01-29,27.48,27.91,27.33,27.59,928844,27.48,27.91,27.33,27.59,928844,0.0,1.0
2019-01-30,27.77,27.96,27.41,27.65,1672395,27.77,27.96,27.41,27.65,1672395,0.0,1.0
2019-01-31,27.36,27.96,27.29,27.71,1073046,27.36,27.96,27.29,27.71,1073046,0.0,1.0
2019-02-01,27.77,28.13,27.05,27.5,923217,27.77,28.13,27.05,27.5,923217,0.0,1.0
2019-02-04,27.79,27.94,27.01,27.7,689100,27.79,27.94,27.01,27.7,689100,0.0,1.0
2019-02-05,27.79,28.74,27.69,27.86,1481845,27.79,28.74,27.69,27.86,1481845,0.0,1.0
2019-02-06,27.72,28.1065,27.255,27.65,619937,27.72,28.1065,27.255,27.65,619937,0.0,1.0
2019-02-07,27.61,27.775,27.305,27.5,642665,27.61,27.775,27.305,27.5,642665,0.0,1.0
2019-02-08,26.4,27.75,25.91,27.48,1850681,26.4,27.75,25.91,27.48,1850681,0.0,1.0
2019-02-11,26.76,26.86,26.06,26.5,1301657,26.76,26.86,26.06,26.5,1301657,0.0,1.0
2019-02-12,27.16,27.57,26.8,27.0,815399,27.16,27.57,26.8,27.0,815399,0.0,1.0
2019-02-13,27.13,27.52,26.685,27.19,998092,27.13,27.52,26.685,27.19,998092,0.0,1.0
2019-02-14,27.18,27.4,26.72,26.98,867150,27.18,27.4,26.72,26.98,867150,0.0,1.0
2019-02-15,28.41,28.42,27.1,27.43,922849,28.41,28.42,27.1,27.43,922849,0.0,1.0
2019-02-19,28.09,28.64,28.01,28.2,743298,28.09,28.64,28.01,28.2,743298,0.0,1.0
2019-02-20,27.54,28.22,27.47,28.02,835496,27.54,28.22,27.47,28.02,835496,0.0,1.0
2019-02-21,27.72,28.1,27.52,27.58,872891,27.72,28.1,27.52,27.58,872891,0.0,1.0
2019-02-22,27.7,28.0064,27.4,27.81,948024,27.7,28.0064,27.4,27.81,948024,0.0,1.0
2019-02-25,27.85,28.52,27.65,27.69,1179318,27.85,28.52,27.65,27.69,1179318,0.0,1.0
2019-02-26,27.43,28.12,27.2,28.06,1416046,27.43,28.12,27.2,28.06,1416046,0.0,1.0
2019-02-27,26.23,27.39,26.16,27.33,1102883,26.23,27.39,26.16,27.33,1102883,0.0,1.0
2019-02-28,26.29,26.53,25.85,26.3,1584643,26.29,26.53,25.85,26.3,1584643,0.0,1.0
2019-03-01,30.41,31.1,26.38,26.38,3739971,30.41,31.1,26.38,26.38,3739971,0.0,1.0
2019-03-04,30.17,30.6,29.32,30.15,1690651,30.17,30.6,29.32,30.15,1690651,0.0,1.0
2019-03-05,29.29,30.6794,28.97,30.53,1551093,29.29,30.6794,28.97,30.53,1551093,0.0,1.0
2019-03-06,28.25,29.32,28.17,29.22,1904246,28.25,29.32,28.17,29.22,1904246,0.0,1.0
2019-03-07,28.49,28.6699,27.47,28.3,1209284,28.49,28.6699,27.47,28.3,1209284,0.0,1.0
2019-03-08,28.98,29.01,27.825,28.15,1151712,28.98,29.01,27.825,28.15,1151712,0.0,1.0
2019-03-11,29.68,29.89,28.73,28.98,1328564,29.68,29.89,28.73,28.98,1328564,0.0,1.0
2019-03-12,29.7,30.35,29.515,29.62,1120015,29.7,30.35,29.515,29.62,1120015,0.0,1.0
2019-03-13,30.06,30.56,29.61,29.76,974365,30.06,30.56,29.61,29.76,974365,0.0,1.0
2019-03-14,30.59,30.92,30.075,30.18,1454914,30.59,30.92,30.075,30.18,1454914,0.0,1.0
2019-03-15,30.12,31.05,29.95,30.71,1353473,30.12,31.05,29.95,30.71,1353473,0.0,1.0
2019-03-18,30.46,30.79,29.79,30.13,907775,30.46,30.79,29.79,30.13,907775,0.0,1.0
2019-03-19,30.94,31.27,30.26,30.55,704008,30.94,31.27,30.26,30.55,704008,0.0,1.0
2019-03-20,30.27,31.17,30.1,30.93,713290,30.27,31.17,30.1,30.93,713290,0.0,1.0
2019-03-21,31.22,31.285,30.08,30.09,970670,31.22,31.285,30.08,30.09,970670,0.0,1.0
2019-03-22,30.06,31.13,30.02,31.13,475587,30.06,31.13,30.02,31.13,475587,0.0,1.0
2019-03-25,29.48,30.24,29.3,29.97,691624,29.48,30.24,29.3,29.97,691624,0.0,1.0
2019-03-26,29.65,29.92,29.07,29.72,854058,29.65,29.92,29.07,29.72,854058,0.0,1.0
2019-03-27,29.2,29.9499,29.15,29.64,886377,29.2,29.9499,29.15,29.64,886377,0.0,1.0
2019-03-28,29.42,29.64,28.95,29.16,1421695,29.42,29.64,28.95,29.16,1421695,0.0,1.0
2019-03-29,29.31,29.7385,29.25,29.69,723142,29.31,29.7385,29.25,29.69,723142,0.0,1.0
2019-04-01,29.66,30.19,29.27,29.49,823164,29.66,30.19,29.27,29.49,823164,0.0,1.0
2019-04-02,29.65,30.01,28.89,29.59,739808,29.65,30.01,28.89,29.59,739808,0.0,1.0
2019-04-03,29.57,30.0,29.275,29.65,3517298,29.57,30.0,29.275,29.65,3517298,0.0,1.0
2019-04-04,30.43,30.53,29.5,29.6,608822,30.43,30.53,29.5,29.6,608822,0.0,1.0
2019-04-05,31.04,31.2,30.4,30.52,854929,31.04,31.2,30.4,30.52,854929,0.0,1.0
2019-04-08,30.4,30.97,30.2,30.97,764338,30.4,30.97,30.2,30.97,764338,0.0,1.0
2019-04-09,30.03,30.61,29.9,30.31,612763,30.03,30.61,29.9,30.31,612763,0.0,1.0
2019-04-10,29.91,30.13,29.85,30.05,825513,29.91,30.13,29.85,30.05,825513,0.0,1.0
2019-04-11,29.3,30.2,29.09,30.04,499566,29.3,30.2,29.09,30.04,499566,0.0,1.0
2019-04-12,29.34,29.63,29.21,29.48,834339,29.34,29.63,29.21,29.48,834339,0.0,1.0
2019-04-15,29.31,29.4,28.9,29.38,1151733,29.31,29.4,28.9,29.38,1151733,0.0,1.0
2019-04-16,28.99,29.75,28.95,29.56,1138647,28.99,29.75,28.95,29.56,1138647,0.0,1.0
2019-04-17,28.38,29.2,28.08,29.2,1274859,28.38,29.2,28.08,29.2,1274859,0.0,1.0
2019-04-18,29.51,29.76,28.17,28.4,1172499,29.51,29.76,28.17,28.4,1172499,0.0,1.0
2019-04-22,29.64,29.96,29.0889,29.37,587032,29.64,29.96,29.0889,29.37,587032,0.0,1.0
2019-04-23,31.22,31.535,29.585,29.86,946321,31.22,31.535,29.585,29.86,946321,0.0,1.0
2019-04-24,31.86,32.26,30.87,31.08,818113,31.86,32.26,30.87,31.08,818113,0.0,1.0
2019-04-25,32.09,32.31,31.57,31.71,819338,32.09,32.31,31.57,31.71,819338,0.0,1.0
2019-04-26,32.29,32.48,31.65,31.98,559976,32.29,32.48,31.65,31.98,559976,0.0,1.0
2019-04-29,32.37,32.5559,31.98,32.4,490748,32.37,32.5559,31.98,32.4,490748,0.0,1.0
2019-04-30,32.02,32.85,31.28,32.52,879371,32.02,32.85,31.28,32.52,879371,0.0,1.0
2019-05-01,32.37,34.09,32.32,33.43,1453695,32.37,34.09,32.32,33.43,1453695,0.0,1.0
2019-05-02,32.26,32.27,31.475,32.12,760558,32.26,32.27,31.475,32.12,760558,0.0,1.0
2019-05-03,33.42,33.53,32.37,32.41,583167,33.42,33.53,32.37,32.41,583167,0.0,1.0
2019-05-06,33.82,34.5,32.56,32.75,945536,33.82,34.5,32.56,32.75,945536,0.0,1.0
2019-05-07,32.6,33.89,32.375,33.53,602687,32.6,33.89,32.375,33.53,602687,0.0,1.0
2019-05-08,32.56,33.19,32.29,32.49,668980,32.56,33.19,32.29,32.49,668980,0.0,1.0
2019-05-09,32.36,32.6,31.7,32.12,454102,32.36,32.6,31.7,32.12,454102,0.0,1.0
2019-05-10,32.52,32.69,31.6,32.34,608489,32.52,32.69,31.6,32.34,608489,0.0,1.0
2019-05-13,32.17,32.35,31.595,31.8,478433,32.17,32.35,31.595,31.8,478433,0.0,1.0
2019-05-14,32.8,33.0,32.25,32.25,629145,32.8,33.0,32.25,32.25,629145,0.0,1.0
2019-05-15,33.11,33.53,32.53,32.65,338910,33.11,33.53,32.53,32.65,338910,0.0,1.0
2019-05-16,32.76,33.589,32.68,33.1,360774,32.76,33.589,32.68,33.1,360774,0.0,1.0
2019-05-17,32.92,33.53,32.485,32.5,786974,32.92,33.53,32.485,32.5,786974,0.0,1.0
2019-05-20,32.78,32.96,32.53,32.68,727795,32.78,32.96,32.53,32.68,727795,0.0,1.0
2019-05-21,33.43,33.49,32.62,32.9,939078,33.43,33.49,32.62,32.9,939078,0.0,1.0
2019-05-22,33.51,33.71,33.17,33.17,513965,33.51,33.71,33.17,33.17,513965,0.0,1.0
2019-05-23,32.24,33.22,32.1,33.22,457933,32.24,33.22,32.1,33.22,457933,0.0,1.0
2019-05-24,32.71,32.96,32.08,32.5,632854,32.71,32.96,32.08,32.5,632854,0.0,1.0
2019-05-28,32.61,33.15,32.475,32.76,1584309,32.61,33.15,32.475,32.76,1584309,0.0,1.0
2019-05-29,32.05,32.44,31.58,32.36,986719,32.05,32.44,31.58,32.36,986719,0.0,1.0
2019-05-30,32.82,33.12,31.69,31.8,904840,32.82,33.12,31.69,31.8,904840,0.0,1.0
2019-05-31,32.22,32.635,31.89,32.49,689953,32.22,32.635,31.89,32.49,689953,0.0,1.0
2019-06-03,33.0,33.23,32.18,32.26,675200,33.0,33.23,32.18,32.26,675200,0.0,1.0
2019-06-04,33.72,33.93,32.97,33.32,768661,33.72,33.93,32.97,33.32,768661,0.0,1.0
2019-06-05,33.3,33.82,32.95,33.81,484782,33.3,33.82,32.95,33.81,484782,0.0,1.0
2019-06-06,33.2,33.995,32.99,33.25,313190,33.2,33.995,32.99,33.25,313190,0.0,1.0
2019-06-07,33.91,34.07,32.88,33.12,663264,33.91,34.07,32.88,33.12,663264,0.0,1.0
2019-06-10,33.81,34.45,33.66,34.03,869992,33.81,34.45,33.66,34.03,869992,0.0,1.0
2019-06-11,33.92,34.06,33.555,34.0,1060695,33.92,34.06,33.555,34.0,1060695,0.0,1.0
2019-06-12,33.78,33.88,32.955,33.8,656035,33.78,33.88,32.955,33.8,656035,0.0,1.0
2019-06-13,33.85,34.24,33.62,34.14,718205,33.85,34.24,33.62,34.14,718205,0.0,1.0
2019-06-14,33.03,33.84,32.75,33.84,435861,33.03,33.84,32.75,33.84,435861,0.0,1.0
2019-06-17,34.0,34.15,32.75,33.12,917878,34.0,34.15,32.75,33.12,917878,0.0,1.0
2019-06-18,34.2,34.33,33.53,34.19,1101551,34.2,34.33,33.53,34.19,1101551,0.0,1.0
2019-06-19,34.04,34.51,33.62,34.2,783040,34.04,34.51,33.62,34.2,783040,0.0,1.0
2019-06-20,34.52,34.85,34.1,34.6,761377,34.52,34.85,34.1,34.6,761377,0.0,1.0
2019-06-21,34.72,34.77,33.95,34.58,905777,34.72,34.77,33.95,34.58,905777,0.0,1.0
2019-06-24,34.67,34.96,34.38,34.65,661806,34.67,34.96,34.38,34.65,661806,0.0,1.0
2019-06-25,34.45,34.82,34.13,34.54,930614,34.45,34.82,34.13,34.54,930614,0.0,1.0
2019-06-26,34.31,34.77,34.19,34.45,601501,34.31,34.77,34.19,34.45,601501,0.0,1.0
2019-06-27,34.33,34.73,33.82,34.47,569377,34.33,34.73,33.82,34.47,569377,0.0,1.0
2019-06-28,34.95,35.15,34.2,34.33,850803,34.95,35.15,34.2,34.33,850803,0.0,1.0
2019-07-01,34.31,35.4,34.0,35.19,728870,34.31,35.4,34.0,35.19,728870,0.0,1.0
2019-07-02,34.19,34.44,33.94,34.4,580971,34.19,34.44,33.94,34.4,580971,0.0,1.0
2019-07-03,34.3,34.69,33.98,34.35,245999,34.3,34.69,33.98,34.35,245999,0.0,1.0
2019-07-05,34.62,34.84,34.07,34.18,231998,34.62,34.84,34.07,34.18,231998,0.0,1.0
2019-07-08,34.17,34.65,34.0,34.56,727158,34.17,34.65,34.0,34.56,727158,0.0,1.0
2019-07-09,33.62,34.24,33.11,33.89,412133,33.62,34.24,33.11,33.89,412133,0.0,1.0
2019-07-10,33.67,33.93,33.24,33.75,501055,33.67,33.93,33.24,33.75,501055,0.0,1.0
2019-07-11,33.62,34.11,33.1,33.8,571743,33.62,34.11,33.1,33.8,571743,0.0,1.0
2019-07-12,33.51,34.0,33.2,33.6,643124,33.51,34.0,33.2,33.6,643124,0.0,1.0
2019-07-15,33.34,33.69,33.02,33.53,261481,33.34,33.69,33.02,33.53,261481,0.0,1.0
2019-07-16,32.76,33.51,32.72,33.29,579428,32.76,33.51,32.72,33.29,579428,0.0,1.0
2019-07-17,32.29,32.87,32.28,32.74,456854,32.29,32.87,32.28,32.74,456854,0.0,1.0
2019-07-18,31.92,32.34,31.86,32.22,398943,31.92,32.34,31.86,32.22,398943,0.0,1.0
2019-07-19,31.68,32.005,31.59,31.94,456985,31.68,32.005,31.59,31.94,456985,0.0,1.0
2019-07-22,31.34,32.19,31.31,31.83,521056,31.34,32.19,31.31,31.83,521056,0.0,1.0
2019-07-23,31.0,31.53,30.95,31.37,512480,31.0,31.53,30.95,31.37,512480,0.0,1.0
2019-07-24,32.24,32.32,30.71,31.06,1772609,32.24,32.32,30.71,31.06,1772609,0.0,1.0
2019-07-25,32.14,32.66,31.52,32.08,938678,32.14,32.66,31.52,32.08,938678,0.0,1.0
2019-07-26,33.2,33.53,32.37,32.37,649817,33.2,33.53,32.37,32.37,649817,0.0,1.0
2019-07-29,33.02,33.425,32.86,33.27,631270,33.02,33.425,32.86,33.27,631270,0.0,1.0
2019-07-30,32.89,32.92,31.705,32.58,1135791,32.89,32.92,31.705,32.58,1135791,0.0,1.0
2019-07-31,31.94,32.175,30.655,31.72,1591468,31.94,32.175,30.655,31.72,1591468,0.0,1.0
2019-08-01,29.64,31.93,29.53,31.78,1257974,29.64,31.93,29.53,31.78,1257974,0.0,1.0
2019-08-02,29.07,30.36,28.98,29.7,511004,29.07,30.36,28.98,29.7,511004,0.0,1.0
2019-08-05,28.58,28.8575,28.18,28.51,551432,28.58,28.8575,28.18,28.51,551432,0.0,1.0
2019-08-06,29.23,29.39,28.47,28.73,872582,29.23,29.39,28.47,28.73,872582,0.0,1.0
2019-08-07,29.4,29.62,28.675,28.92,601982,29.4,29.62,28.675,28.92,601982,0.0,1.0
2019-08-08,29.27,29.87,28.99,29.56,772709,29.27,29.87,28.99,29.56,772709,0.0,1.0
2019-08-09,28.77,29.52,28.0067,29.24,487804,28.77,29.52,28.0067,29.24,487804,0.0,1.0
2019-08-12,28.26,28.61,28.05,28.61,301690,28.26,28.61,28.05,28.61,301690,0.0,1.0
2019-08-13,29.02,29.435,28.09,28.26,363326,29.02,29.435,28.09,28.26,363326,0.0,1.0
2019-08-14,27.92,28.44,27.82,28.44,954477,27.92,28.44,27.82,28.44,954477,0.0,1.0
2019-08-15,27.36,28.1965,27.14,28.01,729653,27.36,28.1965,27.14,28.01,729653,0.0,1.0
2019-08-16,27.52,27.695,27.285,27.61,416289,27.52,27.695,27.285,27.61,416289,0.0,1.0
2019-08-19,27.43,28.0,27.39,27.89,721945,27.43,28.0,27.39,27.89,721945,0.0,1.0
2019-08-20,27.21,27.56,27.11,27.4,462445,27.21,27.56,27.11,27.4,462445,0.0,1.0
2019-08-21,27.33,27.51,27.02,27.38,491517,27.33,27.51,27.02,27.38,491517,0.0,1.0
2019-08-22,27.33,27.8,27.18,27.46,231014,27.33,27.8,27.18,27.46,231014,0.0,1.0
2019-08-23,26.43,27.55,26.37,27.22,472110,26.43,27.55,26.37,27.22,472110,0.0,1.0
2019-08-26,26.57,26.84,26.38,26.73,356834,26.57,26.84,26.38,26.73,356834,0.0,1.0
2019-08-27,25.95,26.88,25.8,26.66,556690,25.95,26.88,25.8,26.66,556690,0.0,1.0
2019-08-28,26.19,26.22,25.53,25.94,498577,26.19,26.22,25.53,25.94,498577,0.0,1.0
2019-08-29,26.54,26.9,26.33,26.38,296983,26.54,26.9,26.33,26.38,296983,0.0,1.0
2019-08-30,26.46,26.74,26.28,26.66,408033,26.46,26.74,26.28,26.66,408033,0.0,1.0
2019-09-03,25.79,26.45,25.76,26.26,419422,25.79,26.45,25.76,26.26,419422,0.0,1.0
2019-09-04,26.11,26.32,25.62,26.05,787713,26.11,26.32,25.62,26.05,787713,0.0,1.0
2019-09-05,26.32,27.01,26.15,26.44,819555,26.32,27.01,26.15,26.44,819555,0.0,1.0
2019-09-06,27.06,27.22,26.25,26.49,2702680,27.06,27.22,26.25,26.49,2702680,0.0,1.0
2019-09-09,28.89,29.08,26.83,28.09,2129567,28.89,29.08,26.83,28.09,2129567,0.0,1.0
2019-09-10,30.43,30.495,28.823,28.87,1799924,30.43,30.495,28.823,28.87,1799924,0.0,1.0
2019-09-11,31.94,32.0,30.12,30.61,1881776,31.94,32.0,30.12,30.61,1881776,0.0,1.0
2019-09-12,31.58,32.15,31.36,31.94,848626,31.58,32.15,31.36,31.94,848626,0.0,1.0
2019-09-13,31.97,32.14,31.61,31.61,674757,31.97,32.14,31.61,31.61,674757,0.0,1.0
2019-09-16,32.79,32.99,31.83,31.86,736737,32.79,32.99,31.83,31.86,736737,0.0,1.0
2019-09-17,31.99,32.78,31.57,32.78,740576,31.99,32.78,31.57,32.78,740576,0.0,1.0
2019-09-18,32.29,32.99,31.9,32.35,1293457,32.29,32.99,31.9,32.35,1293457,0.0,1.0
2019-09-19,32.31,33.25,32.16,32.39,1059448,32.31,33.25,32.16,32.39,1059448,0.0,1.0
2019-09-20,32.76,33.015,32.39,32.43,1861380,32.76,33.015,32.39,32.43,1861380,0.0,1.0
2019-09-23,32.87,33.2,32.46,32.46,804297,32.87,33.2,32.46,32.46,804297,0.0,1.0
2019-09-24,31.96,33.04,31.51,32.77,579777,31.96,33.04,31.51,32.77,579777,0.0,1.0
2019-09-25,32.16,32.27,31.63,31.94,599837,32.16,32.27,31.63,31.94,599837,0.0,1.0
2019-09-26,30.93,32.06,30.88,32.06,663816,30.93,32.06,30.88,32.06,663816,0.0,1.0
2019-09-27,30.36,31.39,30.16,31.0,634657,30.36,31.39,30.16,31.0,634657,0.0,1.0
2019-09-30,31.08,31.27,30.29,30.45,465073,31.08,31.27,30.29,30.45,465073,0.0,1.0
2019-10-01,29.58,31.67,29.365,30.91,552862,29.58,31.67,29.365,30.91,552862,0.0,1.0
2019-10-02,29.5,29.65,28.36,29.33,714414,29.5,29.65,28.36,29.33,714414,0.0,1.0
2019-10-03,29.61,29.76,29.19,29.5,497479,29.61,29.76,29.19,29.5,497479,0.0,1.0
2019-10-04,29.86,29.97,29.41,29.71,326783,29.86,29.97,29.41,29.71,326783,0.0,1.0
2019-10-07,29.67,30.0099,29.54,29.75,420885,29.67,30.0099,29.54,29.75,420885,0.0,1.0
2019-10-08,29.17,29.67,29.1,29.47,412662,29.17,29.67,29.1,29.47,412662,0.0,1.0
2019-10-09,29.19,29.4788,29.07,29.39,298249,29.19,29.4788,29.07,29.39,298249,0.0,1.0
2019-10-10,28.92,29.23,28.51,28.58,403787,28.92,29.23,28.51,28.58,403787,0.0,1.0
2019-10-11,29.61,30.2999,28.88,29.32,991014,29.61,30.2999,28.88,29.32,991014,0.0,1.0
2019-10-14,28.93,29.745,28.73,29.53,267867,28.93,29.745,28.73,29.53,267867,0.0,1.0
2019-10-15,29.6,30.3,28.82,29.06,572856,29.6,30.3,28.82,29.06,572856,0.0,1.0
2019-10-16,30.405,30.61,29.58,29.63,574525,30.405,30.61,29.58,29.63,574525,0.0,1.0
2019-10-17,30.38,31.15,29.98,30.63,1064134,30.38,31.15,29.98,30.63,1064134,0.0,1.0
2019-10-18,30.57,30.76,30.04,30.47,675619,30.57,30.76,30.04,30.47,675619,0.0,1.0
2019-10-21,30.88,31.5,30.71,30.89,500120,30.88,31.5,30.71,30.89,500120,0.0,1.0
2019-10-22,31.5,31.72,30.74,31.15,668238,31.5,31.72,30.74,31.15,668238,0.0,1.0
2019-10-23,31.5,31.7,31.27,31.58,524122,31.5,31.7,31.27,31.58,524122,0.0,1.0
2019-10-24,31.37,31.7,30.8,31.58,416055,31.37,31.7,30.8,31.58,416055,0.0,1.0
2019-10-25,30.59,31.135,30.39,31.06,905465,30.59,31.135,30.39,31.06,905465,0.0,1.0
2019-10-28,30.62,31.35,30.54,30.89,912810,30.62,31.35,30.54,30.89,912810,0.0,1.0
2019-10-29,30.69,31.06,30.62,30.63,900567,30.69,31.06,30.62,30.63,900567,0.0,1.0
2019-10-30,30.28,30.92,29.95,30.59,613348,30.28,30.92,29.95,30.59,613348,0.0,1.0
2019-10-31,29.99,30.25,29.47,30.18,588081,29.99,30.25,29.47,30.18,588081,0.0,1.0
2019-11-01,30.86,31.36,30.13,30.13,536025,30.86,31.36,30.13,30.13,536025,0.0,1.0
2019-11-04,31.36,31.68,30.91,31.16,713991,31.36,31.68,30.91,31.16,713991,0.0,1.0
2019-11-05,31.37,32.35,31.295,31.75,981488,31.37,32.35,31.295,31.75,981488,0.0,1.0
2019-11-06,30.275,31.87,29.6,31.52,1632709,30.275,31.87,29.6,31.52,1632709,0.0,1.0
2019-11-07,30.4,30.91,30.2,30.56,698605,30.4,30.91,30.2,30.56,698605,0.0,1.0
2019-11-08,30.74,30.75,30.16,30.21,631764,30.74,30.75,30.16,30.21,631764,0.0,1.0
2019-11-11,30.5,30.76,30.23,30.37,638672,30.5,30.76,30.23,30.37,638672,0.0,1.0
2019-11-12,30.72,31.25,30.4,30.5,527174,30.72,31.25,30.4,30.5,527174,0.0,1.0
2019-11-13,30.85,31.08,30.47,30.5,387511,30.85,31.08,30.47,30.5,387511,0.0,1.0
2019-11-14,30.92,31.11,30.2001,30.33,1417964,30.92,31.11,30.2001,30.33,1417964,0.0,1.0
2019-11-15,31.5,31.53,30.83,31.12,1187692,31.5,31.53,30.83,31.12,1187692,0.0,1.0
2019-11-18,31.77,31.985,31.44,31.54,1139459,31.77,31.985,31.44,31.54,1139459,0.0,1.0
2019-11-19,31.815,32.03,31.52,31.7,731888,31.815,32.03,31.52,31.7,731888,0.0,1.0
2019-11-20,32.0,32.25,31.41,31.81,1035248,32.0,32.25,31.41,31.81,1035248,0.0,1.0
2019-11-21,32.02,32.175,31.42,32.04,872508,32.02,32.175,31.42,32.04,872508,0.0,1.0
2019-11-22,32.36,32.83,32.12,32.26,638021,32.36,32.83,32.12,32.26,638021,0.0,1.0
2019-11-25,32.79,33.08,32.2903,32.37,698740,32.79,33.08,32.2903,32.37,698740,0.0,1.0
2019-11-26,32.23,32.67,32.19,32.66,521542,32.23,32.67,32.19,32.66,521542,0.0,1.0
2019-11-27,32.6,32.81,32.34,32.34,611275,32.6,32.81,32.34,32.34,611275,0.0,1.0
2019-11-29,32.16,32.61,32.14,32.61,246722,32.16,32.61,32.14,32.61,246722,0.0,1.0
2019-12-02,32.06,32.36,31.9,32.09,445828,32.06,32.36,31.9,32.09,445828,0.0,1.0
2019-12-03,31.9,32.22,31.42,31.61,730699,31.9,32.22,31.42,31.61,730699,0.0,1.0
2019-12-04,31.85,32.39,31.76,32.15,704780,31.85,32.39,31.76,32.15,704780,0.0,1.0
2019-12-05,32.15,32.26,31.84,31.98,546815,32.15,32.26,31.84,31.98,546815,0.0,1.0
2019-12-06,32.58,32.86,31.99,32.32,719892,32.58,32.86,31.99,32.32,719892,0.0,1.0
2019-12-09,31.99,32.66,31.965,32.46,545358,31.99,32.66,31.965,32.46,545358,0.0,1.0
2019-12-10,32.06,32.27,31.81,32.07,645244,32.06,32.27,31.81,32.07,645244,0.0,1.0
2019-12-11,31.53,32.01,31.46,31.83,749464,31.53,32.01,31.46,31.83,749464,0.0,1.0
2019-12-12,32.455,32.51,31.48,31.61,595088,32.455,32.51,31.48,31.61,595088,0.0,1.0
2019-12-13,32.08,32.7,31.84,32.27,488633,32.08,32.7,31.84,32.27,488633,0.0,1.0
2019-12-16,32.47,32.9,32.17,32.17,680671,32.47,32.9,32.17,32.17,680671,0.0,1.0
2019-12-17,32.98,33.05,32.33,32.41,1046275,32.98,33.05,32.33,32.41,1046275,0.0,1.0
2019-12-18,33.33,33.475,32.82,33.08,1076194,33.33,33.475,32.82,33.08,1076194,0.0,1.0
2019-12-19,33.24,33.6899,33.15,33.46,762365,33.24,33.6899,33.15,33.46,762365,0.0,1.0
2019-12-20,32.97,33.35,32.835,33.33,973149,32.97,33.35,32.835,33.33,973149,0.0,1.0
2019-12-23,33.18,33.39,32.73,33.16,488035,33.18,33.39,32.73,33.16,488035,0.0,1.0
2019-12-24,32.88,33.44,32.83,33.21,101986,32.88,33.44,32.83,33.21,101986,0.0,1.0
2019-12-26,32.86,33.27,32.73,33.0,184929,32.86,33.27,32.73,33.0,184929,0.0,1.0
2019-12-27,32.96,33.03,32.68,32.92,317702,32.96,33.03,32.68,32.92,317702,0.0,1.0
2019-12-30,33.05,33.27,32.8,33.08,336593,33.05,33.27,32.8,33.08,336593,0.0,1.0
2019-12-31,33.22,33.4,32.995,33.01,364606,33.22,33.4,32.995,33.01,364606,0.0,1.0
2020-01-02,33.15,33.42,32.71,33.42,460084,33.15,33.42,32.71,33.42,460084,0.0,1.0
2020-01-03,33.09,33.285,32.56,32.8,458174,33.09,33.285,32.56,32.8,458174,0.0,1.0
2020-01-06,33.71,33.86,33.01,33.01,573999,33.71,33.86,33.01,33.01,573999,0.0,1.0
2020-01-07,33.645,33.78,33.19,33.63,336570,33.645,33.78,33.19,33.63,336570,0.0,1.0
2020-01-08,33.46,33.92,33.18,33.58,583004,33.46,33.92,33.18,33.58,583004,0.0,1.0
2020-01-09,33.41,33.62,33.15,33.48,376237,33.41,33.62,33.15,33.48,376237,0.0,1.0
2020-01-10,33.26,33.45,32.98,33.35,272227,33.26,33.45,32.98,33.35,272227,0.0,1.0
2020-01-13,33.3,33.33,33.0,33.14,276051,33.3,33.33,33.0,33.14,276051,0.0,1.0
2020-01-14,33.52,33.74,33.2,33.25,632935,33.52,33.74,33.2,33.25,632935,0.0,1.0
2020-01-15,33.48,33.9,33.39,33.44,438784,33.48,33.9,33.39,33.44,438784,0.0,1.0
2020-01-16,33.75,33.81,33.43,33.75,577753,33.75,33.81,33.43,33.75,577753,0.0,1.0
2020-01-17,33.48,33.765,33.384,33.76,278611,33.48,33.765,33.384,33.76,278611,0.0,1.0
2020-01-21,32.3,33.37,32.215,33.32,699055,32.3,33.37,32.215,33.32,699055,0.0,1.0
2020-01-22,32.72,32.87,32.3,32.35,776506,32.72,32.87,32.3,32.35,776506,0.0,1.0
2020-01-23,32.75,32.815,32.2,32.56,444934,32.75,32.815,32.2,32.56,444934,0.0,1.0
2020-01-24,32.45,32.69,32.08,32.69,455887,32.45,32.69,32.08,32.69,455887,0.0,1.0
2020-01-27,32.3,32.63,32.03,32.03,430885,32.3,32.63,32.03,32.03,430885,0.0,1.0
2020-01-28,32.49,33.0,32.37,32.4,317013,32.49,33.0,32.37,32.4,317013,0.0,1.0
2020-01-29,32.41,32.8,32.205,32.44,541370,32.41,32.8,32.205,32.44,541370,0.0,1.0
2020-01-30,32.63,32.65,32.1175,32.18,527105,32.63,32.65,32.1175,32.18,527105,0.0,1.0
2020-01-31,32.13,32.55,32.005,32.48,880405,32.13,32.55,32.005,32.48,880405,0.0,1.0
2020-02-03,32.53,32.84,32.2846,32.41,626743,32.53,32.84,32.2846,32.41,626743,0.0,1.0
2020-02-04,33.4,33.84,32.75,32.81,689866,33.4,33.84,32.75,32.81,689866,0.0,1.0
2020-02-05,34.02,34.58,33.6,33.72,780942,34.02,34.58,33.6,33.72,780942,0.0,1.0
2020-02-06,33.58,33.93,33.46,33.85,906294,33.58,33.93,33.46,33.85,906294,0.0,1.0
2020-02-07,33.03,33.52,32.86,33.52,521714,33.03,33.52,32.86,33.52,521714,0.0,1.0
2020-02-10,33.29,33.38,32.91,32.95,752556,33.29,33.38,32.91,32.95,752556,0.0,1.0
2020-02-11,33.67,33.82,33.4,33.41,454947,33.67,33.82,33.4,33.41,454947,0.0,1.0
2020-02-12,33.56,34.16,33.48,33.85,394515,33.56,34.16,33.48,33.85,394515,0.0,1.0
2020-02-13,33.77,33.99,33.455,33.58,533153,33.77,33.99,33.455,33.58,533153,0.0,1.0
2020-02-14,33.55,33.8,33.445,33.76,308508,33.55,33.8,33.445,33.76,308508,0.0,1.0
2020-02-18,34.07,34.2,33.45,33.76,1179870,34.07,34.2,33.45,33.76,1179870,0.0,1.0
2020-02-19,34.79,34.89,34.03,34.12,433994,34.79,34.89,34.03,34.12,433994,0.0,1.0
2020-02-20,35.04,35.3,34.47,34.7,543714,35.04,35.3,34.47,34.7,543714,0.0,1.0
2020-02-21,35.0,35.14,34.59,34.85,521297,35.0,35.14,34.59,34.85,521297,0.0,1.0
2020-02-24,33.72,34.09,33.45,34.05,1065268,33.72,34.09,33.45,34.05,1065268,0.0,1.0
2020-02-25,32.35,34.24,32.31,33.79,687498,32.35,34.24,32.31,33.79,687498,0.0,1.0
2020-02-26,31.47,32.76,31.27,32.62,675152,31.47,32.76,31.27,32.62,675152,0.0,1.0
2020-02-27,31.43,32.2,30.26,30.93,1182989,31.43,32.2,30.26,30.93,1182989,0.0,1.0
2020-02-28,29.6,32.58,28.13,32.58,1673310,29.6,32.58,28.13,32.58,1673310,0.0,1.0
2020-03-02,29.925,30.08,29.05,29.81,1204372,29.925,30.08,29.05,29.81,1204372,0.0,1.0
2020-03-03,29.38,31.28,29.34,30.03,733332,29.38,31.28,29.34,30.03,733332,0.0,1.0
2020-03-04,30.98,31.43,29.93,30.09,834147,30.98,31.43,29.93,30.09,834147,0.0,1.0
2020-03-05,30.63,31.42,30.03,30.32,803895,30.63,31.42,30.03,30.32,803895,0.0,1.0
2020-03-06,29.48,30.47,28.53,29.59,774265,29.48,30.47,28.53,29.59,774265,0.0,1.0
2020-03-09,26.78,28.17,26.55,27.46,1148267,26.78,28.17,26.55,27.46,1148267,0.0,1.0
2020-03-10,26.26,28.05,25.28,27.5,735979,26.26,28.05,25.28,27.5,735979,0.0,1.0
2020-03-11,23.4,26.14,23.22,25.6,1494139,23.4,26.14,23.22,25.6,1494139,0.0,1.0
2020-03-12,19.58,21.87,19.03,21.85,1871837,19.58,21.87,19.03,21.85,1871837,0.0,1.0
2020-03-13,21.82,21.9,18.6,20.79,1474345,21.82,21.9,18.6,20.79,1474345,0.0,1.0
2020-03-16,17.18,19.79,17.03,18.34,1827923,17.18,19.79,17.03,18.34,1827923,0.0,1.0
2020-03-17,14.2,17.73,13.715,17.47,2349360,14.2,17.73,13.715,17.47,2349360,0.0,1.0
2020-03-18,11.84,13.56,11.09,13.41,1679825,11.84,13.56,11.09,13.41,1679825,0.0,1.0
2020-03-19,14.68,14.99,11.22,11.82,1739766,14.68,14.99,11.22,11.82,1739766,0.0,1.0
2020-03-20,12.59,16.21,12.485,14.86,2975706,12.59,16.21,12.485,14.86,2975706,0.0,1.0
2020-03-23,11.78,12.96,11.7,12.76,1216036,11.78,12.96,11.7,12.76,1216036,0.0,1.0
2020-03-24,12.55,12.97,11.88,12.41,2023811,12.55,12.97,11.88,12.41,2023811,0.0,1.0
2020-03-25,13.79,14.81,11.9,12.65,2949453,13.79,14.81,11.9,12.65,2949453,0.0,1.0
2020-03-26,18.06,18.28,14.01,14.03,1932511,18.06,18.28,14.01,14.03,1932511,0.0,1.0
2020-03-27,18.03,18.6,16.88,17.3,2089940,18.03,18.6,16.88,17.3,2089940,0.0,1.0
2020-03-30,18.44,18.6,17.2476,18.6,1139333,18.44,18.6,17.2476,18.6,1139333,0.0,1.0
2020-03-31,18.35,18.93,17.97,18.8,1647743,18.35,18.93,17.97,18.8,1647743,0.0,1.0
2020-04-01,17.16,17.9383,16.81,16.89,1381097,17.16,17.9383,16.81,16.89,1381097,0.0,1.0
2020-04-02,17.68,18.16,16.57,17.1,1476053,17.68,18.16,16.57,17.1,1476053,0.0,1.0
2020-04-03,15.53,17.97,15.12,17.58,3505264,15.53,17.97,15.12,17.58,3505264,0.0,1.0
2020-04-06,17.68,17.75,15.82,15.82,863939,17.68,17.75,15.82,15.82,863939,0.0,1.0
2020-04-07,18.64,19.98,17.99,18.74,2021149,18.64,19.98,17.99,18.74,2021149,0.0,1.0
2020-04-08,21.91,22.0299,18.88,19.35,1066467,21.91,22.0299,18.88,19.35,1066467,0.0,1.0
2020-04-09,22.99,24.19,22.54,23.21,1347017,22.99,24.19,22.54,23.21,1347017,0.0,1.0
2020-04-13,21.82,23.08,21.08,22.91,1286692,21.82,23.08,21.08,22.91,1286692,0.0,1.0
2020-04-14,23.46,23.69,22.15,22.52,1245024,23.46,23.69,22.15,22.52,1245024,0.0,1.0
2020-04-15,22.69,23.02,21.84,22.02,809939,22.69,23.02,21.84,22.02,809939,0.0,1.0
2020-04-16,22.44,22.94,21.66,22.65,728057,22.44,22.94,21.66,22.65,728057,0.0,1.0
2020-04-17,23.74,24.06,23.18,23.64,664096,23.74,24.06,23.18,23.64,664096,0.0,1.0
2020-04-20,23.1,24.0,22.41,23.01,554425,23.1,24.0,22.41,23.01,554425,0.0,1.0
2020-04-21,22.33,22.85,21.55,22.01,771632,22.33,22.85,21.55,22.01,771632,0.0,1.0
2020-04-22,21.63,23.37,21.6,23.05,494045,21.63,23.37,21.6,23.05,494045,0.0,1.0
2020-04-23,21.83,22.32,21.36,21.84,575068,21.83,22.32,21.36,21.84,575068,0.0,1.0
2020-04-24,22.29,22.63,21.47,22.13,808753,22.29,22.63,21.47,22.13,808753,0.0,1.0
2020-04-27,24.55,24.65,22.64,22.64,425900,24.55,24.65,22.64,22.64,425900,0.0,1.0
2020-04-28,24.16,25.42,23.52,25.29,527995,24.16,25.42,23.52,25.29,527995,0.0,1.0
2020-04-29,24.7,25.47,24.06,24.83,1819750,24.7,25.47,24.06,24.83,1819750,0.0,1.0
2020-04-30,24.01,24.61,23.4,24.26,850550,24.01,24.61,23.4,24.26,850550,0.0,1.0
2020-05-01,22.47,23.71,21.68,22.92,619334,22.47,23.71,21.68,22.92,619334,0.0,1.0
2020-05-04,21.58,22.44,21.27,22.24,895993,21.58,22.44,21.27,22.24,895993,0.0,1.0
2020-05-05,26.23,27.14,23.0145,24.1,2129575,26.23,27.14,23.0145,24.1,2129575,0.0,1.0
2020-05-06,24.21,26.18,24.14,26.18,1135076,24.21,26.18,24.14,26.18,1135076,0.0,1.0
2020-05-07,24.7,25.51,24.14,24.16,739086,24.7,25.51,24.14,24.16,739086,0.0,1.0
2020-05-08,26.55,26.7,24.92,25.22,656432,26.55,26.7,24.92,25.22,656432,0.0,1.0
2020-05-11,26.69,27.24,25.76,26.3,732253,26.69,27.24,25.76,26.3,732253,0.0,1.0
2020-05-12,26.14,27.2,26.06,26.87,856164,26.14,27.2,26.06,26.87,856164,0.0,1.0
2020-05-13,24.32,25.78,23.13,25.78,1371016,24.32,25.78,23.13,25.78,1371016,0.0,1.0
2020-05-14,24.465,25.09,23.35,23.81,746902,24.465,25.09,23.35,23.81,746902,0.0,1.0
2020-05-15,24.72,24.84,24.085,24.1,552717,24.72,24.84,24.085,24.1,552717,0.0,1.0
2020-05-18,25.9,26.53,25.0,25.49,913682,25.9,26.53,25.0,25.49,913682,0.0,1.0
2020-05-19,25.98,26.64,24.81,25.73,851275,25.98,26.64,24.81,25.73,851275,0.0,1.0
2020-05-20,26.91,27.16,26.22,26.62,892804,26.91,27.16,26.22,26.62,892804,0.0,1.0
2020-05-21,27.73,27.91,27.07,27.12,943341,27.73,27.91,27.07,27.12,943341,0.0,1.0
2020-05-22,27.52,27.85,26.78,27.81,506435,27.52,27.85,26.78,27.81,506435,0.0,1.0
2020-05-26,28.62,29.25,28.03,28.5,538780,28.62,29.25,28.03,28.5,538780,0.0,1.0
2020-05-27,28.8,29.43,27.58,29.43,572985,28.8,29.43,27.58,29.43,572985,0.0,1.0
2020-05-28,29.36,30.03,27.96,29.09,950595,29.36,30.03,27.96,29.09,950595,0.0,1.0
2020-05-29,28.61,29.06,27.85,29.01,676032,28.61,29.06,27.85,29.01,676032,0.0,1.0
2020-06-01,28.79,29.58,28.595,28.69,421883,28.79,29.58,28.595,28.69,421883,0.0,1.0
2020-06-02,28.74,29.44,28.63,28.85,391474,28.74,29.44,28.63,28.85,391474,0.0,1.0
2020-06-03,28.46,29.56,28.34,28.89,616601,28.46,29.56,28.34,28.89,616601,0.0,1.0
2020-06-04,28.84,29.09,28.02,28.31,468504,28.84,29.09,28.02,28.31,468504,0.0,1.0
2020-06-05,30.12,31.18,29.97,30.04,625297,30.12,31.18,29.97,30.04,625297,0.0,1.0
2020-06-08,31.39,31.5,29.873,30.4,656093,31.39,31.5,29.873,30.4,656093,0.0,1.0
2020-06-09,29.32,30.785,28.92,30.76,876139,29.32,30.785,28.92,30.76,876139,0.0,1.0
2020-06-10,28.2,29.52,28.01,29.52,608692,28.2,29.52,28.01,29.52,608692,0.0,1.0
2020-06-11,25.81,27.53,25.38,26.76,796182,25.81,27.53,25.38,26.76,796182,0.0,1.0
2020-06-12,26.15,27.34,25.32,26.95,906062,26.15,27.34,25.32,26.95,906062,0.0,1.0
2020-06-15,27.31,27.34,24.6,25.07,819653,27.31,27.34,24.6,25.07,819653,0.0,1.0
2020-06-16,28.02,29.3,27.26,28.73,855316,28.02,29.3,27.26,28.73,855316,0.0,1.0
2020-06-17,27.09,28.29,27.02,28.2,614486,27.09,28.29,27.02,28.2,614486,0.0,1.0
2020-06-18,26.5,27.16,26.45,26.73,715129,26.5,27.16,26.45,26.73,715129,0.0,1.0
2020-06-19,26.46,27.67,26.15,27.08,1034710,26.46,27.67,26.15,27.08,1034710,0.0,1.0
2020-06-22,25.66,26.37,24.95,26.37,734217,25.66,26.37,24.95,26.37,734217,0.0,1.0
2020-06-23,25.87,26.42,25.42,26.11,827554,25.87,26.42,25.42,26.11,827554,0.0,1.0
2020-06-24,24.31,25.72,23.87,25.57,534751,24.31,25.72,23.87,25.57,534751,0.0,1.0
2020-06-25,24.95,24.98,23.63,24.05,1035211,24.95,24.98,23.63,24.05,1035211,0.0,1.0
2020-06-26,24.61,24.94,24.23,24.78,851492,24.61,24.94,24.23,24.78,851492,0.0,1.0
2020-06-29,24.92,25.27,24.57,25.1,688100,24.92,25.27,24.57,25.1,688100,0.0,1.0
2020-06-30,25.12,25.22,24.39,24.75,892500,25.12,25.22,24.39,24.75,892500,0.0,1.0
2020-07-01,25.49,25.94,24.97,25.11,430700,25.49,25.94,24.97,25.11,430700,0.0,1.0
2020-07-02,25.57,26.53,25.4,26.07,401300,25.57,26.53,25.4,26.07,401300,0.0,1.0
2020-07-06,26.27,26.65,25.71,26.14,878700,26.27,26.65,25.71,26.14,878700,0.0,1.0
2020-07-07,25.19,26.21,25.07,26.09,755100,25.19,26.21,25.07,26.09,755100,0.0,1.0
2020-07-08,25.31,25.47,24.65,25.05,318300,25.31,25.47,24.65,25.05,318300,0.0,1.0
2020-07-09,24.1,25.33,24.01,25.14,523700,24.1,25.33,24.01,25.14,523700,0.0,1.0
2020-07-10,25.42,25.44,24.06,24.28,757500,25.42,25.44,24.06,24.28,757500,0.0,1.0
2020-07-13,25.21,26.29,25.13,25.7,388800,25.21,26.29,25.13,25.7,388800,0.0,1.0
2020-07-14,25.54,25.59,24.84,25.35,684100,25.54,25.59,24.84,25.35,684100,0.0,1.0
2020-07-15,27.63,27.74,25.83,26.32,475200,27.63,27.74,25.83,26.32,475200,0.0,1.0
2020-07-16,27.73,28.1,26.34,27.66,553000,27.73,28.1,26.34,27.66,553000,0.0,1.0
2020-07-17,27.52,28.0,27.25,27.99,245800,27.52,28.0,27.25,27.99,245800,0.0,1.0
2020-07-20,26.84,27.63,26.78,27.63,290026,26.84,27.63,26.78,27.63,290026,0.0,1.0
2020-07-21,27.8,28.04,26.89,27.12,518412,27.8,28.04,26.89,27.12,518412,0.0,1.0
2020-07-22,28.6,29.15,27.68,27.94,599957,28.6,29.15,27.68,27.94,599957,0.0,1.0
2020-07-23,28.97,29.51,28.42,28.65,655347,28.97,29.51,28.42,28.65,655347,0.0,1.0
2020-07-24,28.905,29.18,28.41,28.9,400884,28.905,29.18,28.41,28.9,400884,0.0,1.0
2020-07-27,29.24,29.9,28.4,28.44,431278,29.24,29.9,28.4,28.44,431278,0.0,1.0
2020-07-28,29.17,29.76,29.05,29.08,516201,29.17,29.76,29.05,29.08,516201,0.0,1.0
2020-07-29,30.09,30.64,29.18,29.36,613802,30.09,30.64,29.18,29.36,613802,0.0,1.0
2020-07-30,30.41,30.515,29.29,29.43,536934,30.41,30.515,29.29,29.43,536934,0.0,1.0
2020-07-31,29.81,30.51,29.3,30.28,518350,29.81,30.51,29.3,30.28,518350,0.0,1.0
2020-08-03,30.22,30.33,29.28,29.91,523142,30.22,30.33,29.28,29.91,523142,0.0,1.0
2020-08-04,30.31,30.73,29.65,30.29,632678,30.31,30.73,29.65,30.29,632678,0.0,1.0
2020-08-05,30.91,32.89,30.58,30.96,893856,30.91,32.89,30.58,30.96,893856,0.0,1.0
2020-08-06,30.86,31.5,30.635,30.89,476041,30.86,31.5,30.635,30.89,476041,0.0,1.0
2020-08-07,31.05,31.11,30.51,30.74,325063,31.05,31.11,30.51,30.74,325063,0.0,1.0
2020-08-10,31.75,31.95,31.28,31.28,394379,31.75,31.95,31.28,31.28,394379,0.0,1.0
2020-08-11,31.49,32.95,31.41,32.23,449031,31.49,32.95,31.41,32.23,449031,0.0,1.0
2020-08-12,30.97,32.16,30.63,31.78,447104,30.97,32.16,30.63,31.78,447104,0.0,1.0
2020-08-13,30.65,30.895,30.1,30.79,392568,30.65,30.895,30.1,30.79,392568,0.0,1.0
2020-08-14,30.82,30.91,30.07,30.4,640988,30.82,30.91,30.07,30.4,640988,0.0,1.0
2020-08-17,30.555,31.17,30.41,30.94,307866,30.555,31.17,30.41,30.94,307866,0.0,1.0
2020-08-18,30.01,30.55,29.785,30.37,332036,30.01,30.55,29.785,30.37,332036,0.0,1.0
2020-08-19,30.01,30.59,29.87,30.23,380812,30.01,30.59,29.87,30.23,380812,0.0,1.0
2020-08-20,29.765,30.12,29.59,29.74,375974,29.765,30.12,29.59,29.74,375974,0.0,1.0
2020-08-21,29.61,29.77,29.04,29.65,380263,29.61,29.77,29.04,29.65,380263,0.0,1.0
2020-08-24,30.16,30.21,29.54,29.91,327209,30.16,30.21,29.54,29.91,327209,0.0,1.0
2020-08-25,30.2,30.32,29.49,30.11,251684,30.2,30.32,29.49,30.11,251684,0.0,1.0
2020-08-26,29.94,30.4,29.665,30.32,277384,29.94,30.4,29.665,30.32,277384,0.0,1.0
2020-08-27,30.81,31.1,29.61,30.02,364806,30.81,31.1,29.61,30.02,364806,0.0,1.0
2020-08-28,31.23,31.27,30.415,31.17,221394,31.23,31.27,30.415,31.17,221394,0.0,1.0
2020-08-31,30.91,31.42,30.6,31.13,385673,30.91,31.42,30.6,31.13,385673,0.0,1.0
2020-09-01,30.57,30.99,29.725,29.725,226513,30.57,30.99,29.725,29.725,226513,0.0,1.0
2020-09-02,31.12,31.2,30.41,30.76,379324,31.12,31.2,30.41,30.76,379324,0.0,1.0
2020-09-03,30.18,31.5,29.92,31.15,411214,30.18,31.5,29.92,31.15,411214,0.0,1.0
2020-09-04,29.81,30.82,29.2,30.7,459498,29.81,30.82,29.2,30.7,459498,0.0,1.0
2020-09-08,28.59,29.61,28.49,29.61,466161,28.59,29.61,28.49,29.61,466161,0.0,1.0
2020-09-09,29.08,29.36,28.355,28.96,566920,29.08,29.36,28.355,28.96,566920,0.0,1.0
2020-09-10,28.84,29.7,28.83,29.32,543304,28.84,29.7,28.83,29.32,543304,0.0,1.0
2020-09-11,29.9,29.96,28.63,28.92,649740,29.9,29.96,28.63,28.92,649740,0.0,1.0
2020-09-14,30.72,31.05,30.14,30.25,528581,30.72,31.05,30.14,30.25,528581,0.0,1.0
2020-09-15,30.24,31.435,30.125,31.0,346130,30.24,31.435,30.125,31.0,346130,0.0,1.0
2020-09-16,30.1,31.08,30.025,30.48,504859,30.1,31.08,30.025,30.48,504859,0.0,1.0
2020-09-17,29.94,30.06,29.36,29.64,502354,29.94,30.06,29.36,29.64,502354,0.0,1.0
2020-09-18,29.44,30.54,29.36,29.95,973233,29.44,30.54,29.36,29.95,973233,0.0,1.0
2020-09-21,28.88,29.04,27.14,28.03,974105,28.88,29.04,27.14,28.03,974105,0.0,1.0
2020-09-22,28.48,29.15,28.18,28.83,462157,28.48,29.15,28.18,28.83,462157,0.0,1.0
2020-09-23,27.56,29.2494,27.34,28.61,510501,27.56,29.2494,27.34,28.61,510501,0.0,1.0
2020-09-24,27.48,28.05,27.07,27.36,273079,27.48,28.05,27.07,27.36,273079,0.0,1.0
2020-09-25,28.26,28.36,27.21,27.21,233762,28.26,28.36,27.21,27.21,233762,0.0,1.0
2020-09-28,28.04,29.245,27.92,28.65,377291,28.04,29.245,27.92,28.65,377291,0.0,1.0
2020-09-29,28.22,29.24,27.965,28.52,553889,28.22,29.24,27.965,28.52,553889,0.0,1.0
2020-09-30,29.48,30.64,29.21,30.18,625946,29.48,30.64,29.21,30.18,625946,0.0,1.0
2020-10-01,29.965,30.17,29.44,29.48,654039,29.965,30.17,29.44,29.48,654039,0.0,1.0
2020-10-02,30.945,31.29,29.5,29.61,574066,30.945,31.29,29.5,29.61,574066,0.0,1.0
2020-10-05,31.88,32.05,31.05,31.23,479648,31.88,32.05,31.05,31.23,479648,0.0,1.0
2020-10-06,31.37,32.46,31.3,32.06,426536,31.37,32.46,31.3,32.06,426536,0.0,1.0
2020-10-07,31.23,32.2999,31.18,31.82,286167,31.23,32.2999,31.18,31.82,286167,0.0,1.0
2020-10-08,32.12,32.12,31.13,31.5,267781,32.12,32.12,31.13,31.5,267781,0.0,1.0
2020-10-09,32.41,32.98,31.795,32.69,467248,32.41,32.98,31.795,32.69,467248,0.0,1.0
2020-10-12,32.71,32.75,32.0,32.33,477497,32.71,32.75,32.0,32.33,477497,0.0,1.0
2020-10-13,33.08,33.3,31.95,32.43,443935,33.08,33.3,31.95,32.43,443935,0.0,1.0
2020-10-14,33.34,33.8,33.0,33.0,415431,33.34,33.8,33.0,33.0,415431,0.0,1.0
2020-10-15,33.82,34.0,32.67,32.81,427185,33.82,34.0,32.67,32.81,427185,0.0,1.0
2020-10-16,33.21,34.1,33.09,33.98,323787,33.21,34.1,33.09,33.98,323787,0.0,1.0
2020-10-19,32.95,33.7,32.78,33.18,284912,32.95,33.7,32.78,33.18,284912,0.0,1.0
2020-10-20,33.01,33.69,32.69,33.1,316164,33.01,33.69,32.69,33.1,316164,0.0,1.0
2020-10-21,32.15,33.21,32.13,33.08,348424,32.15,33.21,32.13,33.08,348424,0.0,1.0
2020-10-22,31.11,32.93,31.0,32.2,1226323,31.11,32.93,31.0,32.2,1226323,0.0,1.0
2020-10-23,31.19,31.76,30.42,31.16,485503,31.19,31.76,30.42,31.16,485503,0.0,1.0
2020-10-26,30.65,30.69,29.66,30.68,401757,30.65,30.69,29.66,30.68,401757,0.0,1.0
2020-10-27,30.23,31.47,30.18,30.69,268815,30.23,31.47,30.18,30.69,268815,0.0,1.0
2020-10-28,28.97,30.235,28.82,29.6,409283,28.97,30.235,28.82,29.6,409283,0.0,1.0
2020-10-29,28.98,29.11,27.96,28.82,456389,28.98,29.11,27.96,28.82,456389,0.0,1.0
2020-10-30,35.65,35.7599,32.94,33.63,2186926,35.65,35.7599,32.94,33.63,2186926,0.0,1.0
2020-11-02,34.96,35.73,34.01,35.65,688159,34.96,35.73,34.01,35.65,688159,0.0,1.0
2020-11-03,37.27,37.57,35.73,35.85,569097,37.27,37.57,35.73,35.85,569097,0.0,1.0
2020-11-04,36.64,37.51,36.11,36.62,536319,36.64,37.51,36.11,36.62,536319,0.0,1.0
2020-11-05,38.57,39.35,36.97,37.0,891787,38.57,39.35,36.97,37.0,891787,0.0,1.0
2020-11-06,38.29,39.03,38.04,38.41,437685,38.29,39.03,38.04,38.41,437685,0.0,1.0
2020-11-09,39.78,41.75,39.42,39.99,618611,39.78,41.75,39.42,39.99,618611,0.0,1.0
2020-11-10,40.65,40.93,39.0,40.926,646904,40.65,40.93,39.0,40.926,646904,0.0,1.0
2020-11-11,40.51,41.27,39.5,41.17,450025,40.51,41.27,39.5,41.17,450025,0.0,1.0
2020-11-12,39.98,41.74,39.73,40.19,423404,39.98,41.74,39.73,40.19,423404,0.0,1.0
2020-11-13,41.79,42.1,40.35,40.35,499404,41.79,42.1,40.35,40.35,499404,0.0,1.0
2020-11-16,41.87,43.13,41.25,42.75,472654,41.87,43.13,41.25,42.75,472654,0.0,1.0
2020-11-17,43.22,44.25,42.23,42.76,690757,43.22,44.25,42.23,42.76,690757,0.0,1.0
2020-11-18,42.86,44.04,42.705,43.15,350705,42.86,44.04,42.705,43.15,350705,0.0,1.0
2020-11-19,42.93,42.98,41.77,42.59,446099,42.93,42.98,41.77,42.59,446099,0.0,1.0
2020-11-20,43.11,43.72,42.625,42.99,463271,43.11,43.72,42.625,42.99,463271,0.0,1.0
2020-11-23,43.85,44.26,42.955,43.38,503399,43.85,44.26,42.955,43.38,503399,0.0,1.0
2020-11-24,43.82,44.75,43.465,44.43,946712,43.82,44.75,43.465,44.43,946712,0.0,1.0
2020-11-25,43.29,43.99,43.18,43.8,379891,43.29,43.99,43.18,43.8,379891,0.0,1.0
2020-11-27,43.18,43.635,42.93,43.41,248281,43.18,43.635,42.93,43.41,248281,0.0,1.0
2020-11-30,42.45,43.16,42.05,43.16,723231,42.45,43.16,42.05,43.16,723231,0.0,1.0
2020-12-01,41.98,43.6,41.88,43.08,463340,41.98,43.6,41.88,43.08,463340,0.0,1.0
2020-12-02,42.28,42.42,41.68,41.96,769478,42.28,42.42,41.68,41.96,769478,0.0,1.0
2020-12-03,41.88,43.43,41.7,42.27,639738,41.88,43.43,41.7,42.27,639738,0.0,1.0
2020-12-04,42.92,43.47,42.07,42.07,563171,42.92,43.47,42.07,42.07,563171,0.0,1.0
2020-12-07,42.24,43.48,42.12,42.86,275062,42.24,43.48,42.12,42.86,275062,0.0,1.0
2020-12-08,43.51,43.64,41.72,41.95,866296,43.51,43.64,41.72,41.95,866296,0.0,1.0
2020-12-09,46.18,46.42,43.9,44.0,833955,46.18,46.42,43.9,44.0,833955,0.0,1.0
2020-12-10,47.48,47.71,45.54,46.07,848952,47.48,47.71,45.54,46.07,848952,0.0,1.0
2020-12-11,47.02,47.5,45.85,47.31,674321,47.02,47.5,45.85,47.31,674321,0.0,1.0
2020-12-14,47.39,48.04,47.08,47.48,883394,47.39,48.04,47.08,47.48,883394,0.0,1.0
2020-12-15,47.95,48.46,47.48,47.85,596498,47.95,48.46,47.48,47.85,596498,0.0,1.0
2020-12-16,48.38,48.75,47.72,48.27,492038,48.38,48.75,47.72,48.27,492038,0.0,1.0
2020-12-17,49.96,50.04,46.9079,48.6,794054,49.96,50.04,46.9079,48.6,794054,0.0,1.0
2020-12-18,48.94,50.41,48.43,50.19,1942180,48.94,50.41,48.43,50.19,1942180,0.0,1.0
2020-12-21,48.59,48.92,47.5,48.42,687860,48.59,48.92,47.5,48.42,687860,0.0,1.0
2020-12-22,48.44,49.09,48.05,48.75,584521,48.44,49.09,48.05,48.75,584521,0.0,1.0
2020-12-23,48.98,49.84,48.76,48.92,398624,48.98,49.84,48.76,48.92,398624,0.0,1.0
2020-12-24,49.27,49.38,48.51,49.38,113044,49.27,49.38,48.51,49.38,113044,0.0,1.0
2020-12-28,48.42,49.53,48.3,49.53,247357,48.42,49.53,48.3,49.53,247357,0.0,1.0
2020-12-29,48.56,48.69,47.92,48.43,207109,48.56,48.69,47.92,48.43,207109,0.0,1.0
2020-12-30,50.3,50.99,48.8923,50.0,970859,50.3,50.99,48.8923,50.0,970859,0.0,1.0
2020-12-31,50.26,50.83,49.26,49.26,531643,50.26,50.83,49.26,49.26,531643,0.0,1.0
2021-01-04,50.49,50.79,49.0,50.34,735594,50.49,50.79,49.0,50.34,735594,0.0,1.0
2021-01-05,50.5,51.62,49.67,50.02,638362,50.5,51.62,49.67,50.02,638362,0.0,1.0
2021-01-06,52.51,52.93,50.79,50.79,1027502,52.51,52.93,50.79,50.79,1027502,0.0,1.0
2021-01-07,52.98,53.52,52.07,52.45,512003,52.98,53.52,52.07,52.45,512003,0.0,1.0
2021-01-08,52.01,52.96,51.8,52.45,522055,52.01,52.96,51.8,52.45,522055,0.0,1.0
2021-01-11,51.62,52.49,51.035,51.73,331802,51.62,52.49,51.035,51.73,331802,0.0,1.0
2021-01-12,51.99,52.47,51.3014,51.74,416701,51.99,52.47,51.3014,51.74,416701,0.0,1.0
2021-01-13,51.49,52.37,51.26,52.06,256189,51.49,52.37,51.26,52.06,256189,0.0,1.0
2021-01-14,50.85,52.49,50.67,51.78,314161,50.85,52.49,50.67,51.78,314161,0.0,1.0
2021-01-15,50.74,51.72,50.3128,50.62,464695,50.74,51.72,50.3128,50.62,464695,0.0,1.0
2021-01-19,50.99,51.77,50.09,51.58,507501,50.99,51.77,50.09,51.58,507501,0.0,1.0
2021-01-20,52.11,52.37,50.685,51.22,499600,52.11,52.37,50.685,51.22,499600,0.0,1.0
2021-01-21,51.59,52.48,51.52,52.48,364775,51.59,52.48,51.52,52.48,364775,0.0,1.0
2021-01-22,52.01,52.355,51.13,51.51,463473,52.01,52.355,51.13,51.51,463473,0.0,1.0
2021-01-25,51.66,52.36,51.23,51.9,347682,51.66,52.36,51.23,51.9,347682,0.0,1.0
2021-01-26,51.08,51.99,51.0,51.84,333299,51.08,51.99,51.0,51.84,333299,0.0,1.0
2021-01-27,49.54,50.85,48.62,50.66,351886,49.54,50.85,48.62,50.66,351886,0.0,1.0
2021-01-28,50.89,51.97,49.64,50.16,621304,50.89,51.97,49.64,50.16,621304,0.0,1.0
2021-01-29,50.68,51.96,49.78,50.94,488242,50.68,51.96,49.78,50.94,488242,0.0,1.0
2021-02-01,52.99,53.08,51.0,51.11,494367,52.99,53.08,51.0,51.11,494367,0.0,1.0
2021-02-02,53.36,54.04,52.45,53.5,447327,53.36,54.04,52.45,53.5,447327,0.0,1.0
2021-02-03,54.43,54.58,52.75,53.36,511720,54.43,54.58,52.75,53.36,511720,0.0,1.0
2021-02-04,54.89,55.17,54.26,54.98,528047,54.89,55.17,54.26,54.98,528047,0.0,1.0
2021-02-05,54.4,55.18,53.44,55.18,332065,54.4,55.18,53.44,55.18,332065,0.0,1.0
2021-02-08,53.66,54.885,53.44,54.73,326592,53.66,54.885,53.44,54.73,326592,0.0,1.0
2021-02-09,53.83,54.0,52.43,53.62,440364,53.83,54.0,52.43,53.62,440364,0.0,1.0
2021-02-10,53.17,54.71,52.93,54.4,535840,53.17,54.71,52.93,54.4,535840,0.0,1.0
2021-02-11,53.18,53.79,52.43,53.58,1605951,53.18,53.79,52.43,53.58,1605951,0.0,1.0
2021-02-12,53.13,53.93,52.15,53.25,414304,53.13,53.93,52.15,53.25,414304,0.0,1.0
2021-02-16,52.06,53.46,51.61,53.46,470434,52.06,53.46,51.61,53.46,470434,0.0,1.0
2021-02-17,51.85,52.35,51.15,51.66,609432,51.85,52.35,51.15,51.66,609432,0.0,1.0
2021-02-18,50.65,51.85,49.88,51.49,443697,50.65,51.85,49.88,51.49,443697,0.0,1.0
2021-02-19,51.81,52.25,50.535,50.9,876689,51.81,52.25,50.535,50.9,876689,0.0,1.0
2021-02-22,52.15,52.69,51.01,51.18,645745,52.15,52.69,51.01,51.18,645745,0.0,1.0
2021-02-23,52.5,52.69,50.84,51.53,575510,52.5,52.69,50.84,51.53,575510,0.0,1.0
2021-02-24,54.44,54.75,52.28,52.62,818700,54.44,54.75,52.28,52.62,818700,0.0,1.0
2021-02-25,51.36,54.27,50.695,54.19,672120,51.36,54.27,50.695,54.19,672120,0.0,1.0
2021-02-26,55.24,57.03,52.04,52.51,2035465,55.24,57.03,52.04,52.51,2035465,0.0,1.0
2021-03-01,56.04,57.5,54.84,56.005,1144770,56.04,57.5,54.84,56.005,1144770,0.0,1.0
2021-03-02,55.8,56.41,54.51,55.16,1077835,55.8,56.41,54.51,55.16,1077835,0.0,1.0
2021-03-03,55.04,55.98,54.45,55.75,529029,55.04,55.98,54.45,55.75,529029,0.0,1.0
2021-03-04,54.3,55.73,53.14,55.06,585784,54.3,55.73,53.14,55.06,585784,0.0,1.0
2021-03-05,54.98,55.25,52.75,54.99,652371,54.98,55.25,52.75,54.99,652371,0.0,1.0
2021-03-08,56.79,57.32,54.57,54.57,681062,56.79,57.32,54.57,54.57,681062,0.0,1.0
2021-03-09,57.32,58.57,56.445,57.03,894955,57.32,58.57,56.445,57.03,894955,0.0,1.0
2021-03-10,57.24,58.495,56.75,57.59,519892,57.24,58.495,56.75,57.59,519892,0.0,1.0
2021-03-11,58.85,58.93,57.245,57.49,560251,58.85,58.93,57.245,57.49,560251,0.0,1.0
2021-03-12,59.72,59.82,58.09,58.52,865585,59.72,59.82,58.09,58.52,865585,0.0,1.0
2021-03-15,60.97,61.0,59.4914,59.84,568840,60.97,61.0,59.4914,59.84,568840,0.0,1.0
2021-03-16,59.43,60.27,58.85,60.22,499201,59.43,60.27,58.85,60.22,499201,0.0,1.0
2021-03-17,59.24,60.0,58.26,58.79,909033,59.24,60.0,58.26,58.79,909033,0.0,1.0
2021-03-18,58.69,59.99,58.52,59.02,822640,58.69,59.99,58.52,59.02,822640,0.0,1.0
2021-03-19,57.2,58.85,57.07,57.99,790601,57.2,58.85,57.07,57.99,790601,0.0,1.0
2021-03-22,56.81,57.61,55.94,57.61,377575,56.81,57.61,55.94,57.61,377575,0.0,1.0
2021-03-23,55.02,57.05,54.69,56.5,619904,55.02,57.05,54.69,56.5,619904,0.0,1.0
2021-03-24,55.02,57.2468,54.72,55.25,638763,55.02,57.2468,54.72,55.25,638763,0.0,1.0
2021-03-25,57.4,57.62,54.61,54.72,639497,57.4,57.62,54.61,54.72,639497,0.0,1.0
2021-03-26,57.71,58.33,56.71,58.09,396291,57.71,58.33,56.71,58.09,396291,0.0,1.0
2021-03-29,56.66,59.04,56.58,57.36,459232,56.66,59.04,56.58,57.36,459232,0.0,1.0
2021-03-30,58.44,58.55,55.93,56.83,490841,58.44,58.55,55.93,56.83,490841,0.0,1.0
2021-03-31,57.14,60.04,56.94,58.38,1273549,57.14,60.04,56.94,58.38,1273549,0.0,1.0
2021-04-01,56.8,57.47,55.55,57.02,394302,56.8,57.47,55.55,57.02,394302,0.0,1.0
2021-04-05,57.91,58.265,56.73,57.35,382755,57.91,58.265,56.73,57.35,382755,0.0,1.0
2021-04-06,58.6,59.4698,57.49,58.03,539794,58.6,59.4698,57.49,58.03,539794,0.0,1.0
2021-04-07,57.71,59.76,57.42,58.68,371433,57.71,59.76,57.42,58.68,371433,0.0,1.0
2021-04-08,58.93,59.015,57.33,57.68,313825,58.93,59.015,57.33,57.68,313825,0.0,1.0
2021-04-09,59.71,59.86,58.449,58.71,424643,59.71,59.86,58.449,58.71,424643,0.0,1.0
2021-04-12,59.43,60.14,59.08,60.0,258760,59.43,60.14,59.08,60.0,258760,0.0,1.0
2021-04-13,58.9,59.5,57.835,59.5,364566,58.9,59.5,57.835,59.5,364566,0.0,1.0
2021-04-14,58.87,60.04,58.44,59.06,349022,58.87,60.04,58.44,59.06,349022,0.0,1.0
2021-04-15,60.28,60.32,58.41,59.46,308085,60.28,60.32,58.41,59.46,308085,0.0,1.0
2021-04-16,62.12,62.24,60.17,60.71,518415,62.12,62.24,60.17,60.71,518415,0.0,1.0
2021-04-19,60.84,62.71,60.32,62.3,704081,60.84,62.71,60.32,62.3,704081,0.0,1.0
2021-04-20,60.7,61.44,59.21,60.34,457752,60.7,61.44,59.21,60.34,457752,0.0,1.0
2021-04-21,62.55,62.66,60.29,60.51,416428,62.55,62.66,60.29,60.51,416428,0.0,1.0
2021-04-22,61.52,63.0,61.02,62.92,476753,61.52,63.0,61.02,62.92,476753,0.0,1.0
2021-04-23,62.19,62.78,60.65,61.88,331890,62.19,62.78,60.65,61.88,331890,0.0,1.0
2021-04-26,61.68,62.84,61.63,62.72,345884,61.68,62.84,61.63,62.72,345884,0.0,1.0
2021-04-27,61.36,62.49,60.86,61.39,410905,61.36,62.49,60.86,61.39,410905,0.0,1.0
2021-04-28,61.62,61.97,60.49,61.27,448245,61.62,61.97,60.49,61.27,448245,0.0,1.0
2021-04-29,61.41,63.06,60.1701,61.55,570071,61.41,63.06,60.1701,61.55,570071,0.0,1.0
2021-04-30,60.92,62.87,60.22,61.32,736612,60.92,62.87,60.22,61.32,736612,0.0,1.0
2021-05-03,62.09,62.64,60.65,62.11,719775,62.09,62.64,60.65,62.11,719775,0.0,1.0
2021-05-04,62.28,62.39,61.11,61.52,311562,62.28,62.39,61.11,61.52,311562,0.0,1.0
2021-05-05,62.76,62.88,61.33,62.5,333268,62.76,62.88,61.33,62.5,333268,0.0,1.0
2021-05-06,63.83,63.91,62.22,62.74,386904,63.83,63.91,62.22,62.74,386904,0.0,1.0
2021-05-07,63.98,64.59,63.69,63.76,291046,63.98,64.59,63.69,63.76,291046,0.0,1.0
2021-05-10,63.42,64.72,63.41,64.16,292239,63.42,64.72,63.41,64.16,292239,0.0,1.0
2021-05-11,62.92,63.61,62.21,62.48,322238,62.92,63.61,62.21,62.48,322238,0.0,1.0
2021-05-12,61.67,63.39,61.44,62.55,370477,61.67,63.39,61.44,62.55,370477,0.0,1.0
2021-05-13,63.52,63.94,61.69,61.69,591246,63.52,63.94,61.69,61.69,591246,0.0,1.0
2021-05-14,65.62,65.85,63.71,63.89,592472,65.62,65.85,63.71,63.89,592472,0.0,1.0
2021-05-17,63.5,65.35,63.462,65.33,448304,63.5,65.35,63.462,65.33,448304,0.0,1.0
2021-05-18,61.6,64.135,61.58,63.35,512021,61.6,64.135,61.58,63.35,512021,0.0,1.0
2021-05-19,62.07,62.14,60.12,61.06,391790,62.07,62.14,60.12,61.06,391790,0.0,1.0
2021-05-20,62.46,62.81,61.53,62.31,309716,62.46,62.81,61.53,62.31,309716,0.0,1.0
2021-05-21,62.14,63.54,62.09,62.9,238821,62.14,63.54,62.09,62.9,238821,0.0,1.0
2021-05-24,62.75,62.97,61.9,62.66,204639,62.75,62.97,61.9,62.66,204639,0.0,1.0
2021-05-25,62.09,63.51,61.87,63.2,372705,62.09,63.51,61.87,63.2,372705,0.0,1.0
2021-05-26,63.53,63.72,62.2,62.5,316776,63.53,63.72,62.2,62.5,316776,0.0,1.0
2021-05-27,63.74,64.5,63.56,64.17,465349,63.74,64.5,63.56,64.17,465349,0.0,1.0
2021-05-28,64.36,64.65,63.385,64.1,212904,64.36,64.65,63.385,64.1,212904,0.0,1.0
2021-06-01,64.6,65.01,64.23,64.5,275225,64.6,65.01,64.23,64.5,275225,0.0,1.0
2021-06-02,64.03,65.48,63.79,65.01,441244,64.03,65.48,63.79,65.01,441244,0.0,1.0
2021-06-03,65.01,65.11,62.905,63.81,314842,65.01,65.11,62.905,63.81,314842,0.0,1.0
2021-06-04,65.6,65.85,64.99,65.34,318609,65.6,65.85,64.99,65.34,318609,0.0,1.0
2021-06-07,65.45,66.34,65.24,65.7,370710,65.45,66.34,65.24,65.7,370710,0.0,1.0
2021-06-08,66.78,66.83,65.0,65.71,366067,66.78,66.83,65.0,65.71,366067,0.0,1.0
2021-06-09,66.17,67.19,65.94,67.0,304270,66.17,67.19,65.94,67.0,304270,0.0,1.0
2021-06-10,67.11,67.33,65.9,66.57,207982,67.11,67.33,65.9,66.57,207982,0.0,1.0
2021-06-11,67.8,67.99,66.86,67.48,214867,67.8,67.99,66.86,67.48,214867,0.0,1.0
2021-06-14,66.75,68.0,66.25,68.0,449231,66.75,68.0,66.25,68.0,449231,0.0,1.0
2021-06-15,65.71,67.44,65.485,66.58,460932,65.71,67.44,65.485,66.58,460932,0.0,1.0
2021-06-16,64.29,65.58,63.93,65.3,484219,64.29,65.58,63.93,65.3,484219,0.0,1.0
2021-06-17,63.13,64.65,62.63,63.78,601623,63.13,64.65,62.63,63.78,601623,0.0,1.0
2021-06-18,61.56,62.475,61.0,62.16,832192,61.56,62.475,61.0,62.16,832192,0.0,1.0
2021-06-21,63.95,64.05,62.01,62.01,340877,63.95,64.05,62.01,62.01,340877,0.0,1.0
2021-06-22,64.47,64.63,63.62,64.09,389932,64.47,64.63,63.62,64.09,389932,0.0,1.0
2021-06-23,64.12,64.58,63.895,64.33,199800,64.12,64.58,63.895,64.33,199800,0.0,1.0
2021-06-24,63.91,64.56,63.72,64.39,182804,63.91,64.56,63.72,64.39,182804,0.0,1.0
2021-06-25,65.56,65.6,63.49,63.86,637695,65.56,65.6,63.49,63.86,637695,0.0,1.0
2021-06-28,64.05,65.58,63.64,65.58,245719,64.05,65.58,63.64,65.58,245719,0.0,1.0
2021-06-29,63.48,64.8,63.1,64.34,256731,63.48,64.8,63.1,64.34,256731,0.0,1.0
2021-06-30,62.75,63.69,62.145,63.2,523725,62.75,63.69,62.145,63.2,523725,0.0,1.0
2021-07-01,63.54,64.16,62.69,62.99,428981,63.54,64.16,62.69,62.99,428981,0.0,1.0
2021-07-02,63.44,63.6929,62.66,63.43,338245,63.44,63.6929,62.66,63.43,338245,0.0,1.0
2021-07-06,62.58,63.72,61.86,63.59,733160,62.58,63.72,61.86,63.59,733160,0.0,1.0
2021-07-07,63.37,63.68,62.51,62.51,385594,63.37,63.68,62.51,62.51,385594,0.0,1.0
2021-07-08,62.36,62.9,61.67,62.33,327077,62.36,62.9,61.67,62.33,327077,0.0,1.0
2021-07-09,63.23,63.43,62.36,62.94,296885,63.23,63.43,62.36,62.94,296885,0.0,1.0
2021-07-12,63.25,63.65,62.66,62.77,197040,63.25,63.65,62.66,62.77,197040,0.0,1.0
2021-07-13,61.41,64.09,61.33,63.09,311511,61.41,64.09,61.33,63.09,311511,0.0,1.0
2021-07-14,60.64,62.0,60.5,61.86,262318,60.64,62.0,60.5,61.86,262318,0.0,1.0
2021-07-15,60.39,60.82,59.5,60.11,368284,60.39,60.82,59.5,60.11,368284,0.0,1.0
2021-07-16,59.19,61.02,59.07,60.63,310350,59.19,61.02,59.07,60.63,310350,0.0,1.0
2021-07-19,58.33,59.6,57.4944,58.14,456998,58.33,59.6,57.4944,58.14,456998,0.0,1.0
2021-07-20,61.34,62.07,59.16,59.16,525956,61.34,62.07,59.16,59.16,525956,0.0,1.0
2021-07-21,61.99,62.73,59.91,61.65,405073,61.99,62.73,59.91,61.65,405073,0.0,1.0
2021-07-22,61.13,62.17,60.01,61.75,391209,61.13,62.17,60.01,61.75,391209,0.0,1.0
2021-07-23,61.58,61.91,60.92,61.43,235375,61.58,61.91,60.92,61.43,235375,0.0,1.0
2021-07-26,61.53,62.195,60.42,61.43,205861,61.53,62.195,60.42,61.43,205861,0.0,1.0
2021-07-27,61.46,61.88,60.815,61.76,226758,61.46,61.88,60.815,61.76,226758,0.0,1.0
2021-07-28,61.77,62.35,60.63,61.55,212038,61.77,62.35,60.63,61.55,212038,0.0,1.0
2021-07-29,61.67,62.51,61.53,62.36,401566,61.67,62.51,61.53,62.36,401566,0.0,1.0
2021-07-30,61.72,62.56,60.74,61.34,308796,61.72,62.56,60.74,61.34,308796,0.0,1.0
2021-08-02,61.74,63.14,60.805,61.89,440966,61.74,63.14,60.805,61.89,440966,0.0,1.0
2021-08-03,63.62,63.86,61.13,62.88,572549,63.62,63.86,61.13,62.88,572549,0.0,1.0
2021-08-04,62.5,63.66,61.94,63.11,391953,62.5,63.66,61.94,63.11,391953,0.0,1.0
2021-08-05,62.24,62.87,61.53,62.69,300610,62.24,62.87,61.53,62.69,300610,0.0,1.0
2021-08-06,62.52,62.92,61.9,62.43,218982,62.52,62.92,61.9,62.43,218982,0.0,1.0
2021-08-09,62.9,62.95,61.77,62.21,292525,62.9,62.95,61.77,62.21,292525,0.0,1.0
2021-08-10,63.09,63.69,62.6,62.9,351817,63.09,63.69,62.6,62.9,351817,0.0,1.0
2021-08-11,64.12,64.535,62.0568,63.41,474572,64.12,64.535,62.0568,63.41,474572,0.0,1.0
2021-08-12,63.2,63.61,62.82,63.27,289946,63.2,63.61,62.82,63.27,289946,0.0,1.0
2021-08-13,61.9,63.775,61.69,63.38,472304,61.9,63.775,61.69,63.38,472304,0.0,1.0
2021-08-16,62.76,63.02,60.94,61.79,392523,62.76,63.02,60.94,61.79,392523,0.0,1.0
2021-08-17,62.56,62.71,61.65,62.02,519284,62.56,62.71,61.65,62.02,519284,0.0,1.0
2021-08-18,59.65,62.65,59.53,62.24,546090,59.65,62.65,59.53,62.24,546090,0.0,1.0
2021-08-19,60.62,60.71,59.08,59.08,410188,60.62,60.71,59.08,59.08,410188,0.0,1.0
2021-08-20,63.22,63.38,60.28,60.68,520184,63.22,63.38,60.28,60.68,520184,0.0,1.0
2021-08-23,63.44,64.28,62.475,63.29,381741,63.44,64.28,62.475,63.29,381741,0.0,1.0
2021-08-24,64.17,64.36,62.1,63.4,189696,64.17,64.36,62.1,63.4,189696,0.0,1.0
2021-08-25,64.34,65.61,64.01,64.19,309758,64.34,65.61,64.01,64.19,309758,0.0,1.0
2021-08-26,64.26,64.525,63.73,64.49,237188,64.26,64.525,63.73,64.49,237188,0.0,1.0
2021-08-27,66.08,66.13,64.36,64.53,325463,66.08,66.13,64.36,64.53,325463,0.0,1.0
2021-08-30,66.3,66.97,65.67,66.24,307895,66.3,66.97,65.67,66.24,307895,0.0,1.0
2021-08-31,66.12,66.925,65.8,66.35,299098,66.12,66.925,65.8,66.35,299098,0.0,1.0
2021-09-01,66.63,66.985,65.22,66.3,280133,66.63,66.985,65.22,66.3,280133,0.0,1.0
2021-09-02,68.26,68.3,66.66,66.87,315520,68.26,68.3,66.66,66.87,315520,0.0,1.0
2021-09-03,68.16,68.65,67.89,67.89,285498,68.16,68.65,67.89,67.89,285498,0.0,1.0
2021-09-07,66.66,68.12,66.6,68.01,252912,66.66,68.12,66.6,68.01,252912,0.0,1.0
2021-09-08,65.93,66.57,64.67,66.28,667469,65.93,66.57,64.67,66.28,667469,0.0,1.0
2021-09-09,65.7,67.43,65.6,66.06,252539,65.7,67.43,65.6,66.06,252539,0.0,1.0
2021-09-10,64.66,66.665,64.56,66.5,255993,64.66,66.665,64.56,66.5,255993,0.0,1.0
2021-09-13,65.02,65.33,64.0,65.33,197464,65.02,65.33,64.0,65.33,197464,0.0,1.0
2021-09-14,60.48,65.67,60.315,65.07,1144203,60.48,65.67,60.315,65.07,1144203,0.0,1.0
2021-09-15,59.74,60.87,56.695,56.695,513602,59.74,60.87,56.695,56.695,513602,0.0,1.0
2021-09-16,59.36,60.37,58.74,59.85,651392,59.36,60.37,58.74,59.85,651392,0.0,1.0
2021-09-17,61.22,61.24,59.47,59.47,1489878,61.22,61.24,59.47,59.47,1489878,0.0,1.0
2021-09-20,63.21,63.36,59.81,61.36,811883,63.21,63.36,59.81,61.36,811883,0.0,1.0
2021-09-21,63.74,63.975,62.53,63.75,362219,63.74,63.975,62.53,63.75,362219,0.0,1.0
2021-09-22,65.5,66.23,63.5417,63.95,564542,65.5,66.23,63.5417,63.95,564542,0.0,1.0
2021-09-23,65.15,66.2,64.8,66.13,331181,65.15,66.2,64.8,66.13,331181,0.0,1.0
2021-09-24,65.15,65.93,64.68,65.28,352295,65.15,65.93,64.68,65.28,352295,0.0,1.0
2021-09-27,65.59,66.81,65.23,65.47,390509,65.59,66.81,65.23,65.47,390509,0.0,1.0
2021-09-28,64.57,65.75,64.25,65.11,653949,64.57,65.75,64.25,65.11,653949,0.0,1.0
2021-09-29,64.25,64.87,63.9575,64.7,162562,64.25,64.87,63.9575,64.7,162562,0.0,1.0
2021-09-30,63.78,64.76,63.43,64.66,502050,63.78,64.76,63.43,64.66,502050,0.0,1.0
2021-10-01,65.49,65.9,63.56,65.49,281754,65.49,65.9,63.56,65.49,281754,0.0,1.0
2021-10-04,64.57,66.77,64.23,65.16,522992,64.57,66.77,64.23,65.16,522992,0.0,1.0
2021-10-05,61.06,63.4562,60.52,63.25,1204005,61.06,63.4562,60.52,63.25,1204005,0.0,1.0
2021-10-06,60.64,61.33,59.345,61.33,427550,60.64,61.33,59.345,61.33,427550,0.0,1.0
2021-10-07,60.14,61.92,59.94,60.61,578027,60.14,61.92,59.94,60.61,578027,0.0,1.0
2021-10-08,58.12,61.17,57.97,60.14,382386,58.12,61.17,57.97,60.14,382386,0.0,1.0
2021-10-11,56.42,58.12,56.225,58.06,413379,56.42,58.12,56.225,58.06,413379,0.0,1.0
2021-10-12,56.22,57.12,56.1,56.76,307390,56.22,57.12,56.1,56.76,307390,0.0,1.0
2021-10-13,55.15,56.36,55.1,56.06,347841,55.15,56.36,55.1,56.06,347841,0.0,1.0
2021-10-14,55.71,56.64,55.38,55.94,318868,55.71,56.64,55.38,55.94,318868,0.0,1.0
2021-10-15,56.89,57.63,56.09,56.09,304682,56.89,57.63,56.09,56.09,304682,0.0,1.0
2021-10-18,56.53,56.92,56.0,56.6,348414,56.53,56.92,56.0,56.6,348414,0.0,1.0
2021-10-19,56.76,57.48,56.4,56.96,290151,56.76,57.48,56.4,56.96,290151,0.0,1.0
2021-10-20,57.19,58.13,56.42,57.04,258228,57.19,58.13,56.42,57.04,258228,0.0,1.0
2021-10-21,57.95,58.05,56.77,57.41,316118,57.95,58.05,56.77,57.41,316118,0.0,1.0
2021-10-22,57.75,58.22,56.66,57.57,322751,57.75,58.22,56.66,57.57,322751,0.0,1.0
2021-10-25,56.23,57.7,56.09,57.49,389957,56.23,57.7,56.09,57.49,389957,0.0,1.0
2021-10-26,55.94,57.17,54.41,55.5,669576,55.94,57.17,54.41,55.5,669576,0.0,1.0
2021-10-27,56.12,56.94,55.62,55.98,560666,56.12,56.94,55.62,55.98,560666,0.0,1.0
2021-10-28,58.38,58.87,56.51,56.57,720686,58.38,58.87,56.51,56.57,720686,0.0,1.0
2021-10-29,62.0,62.46,60.45,60.5,1160485,62.0,62.46,60.45,60.5,1160485,0.0,1.0
2021-11-01,63.2,63.39,61.29,61.75,489115,63.2,63.39,61.29,61.75,489115,0.0,1.0
2021-11-02,62.74,63.25,62.185,62.99,649353,62.74,63.25,62.185,62.99,649353,0.0,1.0
2021-11-03,62.18,62.7,61.235,62.19,492321,62.18,62.7,61.235,62.19,492321,0.0,1.0
2021-11-04,62.41,62.485,61.62,62.06,359114,62.41,62.485,61.62,62.06,359114,0.0,1.0
2021-11-05,64.22,65.5,62.76,62.8,475944,64.22,65.5,62.76,62.8,475944,0.0,1.0
2021-11-08,64.3,64.88,63.4226,64.04,287620,64.3,64.88,63.4226,64.04,287620,0.0,1.0
2021-11-09,64.16,64.71,63.55,64.46,345101,64.16,64.71,63.55,64.46,345101,0.0,1.0
2021-11-10,64.17,65.25,64.11,64.2,378690,64.17,65.25,64.11,64.2,378690,0.0,1.0
2021-11-11,63.94,64.42,63.65,64.1,291937,63.94,64.42,63.65,64.1,291937,0.0,1.0
2021-11-12,64.73,65.22,63.55,64.03,270620,64.73,65.22,63.55,64.03,270620,0.0,1.0
2021-11-15,64.91,65.53,64.525,64.89,375814,64.91,65.53,64.525,64.89,375814,0.0,1.0
2021-11-16,65.15,65.51,64.21,64.74,303659,65.15,65.51,64.21,64.74,303659,0.0,1.0
2021-11-17,65.21,65.48,64.12,64.69,254713,65.21,65.48,64.12,64.69,254713,0.0,1.0
2021-11-18,64.62,65.62,63.68,65.15,323538,64.62,65.62,63.68,65.15,323538,0.0,1.0
2021-11-19,61.92,64.76,61.52,64.22,473982,61.92,64.76,61.52,64.22,473982,0.0,1.0
2021-11-22,61.69,62.78,61.35,62.05,291653,61.69,62.78,61.35,62.05,291653,0.0,1.0
2021-11-23,60.86,61.605,60.43,61.58,323705,60.86,61.605,60.43,61.58,323705,0.0,1.0
2021-11-24,61.25,61.52,60.37,60.64,254586,61.25,61.52,60.37,60.64,254586,0.0,1.0
2021-11-26,57.81,59.95,57.595,59.76,193026,57.81,59.95,57.595,59.76,193026,0.0,1.0
2021-11-29,56.6,58.645,56.5,58.39,359797,56.6,58.645,56.5,58.39,359797,0.0,1.0
2021-11-30,56.17,57.065,55.5,56.36,343047,56.17,57.065,55.5,56.36,343047,0.0,1.0
2021-12-01,53.76,57.56,53.67,56.91,866427,53.76,57.56,53.67,56.91,866427,0.0,1.0
2021-12-02,57.24,57.54,54.29,54.29,441815,57.24,57.54,54.29,54.29,441815,0.0,1.0
2021-12-03,56.19,57.19,55.28,57.19,358781,56.19,57.19,55.28,57.19,358781,0.0,1.0
2021-12-06,56.92,57.92,56.16,57.01,480482,56.92,57.92,56.16,57.01,480482,0.0,1.0
2021-12-07,59.02,59.72,56.9,57.39,570317,59.02,59.72,56.9,57.39,570317,0.0,1.0
2021-12-08,59.45,59.695,58.5,59.17,266023,59.45,59.695,58.5,59.17,266023,0.0,1.0
2021-12-09,58.21,59.71,57.19,59.13,228128,58.21,59.71,57.19,59.13,228128,0.0,1.0
2021-12-10,58.7,59.59,57.83,58.58,322980,58.7,59.59,57.83,58.58,322980,0.0,1.0
2021-12-13,57.97,59.53,57.84,58.51,259480,57.97,59.53,57.84,58.51,259480,0.0,1.0
2021-12-14,56.85,58.07,56.28,57.28,717823,56.85,58.07,56.28,57.28,717823,0.0,1.0
2021-12-15,57.94,57.985,55.7,56.79,456648,57.94,57.985,55.7,56.79,456648,0.0,1.0
2021-12-16,56.25,58.71,56.23,58.23,280274,56.25,58.71,56.23,58.23,280274,0.0,1.0
2021-12-17,57.92,58.92,55.66,56.4,1287474,57.92,58.92,55.66,56.4,1287474,0.0,1.0
2021-12-20,56.42,57.57,54.63,56.69,446192,56.42,57.57,54.63,56.69,446192,0.0,1.0
2021-12-21,58.14,58.73,57.05,57.05,289251,58.14,58.73,57.05,57.05,289251,0.0,1.0
2021-12-22,58.76,59.21,55.85,58.24,249576,58.76,59.21,55.85,58.24,249576,0.0,1.0
2021-12-23,59.12,59.54,58.54,59.01,176961,59.12,59.54,58.54,59.01,176961,0.0,1.0
2021-12-27,59.23,59.27,58.37,59.15,221041,59.23,59.27,58.37,59.15,221041,0.0,1.0
2021-12-28,60.05,60.33,58.4,59.33,210428,60.05,60.33,58.4,59.33,210428,0.0,1.0
2021-12-29,59.76,60.68,59.595,60.18,138144,59.76,60.68,59.595,60.18,138144,0.0,1.0
2021-12-30,60.13,61.28,59.74,59.74,164392,60.13,61.28,59.74,59.74,164392,0.0,1.0
2021-12-31,60.7,60.88,60.15,60.3,336295,60.7,60.88,60.15,60.3,336295,0.0,1.0
2022-01-03,60.28,61.67,59.225,60.91,484875,60.28,61.67,59.225,60.91,484875,0.0,1.0
2022-01-04,60.34,61.48,60.18,60.96,379742,60.34,61.48,60.18,60.96,379742,0.0,1.0
2022-01-05,58.87,61.17,58.76,60.13,537700,58.87,61.17,58.76,60.13,537700,0.0,1.0
2022-01-06,57.9,60.22,57.73,60.22,483395,57.9,60.22,57.73,60.22,483395,0.0,1.0
2022-01-07,56.36,59.39,56.34,58.07,761219,56.36,59.39,56.34,58.07,761219,0.0,1.0
2022-01-10,55.61,56.2775,54.87,56.25,781146,55.61,56.2775,54.87,56.25,781146,0.0,1.0
2022-01-11,57.34,57.35,54.26,55.59,656110,57.34,57.35,54.26,55.59,656110,0.0,1.0
2022-01-12,55.61,57.89,55.0,57.03,479595,55.61,57.89,55.0,57.03,479595,0.0,1.0
2022-01-13,56.98,58.05,55.49,56.2,696259,56.98,58.05,55.49,56.2,696259,0.0,1.0
2022-01-14,57.63,57.69,56.29,56.64,530205,57.63,57.69,56.29,56.64,530205,0.0,1.0
2022-01-18,54.51,57.06,54.39,56.85,469358,54.51,57.06,54.39,56.85,469358,0.0,1.0
2022-01-19,53.8,55.27,53.51,54.87,389675,53.8,55.27,53.51,54.87,389675,0.0,1.0
2022-01-20,53.3,55.635,53.14,54.08,300463,53.3,55.635,53.14,54.08,300463,0.0,1.0
2022-01-21,53.04,54.01,52.32,53.36,394161,53.04,54.01,52.32,53.36,394161,0.0,1.0
2022-01-24,54.79,55.08,51.71,52.27,511812,54.79,55.08,51.71,52.27,511812,0.0,1.0
2022-01-25,53.16,54.2,52.48,54.06,333944,53.16,54.2,52.48,54.06,333944,0.0,1.0
2022-01-26,52.64,54.28,52.08,53.67,318091,52.64,54.28,52.08,53.67,318091,0.0,1.0
2022-01-27,50.85,53.12,50.84,52.7,391358,50.85,53.12,50.84,52.7,391358,0.0,1.0
2022-01-28,52.31,52.37,50.07,50.71,378177,52.31,52.37,50.07,50.71,378177,0.0,1.0
2022-01-31,52.65,52.82,51.37,51.55,535532,52.65,52.82,51.37,51.55,535532,0.0,1.0
2022-02-01,53.04,53.37,52.07,52.74,423106,53.04,53.37,52.07,52.74,423106,0.0,1.0
2022-02-02,53.5,53.68,51.87,53.05,385869,53.5,53.68,51.87,53.05,385869,0.0,1.0
2022-02-03,52.53,54.04,52.27,53.04,385558,52.53,54.04,52.27,53.04,385558,0.0,1.0
2022-02-04,52.14,52.72,50.53,51.93,402350,52.14,52.72,50.53,51.93,402350,0.0,1.0
2022-02-07,50.61,52.26,50.42,51.94,444346,50.61,52.26,50.42,51.94,444346,0.0,1.0
2022-02-08,51.7,52.83,50.23,50.65,580966,51.7,52.83,50.23,50.65,580966,0.0,1.0
2022-02-09,53.38,53.725,52.44,52.44,331804,53.38,53.725,52.44,52.44,331804,0.0,1.0
2022-02-10,52.91,54.49,52.32,52.51,419431,52.91,54.49,52.32,52.51,419431,0.0,1.0
2022-02-11,51.8,53.49,51.35,53.16,320419,51.8,53.49,51.35,53.16,320419,0.0,1.0
2022-02-14,52.41,53.19,51.92,51.94,474703,52.41,53.19,51.92,51.94,474703,0.0,1.0
2022-02-15,54.67,54.825,52.765,53.1,289772,54.67,54.825,52.765,53.1,289772,0.0,1.0
2022-02-16,54.84,54.97,53.745,54.2,388183,54.84,54.97,53.745,54.2,388183,0.0,1.0
2022-02-17,53.81,54.42,53.355,54.3,397062,53.81,54.42,53.355,54.3,397062,0.0,1.0
2022-02-18,52.93,54.64,52.81,53.87,225944,52.93,54.64,52.81,53.87,225944,0.0,1.0
2022-02-22,52.8,53.39,52.16,52.55,256607,52.8,53.39,52.16,52.55,256607,0.0,1.0
2022-02-23,52.53,53.375,52.06,53.11,424910,52.53,53.375,52.06,53.11,424910,0.0,1.0
2022-02-24,53.4,53.51,50.47,51.09,396798,53.4,53.51,50.47,51.09,396798,0.0,1.0
2022-02-25,56.92,57.1,53.86,53.86,568371,56.92,57.1,53.86,53.86,568371,0.0,1.0
2022-02-28,56.71,56.88,55.3,55.8,798628,56.71,56.88,55.3,55.8,798628,0.0,1.0
2022-03-01,60.64,62.83,57.8,59.7,1047325,60.64,62.83,57.8,59.7,1047325,0.0,1.0
2022-03-02,61.24,62.23,60.15,60.15,625171,61.24,62.23,60.15,60.15,625171,0.0,1.0
2022-03-03,62.68,63.0,61.03,61.5,603421,62.68,63.0,61.03,61.5,603421,0.0,1.0
2022-03-04,62.21,62.6382,61.34,62.01,482774,62.21,62.6382,61.34,62.01,482774,0.0,1.0
2022-03-07,61.53,62.78,60.86,62.29,540153,61.53,62.78,60.86,62.29,540153,0.0,1.0
2022-03-08,61.57,62.82,61.04,61.44,405059,61.57,62.82,61.04,61.44,405059,0.0,1.0
2022-03-09,63.86,64.8,62.03,62.37,557206,63.86,64.8,62.03,62.37,557206,0.0,1.0
2022-03-10,64.37,65.35,62.3202,62.71,662783,64.37,65.35,62.3202,62.71,662783,0.0,1.0
2022-03-11,64.96,65.85,64.29,64.45,646520,64.96,65.85,64.29,64.45,646520,0.0,1.0
2022-03-14,64.23,66.06,63.63,64.98,816499,64.23,66.06,63.63,64.98,816499,0.0,1.0
2022-03-15,64.34,65.22,63.43,64.23,365924,64.34,65.22,63.43,64.23,365924,0.0,1.0
2022-03-16,65.81,65.87,64.1,65.01,345505,65.81,65.87,64.1,65.01,345505,0.0,1.0
2022-03-17,66.33,66.49,65.29,65.29,360364,66.33,66.49,65.29,65.29,360364,0.0,1.0
2022-03-18,65.76,66.6199,65.14,66.31,913430,65.76,66.6199,65.14,66.31,913430,0.0,1.0
2022-03-21,65.17,65.84,64.8,65.67,424532,65.17,65.84,64.8,65.67,424532,0.0,1.0
2022-03-22,65.23,66.06,65.02,65.02,428570,65.23,66.06,65.02,65.02,428570,0.0,1.0
2022-03-23,64.48,65.2,64.18,65.2,427437,64.48,65.2,64.18,65.2,427437,0.0,1.0
2022-03-24,64.78,64.93,64.18,64.91,427046,64.78,64.93,64.18,64.91,427046,0.0,1.0
2022-03-25,65.89,65.91,64.34,65.16,504162,65.89,65.91,64.34,65.16,504162,0.0,1.0
2022-03-28,66.88,66.89,65.33,65.87,295505,66.88,66.89,65.33,65.87,295505,0.0,1.0
2022-03-29,68.05,68.47,67.135,67.42,646381,68.05,68.47,67.135,67.42,646381,0.0,1.0
2022-03-30,65.64,68.06,65.09,67.69,1065766,65.64,68.06,65.09,67.69,1065766,0.0,1.0
2022-03-31,65.53,66.58,65.51,65.79,913827,65.53,66.58,65.51,65.79,913827,0.0,1.0
2022-04-01,67.18,67.32,65.38,65.79,724332,67.18,67.32,65.38,65.79,724332,0.0,1.0
2022-04-04,66.39,67.7577,65.64,67.43,673787,66.39,67.7577,65.64,67.43,673787,0.0,1.0
2022-04-05,67.02,67.5399,66.15,66.26,902599,67.02,67.5399,66.15,66.26,902599,0.0,1.0
2022-04-06,68.39,68.6,66.3,66.58,773638,68.39,68.6,66.3,66.58,773638,0.0,1.0
2022-04-07,70.92,71.01,67.725,68.56,918396,70.92,71.01,67.725,68.56,918396,0.0,1.0
2022-04-08,73.96,74.86,71.25,71.87,1776216,73.96,74.86,71.25,71.87,1776216,0.0,1.0
2022-04-11,73.71,74.82,73.27,73.27,1076469,73.71,74.82,73.27,73.27,1076469,0.0,1.0
2022-04-12,74.7,75.25,73.58,73.58,964353,74.7,75.25,73.58,73.58,964353,0.0,1.0
2022-04-13,75.03,76.135,74.56,74.98,848286,75.03,76.135,74.56,74.98,848286,0.0,1.0
2022-04-14,75.02,76.62,74.985,75.0,373476,75.02,76.62,74.985,75.0,373476,0.0,1.0
2022-04-18,73.8,75.42,73.43,74.74,547086,73.8,75.42,73.43,74.74,547086,0.0,1.0
2022-04-19,74.35,75.54,73.47,73.64,527610,74.35,75.54,73.47,73.64,527610,0.0,1.0
2022-04-20,75.91,76.69,74.54,74.54,463294,75.91,76.69,74.54,74.54,463294,0.0,1.0
2022-04-21,74.84,76.39,74.6,76.23,370640,74.84,76.39,74.6,76.23,370640,0.0,1.0
2022-04-22,68.01,73.82,67.89,73.82,1533374,68.01,73.82,67.89,73.82,1533374,0.0,1.0
2022-04-25,69.37,69.66,67.22,67.54,952849,69.37,69.66,67.22,67.54,952849,0.0,1.0
2022-04-26,67.24,67.89,66.46,67.88,789284,67.24,67.89,66.46,67.88,789284,0.0,1.0
2022-04-27,67.78,69.25,66.77,67.44,626664,67.78,69.25,66.77,67.44,626664,0.0,1.0
2022-04-28,69.36,70.03,67.085,68.2,912787,69.36,70.03,67.085,68.2,912787,0.0,1.0
2022-04-29,67.88,69.17,67.73,68.55,672049,67.88,69.17,67.73,68.55,672049,0.0,1.0
2022-05-02,66.87,68.85,65.97,67.87,728174,66.87,68.85,65.97,67.87,728174,0.0,1.0
2022-05-03,67.44,68.23,66.51,66.67,619367,67.44,68.23,66.51,66.67,619367,0.0,1.0
2022-05-04,72.21,73.38,68.13,68.81,1723730,72.21,73.38,68.13,68.81,1723730,0.0,1.0
2022-05-05,70.94,72.34,69.33,71.1,643083,70.94,72.34,69.33,71.1,643083,0.0,1.0
2022-05-06,70.45,71.95,69.63,70.38,638115,70.45,71.95,69.63,70.38,638115,0.0,1.0
2022-05-09,66.14,69.66,65.83,69.39,893159,66.14,69.66,65.83,69.39,893159,0.0,1.0
2022-05-10,66.94,67.485,64.69,66.81,752104,66.94,67.485,64.69,66.81,752104,0.0,1.0
2022-05-11,66.37,68.515,66.115,67.03,773726,66.37,68.515,66.115,67.03,773726,0.0,1.0
2022-05-12,67.65,68.27,65.64,66.1,597070,67.65,68.27,65.64,66.1,597070,0.0,1.0
2022-05-13,70.59,70.69,67.84,68.27,555789,70.59,70.69,67.84,68.27,555789,0.0,1.0
2022-05-16,70.75,70.98,69.225,70.24,401786,70.75,70.98,69.225,70.24,401786,0.0,1.0
2022-05-17,73.7,73.73,70.98,71.31,475301,73.7,73.73,70.98,71.31,475301,0.0,1.0
2022-05-18,69.48,73.19,69.14,72.64,634703,69.48,73.19,69.14,72.64,634703,0.0,1.0
2022-05-19,70.0,70.62,68.14,68.94,456814,70.0,70.62,68.14,68.94,456814,0.0,1.0
2022-05-20,70.35,71.1,68.52,70.96,408189,70.35,71.1,68.52,70.96,408189,0.0,1.0
2022-05-23,70.16,71.19,68.84,71.19,432624,70.16,71.19,68.84,71.19,432624,0.0,1.0
2022-05-24,70.92,71.7,68.72,69.58,265091,70.92,71.7,68.72,69.58,265091,0.0,1.0
2022-05-25,72.04,72.39,70.13,70.6,443132,72.04,72.39,70.13,70.6,443132,0.0,1.0
2022-05-26,71.92,72.98,71.56,72.26,399380,71.92,72.98,71.56,72.26,399380,0.0,1.0
2022-05-27,72.29,72.8323,71.585,72.25,355773,72.29,72.8323,71.585,72.25,355773,0.0,1.0
2022-05-31,71.17,73.2,71.05,71.74,718606,71.17,73.2,71.05,71.74,718606,0.0,1.0
2022-06-01,68.93,72.08,68.55,71.74,421817,68.93,72.08,68.55,71.74,421817,0.0,1.0
2022-06-02,71.15,71.2,68.24,69.11,362404,71.15,71.2,68.24,69.11,362404,0.0,1.0
2022-06-03,70.94,71.915,69.7966,70.79,226105,70.94,71.915,69.7966,70.79,226105,0.0,1.0
2022-06-06,70.22,71.7275,69.43,70.01,330131,70.22,71.7275,69.43,70.01,330131,0.0,1.0
2022-06-07,71.14,71.45,69.3,69.79,367869,71.14,71.45,69.3,69.79,367869,0.0,1.0
2022-06-08,69.94,71.18,69.23,70.55,270485,69.94,71.18,69.23,70.55,270485,0.0,1.0
2022-06-09,68.59,70.11,68.18,69.64,320307,68.59,70.11,68.18,69.64,320307,0.0,1.0
2022-06-10,68.23,69.05,66.9,67.54,360330,68.23,69.05,66.9,67.54,360330,0.0,1.0
2022-06-13,65.86,66.925,65.35,66.5,480549,65.86,66.925,65.35,66.5,480549,0.0,1.0
2022-06-14,63.69,66.31,63.2,66.31,634959,63.69,66.31,63.2,66.31,634959,0.0,1.0
2022-06-15,65.95,66.26,63.76,63.76,633253,65.95,66.26,63.76,63.76,633253,0.0,1.0
2022-06-16,66.15,66.64,64.16,64.16,1121832,66.15,66.64,64.16,64.16,1121832,0.0,1.0
2022-06-17,64.9,67.05,64.73,66.97,877494,64.9,67.05,64.73,66.97,877494,0.0,1.0
2022-06-21,66.95,67.12,65.009,66.37,547474,66.95,67.12,65.009,66.37,547474,0.0,1.0
2022-06-22,67.64,68.1,65.85,65.85,382562,67.64,68.1,65.85,65.85,382562,0.0,1.0
2022-06-23,68.5,68.52,67.26,68.33,330173,68.5,68.52,67.26,68.33,330173,0.0,1.0
2022-06-24,70.37,70.65,68.77,69.31,641148,70.37,70.65,68.77,69.31,641148,0.0,1.0
2022-06-27,69.97,70.615,68.89,70.1,254456,69.97,70.615,68.89,70.1,254456,0.0,1.0
2022-06-28,69.05,70.85,68.46,70.14,232047,69.05,70.85,68.46,70.14,232047,0.0,1.0
2022-06-29,70.2,71.05,68.565,69.34,409646,70.2,71.05,68.565,69.34,409646,0.0,1.0
2022-06-30,67.63,68.785,67.18,68.64,889126,67.63,68.785,67.18,68.64,889126,0.0,1.0
2022-07-01,71.58,71.67,66.89,67.34,525594,71.58,71.67,66.89,67.34,525594,0.0,1.0
2022-07-05,71.87,71.91,69.0,70.56,814223,71.87,71.91,69.0,70.56,814223,0.0,1.0
2022-07-06,71.8,72.08,70.16,71.59,868719,71.8,72.08,70.16,71.59,868719,0.0,1.0
2022-07-07,73.38,74.74,72.49,72.49,639874,73.38,74.74,72.49,72.49,639874,0.0,1.0
2022-07-08,74.97,76.0,72.74,72.82,548946,74.97,76.0,72.74,72.82,548946,0.0,1.0
2022-07-11,73.28,75.13,73.05,74.47,429362,73.28,75.13,73.05,74.47,429362,0.0,1.0
2022-07-12,72.8,75.12,72.57,73.12,440789,72.8,75.12,72.57,73.12,440789,0.0,1.0
2022-07-13,73.11,73.46,71.65,71.65,403876,73.11,73.46,71.65,71.65,403876,0.0,1.0
2022-07-14,73.73,73.8925,71.62,72.04,312173,73.73,73.8925,71.62,72.04,312173,0.0,1.0
2022-07-15,76.01,76.14,73.8494,74.89,502514,76.01,76.14,73.8494,74.89,502514,0.0,1.0
2022-07-18,74.98,77.503,74.81,76.77,667408,74.98,77.503,74.81,76.77,667408,0.0,1.0
2022-07-19,77.22,77.65,75.5,75.65,507472,77.22,77.65,75.5,75.65,507472,0.0,1.0
2022-07-20,77.0,77.52,76.1,77.13,606051,77.0,77.52,76.1,77.13,606051,0.0,1.0
2022-07-21,75.36,76.985,74.805,76.69,993198,75.36,76.985,74.805,76.69,993198,0.0,1.0
2022-07-22,77.59,79.19,76.69,77.79,1064809,77.59,79.19,76.69,77.79,1064809,0.0,1.0
2022-07-25,78.63,78.845,76.86,77.54,648297,78.63,78.845,76.86,77.54,648297,0.0,1.0
2022-07-26,78.85,79.66,78.39,78.87,840061,78.85,79.66,78.39,78.87,840061,0.0,1.0
2022-07-27,78.49,79.21,77.51,78.6,812326,78.49,79.21,77.51,78.6,812326,0.0,1.0
2022-07-28,81.68,82.0,78.03,81.73,932507,81.68,82.0,78.03,81.73,932507,0.0,1.0
2022-07-29,82.91,83.63,80.57,80.75,910840,82.91,83.63,80.57,80.75,910840,0.0,1.0
2022-08-01,81.93,83.38,81.58,83.38,521304,81.93,83.38,81.58,83.38,521304,0.0,1.0
2022-08-02,81.13,82.17,80.97,81.5,562564,81.13,82.17,80.97,81.5,562564,0.0,1.0
2022-08-03,81.94,82.385,80.71,81.32,407192,81.94,82.385,80.71,81.32,407192,0.0,1.0
2022-08-04,80.76,82.025,80.465,82.0,409894,80.76,82.025,80.465,82.0,409894,0.0,1.0
2022-08-05,81.37,81.425,79.73,80.31,454048,81.37,81.425,79.73,80.31,454048,0.0,1.0
2022-08-08,81.09,82.0,80.69,81.05,469123,81.09,82.0,80.69,81.05,469123,0.0,1.0
2022-08-09,79.59,81.35,79.01,80.63,517938,79.59,81.35,79.01,80.63,517938,0.0,1.0
2022-08-10,81.15,81.21,79.95,80.52,419656,81.15,81.21,79.95,80.52,419656,0.0,1.0
2022-08-11,81.41,82.51,80.84,80.84,302959,81.41,82.51,80.84,80.84,302959,0.0,1.0
2022-08-12,82.61,82.66,81.25,81.39,484147,82.61,82.66,81.25,81.39,484147,0.0,1.0
2022-08-15,82.63,82.8,80.218,82.23,408420,82.63,82.8,80.218,82.23,408420,0.0,1.0
2022-08-16,81.75,82.8634,81.57,82.55,426658,81.75,82.8634,81.57,82.55,426658,0.0,1.0
2022-08-17,81.49,81.79,80.54,81.02,305726,81.49,81.79,80.54,81.02,305726,0.0,1.0
2022-08-18,82.64,82.65,81.4,81.95,483133,82.64,82.65,81.4,81.95,483133,0.0,1.0
2022-08-19,82.36,82.99,82.0,82.19,508485,82.36,82.99,82.0,82.19,508485,0.0,1.0
2022-08-22,82.88,82.92,81.45,81.45,562552,82.88,82.92,81.45,81.45,562552,0.0,1.0
2022-08-23,83.02,84.91,82.88,82.88,979172,83.02,84.91,82.88,82.88,979172,0.0,1.0
2022-08-24,84.07,84.11,82.0668,82.57,503288,84.07,84.11,82.0668,82.57,503288,0.0,1.0
2022-08-25,85.23,85.2999,83.93,84.59,527871,85.23,85.2999,83.93,84.59,527871,0.0,1.0
2022-08-26,82.64,86.03,82.48,85.37,783410,82.64,86.03,82.48,85.37,783410,0.0,1.0
2022-08-29,84.11,84.98,81.15,81.78,592770,84.11,84.98,81.15,81.78,592770,0.0,1.0
2022-08-30,82.94,84.22,82.77,84.0,690383,82.94,84.22,82.77,84.0,690383,0.0,1.0
2022-08-31,81.93,85.03,81.52,82.93,972649,81.93,85.03,81.52,82.93,972649,0.0,1.0
2022-09-01,81.33,81.46,78.73,81.46,591267,81.33,81.46,78.73,81.46,591267,0.0,1.0
2022-09-02,80.11,82.23,79.77,81.45,647983,80.11,82.23,79.77,81.45,647983,0.0,1.0
2022-09-06,80.14,82.36,79.87,80.4,485384,80.14,82.36,79.87,80.4,485384,0.0,1.0
2022-09-07,83.03,83.62,79.67,80.03,455775,83.03,83.62,79.67,80.03,455775,0.0,1.0
2022-09-08,83.73,83.81,81.89,82.58,564801,83.73,83.81,81.89,82.58,564801,0.0,1.0
2022-09-09,83.65,84.32,82.49,84.01,602985,83.65,84.32,82.49,84.01,602985,0.0,1.0
2022-09-12,86.73,86.75,84.0,84.05,545212,86.73,86.75,84.0,84.05,545212,0.0,1.0
2022-09-13,83.48,85.4,83.07,85.19,513477,83.48,85.4,83.07,85.19,513477,0.0,1.0
2022-09-14,83.89,84.97,82.65,83.62,602841,83.89,84.97,82.65,83.62,602841,0.0,1.0
2022-09-15,83.8,84.75,83.5,83.82,447332,83.8,84.75,83.5,83.82,447332,0.0,1.0
2022-09-16,84.17,84.92,82.875,83.41,1221707,84.17,84.92,82.875,83.41,1221707,0.0,1.0
2022-09-19,84.34,84.47,82.25,82.73,491097,84.34,84.47,82.25,82.73,491097,0.0,1.0
2022-09-20,82.18,84.22,82.1,84.22,473861,82.18,84.22,82.1,84.22,473861,0.0,1.0
2022-09-21,80.03,82.69,79.75,82.69,728471,80.03,82.69,79.75,82.69,728471,0.0,1.0
2022-09-22,79.02,80.03,77.72,80.03,609235,79.02,80.03,77.72,80.03,609235,0.0,1.0
2022-09-23,77.79,78.11,75.65,78.11,643764,77.79,78.11,75.65,78.11,643764,0.0,1.0
2022-09-26,77.07,78.22,76.41,77.8,575926,77.07,78.22,76.41,77.8,575926,0.0,1.0
2022-09-27,76.72,77.705,75.9,77.51,728272,76.72,77.705,75.9,77.51,728272,0.0,1.0
2022-09-28,80.07,80.35,76.99,77.58,469293,80.07,80.35,76.99,77.58,469293,0.0,1.0
2022-09-29,79.9,80.01,77.76,79.07,515593,79.9,80.01,77.76,79.07,515593,0.0,1.0
2022-09-30,78.18,81.0,78.03,79.94,815787,78.18,81.0,78.03,79.94,815787,0.0,1.0
2022-10-03,81.05,81.47,78.7,79.38,693803,81.05,81.47,78.7,79.38,693803,0.0,1.0
2022-10-04,83.88,83.95,81.97,81.97,603281,83.88,83.95,81.97,81.97,603281,0.0,1.0
2022-10-05,83.12,83.59,82.13,83.31,420380,83.12,83.59,82.13,83.31,420380,0.0,1.0
2022-10-06,82.78,84.07,82.31,83.04,339121,82.78,84.07,82.31,83.04,339121,0.0,1.0
2022-10-07,80.17,81.85,79.45,81.85,478299,80.17,81.85,79.45,81.85,478299,0.0,1.0
2022-10-10,79.91,81.04,79.47,80.4,413097,79.91,81.04,79.47,80.4,413097,0.0,1.0
2022-10-11,80.26,81.27,79.11,79.27,526036,80.26,81.27,79.11,79.27,526036,0.0,1.0
2022-10-12,80.42,80.625,79.47,80.52,381297,80.42,80.625,79.47,80.52,381297,0.0,1.0
2022-10-13,82.38,82.88,78.54,79.42,420814,82.38,82.88,78.54,79.42,420814,0.0,1.0
2022-10-14,80.19,83.24,80.0,82.86,420972,80.19,83.24,80.0,82.86,420972,0.0,1.0
2022-10-17,82.39,82.9,80.58,80.71,426831,82.39,82.9,80.58,80.71,426831,0.0,1.0
2022-10-18,82.78,84.91,81.99,84.35,529950,82.78,84.91,81.99,84.35,529950,0.0,1.0
2022-10-19,80.59,82.425,80.23,82.2,419259,80.59,82.425,80.23,82.2,419259,0.0,1.0
2022-10-20,79.93,81.47,79.62,81.25,662468,79.93,81.47,79.62,81.25,662468,0.0,1.0
2022-10-21,77.51,78.04,73.58,75.88,1534694,77.51,78.04,73.58,75.88,1534694,0.0,1.0
2022-10-24,78.48,79.868,78.095,78.74,598570,78.48,79.868,78.095,78.74,598570,0.0,1.0
2022-10-25,79.69,81.02,78.43,78.43,575048,79.69,81.02,78.43,78.43,575048,0.0,1.0
2022-10-26,81.65,83.12,79.55,79.97,767083,81.65,83.12,79.55,79.97,767083,0.0,1.0
2022-10-27,82.31,82.88,81.59,82.16,534174,82.31,82.88,81.59,82.16,534174,0.0,1.0
2022-10-28,83.05,83.23,81.55,82.11,944258,83.05,83.23,81.55,82.11,944258,0.0,1.0
2022-10-31,81.3,83.29,79.87,82.11,1058674,81.3,83.29,79.87,82.11,1058674,0.0,1.0
2022-11-01,80.25,82.73,78.33,82.54,1302179,80.25,82.73,78.33,82.54,1302179,0.0,1.0
2022-11-02,77.95,81.59,77.795,80.55,601702,77.95,81.59,77.795,80.55,601702,0.0,1.0
2022-11-03,77.46,78.79,76.075,76.91,532204,77.46,78.79,76.075,76.91,532204,0.0,1.0
2022-11-04,78.49,79.86,77.2,78.24,556385,78.49,79.86,77.2,78.24,556385,0.0,1.0
2022-11-07,78.47,79.06,77.21,78.13,528805,78.47,79.06,77.21,78.13,528805,0.0,1.0
2022-11-08,79.25,80.67,77.501,78.92,665752,79.25,80.67,77.501,78.92,665752,0.0,1.0
2022-11-09,81.51,81.62,78.51,78.83,661301,81.51,81.62,78.51,78.83,661301,0.0,1.0
2022-11-10,84.47,85.16,82.61,84.0,627916,84.47,85.16,82.61,84.0,627916,0.0,1.0
2022-11-11,80.68,84.985,80.22,84.56,1009684,80.68,84.985,80.22,84.56,1009684,0.0,1.0
2022-11-14,80.88,81.97,80.03,80.47,669392,80.88,81.97,80.03,80.47,669392,0.0,1.0
2022-11-15,81.16,82.17,79.63,81.65,743621,81.16,82.17,79.63,81.65,743621,0.0,1.0
2022-11-16,81.41,82.01,79.7,81.23,492956,81.41,82.01,79.7,81.23,492956,0.0,1.0
2022-11-17,80.99,81.86,79.85,80.99,453745,80.99,81.86,79.85,80.99,453745,0.0,1.0
2022-11-18,83.34,84.0,82.08,82.34,359829,83.34,84.0,82.08,82.34,359829,0.0,1.0
2022-11-21,84.84,84.98,82.83,82.83,507193,84.84,84.98,82.83,82.83,507193,0.0,1.0
2022-11-22,86.76,88.17,85.11,85.86,786142,86.76,88.17,85.11,85.86,786142,0.0,1.0
2022-11-23,86.56,88.0,85.735,87.15,679286,86.56,88.0,85.735,87.15,679286,0.0,1.0
2022-11-25,86.4,87.29,86.08,86.97,224109,86.4,87.29,86.08,86.97,224109,0.0,1.0
2022-11-28,84.18,85.97,83.88,85.62,441919,84.18,85.97,83.88,85.62,441919,0.0,1.0
2022-11-29,86.02,86.08,83.37,84.18,487136,86.02,86.08,83.37,84.18,487136,0.0,1.0
2022-11-30,89.06,89.85,85.66,86.02,1276047,89.06,89.85,85.66,86.02,1276047,0.0,1.0
2022-12-01,87.62,89.7538,86.47,89.18,710720,87.62,89.7538,86.47,89.18,710720,0.0,1.0
2022-12-02,87.44,88.89,86.43,86.85,636622,87.44,88.89,86.43,86.85,636622,0.0,1.0
2022-12-05,85.66,86.62,85.055,86.62,670159,85.66,86.62,85.055,86.62,670159,0.0,1.0
2022-12-06,84.71,87.615,83.985,85.8,1064850,84.71,87.615,83.985,85.8,1064850,0.0,1.0
2022-12-07,81.94,87.125,81.74,84.71,1090999,81.94,87.125,81.74,84.71,1090999,0.0,1.0
2022-12-08,83.32,85.84,81.73,82.43,1083799,83.32,85.84,81.73,82.43,1083799,0.0,1.0
2022-12-09,82.25,83.76,82.19,82.84,502248,82.25,83.76,82.19,82.84,502248,0.0,1.0
2022-12-12,82.95,83.565,81.93,82.74,557285,82.95,83.565,81.93,82.74,557285,0.0,1.0
2022-12-13,84.25,85.0,83.12,84.51,528677,84.25,85.0,83.12,84.51,528677,0.0,1.0
2022-12-14,85.23,85.745,83.89,84.71,468683,85.23,85.745,83.89,84.71,468683,0.0,1.0
2022-12-15,84.86,85.32,84.01,84.47,602832,84.86,85.32,84.01,84.47,602832,0.0,1.0
2022-12-16,84.7,85.24,83.085,84.19,1544182,84.7,85.24,83.085,84.19,1544182,0.0,1.0
2022-12-19,82.76,85.64,82.71,84.29,466366,82.76,85.64,82.71,84.29,466366,0.0,1.0
2022-12-20,83.23,85.09,82.27,82.63,520552,83.23,85.09,82.27,82.63,520552,0.0,1.0
2022-12-21,83.52,84.78,83.05,83.71,558824,83.52,84.78,83.05,83.71,558824,0.0,1.0
2022-12-22,83.15,84.825,82.01,83.26,511868,83.15,84.825,82.01,83.26,511868,0.0,1.0
2022-12-23,83.0,83.34,81.69,82.92,419134,83.0,83.34,81.69,82.92,419134,0.0,1.0
2022-12-27,82.58,83.44,82.39,82.9,239776,82.58,83.44,82.39,82.9,239776,0.0,1.0
2022-12-28,81.57,83.209,80.83,82.85,409949,81.57,83.209,80.83,82.85,409949,0.0,1.0
2022-12-29,82.42,83.17,81.175,81.78,347221,82.42,83.17,81.175,81.78,347221,0.0,1.0
2022-12-30,82.32,82.49,81.01,82.18,263757,82.32,82.49,81.01,82.18,263757,0.0,1.0
2023-01-03,81.48,83.07,80.49,82.98,305492,81.48,83.07,80.49,82.98,305492,0.0,1.0
2023-01-04,82.75,82.79,80.72,81.7,481822,82.75,82.79,80.72,81.7,481822,0.0,1.0
2023-01-05,81.67,82.55,81.32,82.5,293558,81.67,82.55,81.32,82.5,293558,0.0,1.0
2023-01-06,83.04,83.54,81.585,82.51,262610,83.04,83.54,81.585,82.51,262610,0.0,1.0
2023-01-09,81.45,83.69,81.286,83.37,345206,81.45,83.69,81.286,83.37,345206,0.0,1.0
2023-01-10,82.75,82.96,81.415,81.54,368267,82.75,82.96,81.415,81.54,368267,0.0,1.0
2023-01-11,82.54,83.01,80.83,83.01,344925,82.54,83.01,80.83,83.01,344925,0.0,1.0
2023-01-12,83.98,84.035,82.28,82.82,541817,83.98,84.035,82.28,82.82,541817,0.0,1.0
2023-01-13,86.0,86.05,83.88,83.92,339851,86.0,86.05,83.88,83.92,339851,0.0,1.0
2023-01-17,84.52,86.37,83.54,86.1,587621,84.52,86.37,83.54,86.1,587621,0.0,1.0
2023-01-18,83.54,85.625,83.01,84.67,727884,83.54,85.625,83.01,84.67,727884,0.0,1.0
2023-01-19,83.47,84.4,83.075,83.66,395221,83.47,84.4,83.075,83.66,395221,0.0,1.0
2023-01-20,84.62,84.675,82.94,83.59,423322,84.62,84.675,82.94,83.59,423322,0.0,1.0
2023-01-23,84.52,85.61,84.36,84.54,392284,84.52,85.61,84.36,84.54,392284,0.0,1.0
2023-01-24,84.06,84.965,83.78,84.5,312865,84.06,84.965,83.78,84.5,312865,0.0,1.0
2023-01-25,84.24,84.89,82.48,83.74,511758,84.24,84.89,82.48,83.74,511758,0.0,1.0
2023-01-26,84.34,85.41,83.84,84.45,229958,84.34,85.41,83.84,84.45,229958,0.0,1.0
2023-01-27,84.68,85.04,83.43,84.03,693800,84.68,85.04,83.43,84.03,693800,0.0,1.0
2023-01-30,81.79,85.4,81.7,84.62,475919,81.79,85.4,81.7,84.62,475919,0.0,1.0
2023-01-31,84.02,84.26,81.62,82.11,596724,84.02,84.26,81.62,82.11,596724,0.0,1.0
2023-02-01,84.06,85.27,82.48,83.67,649968,84.06,85.27,82.48,83.67,649968,0.0,1.0
2023-02-02,81.72,84.32,80.26,83.86,1179592,81.72,84.32,80.26,83.86,1179592,0.0,1.0
2023-02-03,80.96,82.47,80.25,81.76,760354,80.96,82.47,80.25,81.76,760354,0.0,1.0
2023-02-06,80.26,81.06,79.17,80.82,686032,80.26,81.06,79.17,80.82,686032,0.0,1.0
2023-02-07,81.11,81.33,78.43,79.88,600418,81.11,81.33,78.43,79.88,600418,0.0,1.0
2023-02-08,81.12,82.78,80.45,81.48,603586,81.12,82.78,80.45,81.48,603586,0.0,1.0
2023-02-09,80.26,82.84,80.1701,81.47,355432,80.26,82.84,80.1701,81.47,355432,0.0,1.0
2023-02-10,81.3,81.94,80.03,80.26,495329,81.3,81.94,80.03,80.26,495329,0.0,1.0
2023-02-13,81.1,81.53,80.74,81.41,332831,81.1,81.53,80.74,81.41,332831,0.0,1.0
2023-02-14,80.89,81.53,80.33,80.87,363423,80.89,81.53,80.33,80.87,363423,0.0,1.0
2023-02-15,81.2,81.41,79.88,80.57,398089,81.2,81.41,79.88,80.57,398089,0.0,1.0
2023-02-16,81.74,82.57,79.42,80.97,331774,81.74,82.57,79.42,80.97,331774,0.0,1.0
2023-02-17,82.05,82.73,81.29,81.49,315253,82.05,82.73,81.29,81.49,315253,0.0,1.0
2023-02-21,80.87,82.155,80.4,81.81,383974,80.87,82.155,80.4,81.81,383974,0.0,1.0
2023-02-22,80.67,81.94,80.48,81.12,384783,80.67,81.94,80.48,81.12,384783,0.0,1.0
2023-02-23,80.49,81.29,79.86,80.84,369884,80.49,81.29,79.86,80.84,369884,0.0,1.0
2023-02-24,80.25,80.75,79.48,80.0,394015,80.25,80.75,79.48,80.0,394015,0.0,1.0
2023-02-27,80.49,81.075,79.015,80.01,720169,80.49,81.075,79.015,80.01,720169,0.0,1.0
2023-02-28,72.51,77.74,71.585,77.74,3033069,72.51,77.74,71.585,77.74,3033069,0.0,1.0
2023-03-01,74.31,75.28,72.26,72.38,1305056,74.31,75.28,72.26,72.38,1305056,0.0,1.0
2023-03-02,72.75,74.2,72.28,74.01,755599,72.75,74.2,72.28,74.01,755599,0.0,1.0
2023-03-03,74.43,75.035,72.66,72.96,820225,74.43,75.035,72.66,72.96,820225,0.0,1.0
2023-03-06,73.34,74.15,72.69,73.44,974478,73.34,74.15,72.69,73.44,974478,0.0,1.0
2023-03-07,71.96,73.335,70.66,73.32,1058870,71.96,73.335,70.66,73.32,1058870,0.0,1.0
2023-03-08,72.35,72.74,71.675,72.04,869241,72.35,72.74,71.675,72.04,869241,0.0,1.0
2023-03-09,69.99,72.73,69.99,72.68,638926,69.99,72.73,69.99,72.68,638926,0.0,1.0
2023-03-10,68.98,70.155,68.7775,69.85,607964,68.98,70.155,68.7775,69.85,607964,0.0,1.0
2023-03-13,68.35,68.95,67.47,68.32,678929,68.35,68.95,67.47,68.32,678929,0.0,1.0
2023-03-14,69.16,69.44,68.365,69.07,456945,69.16,69.44,68.365,69.07,456945,0.0,1.0
2023-03-15,68.46,69.15,67.5,67.78,587631,68.46,69.15,67.5,67.78,587631,0.0,1.0
2023-03-16,70.23,70.45,66.87,67.49,711035,70.23,70.45,66.87,67.49,711035,0.0,1.0
2023-03-17,69.46,70.5299,69.11,70.21,815817,69.46,70.5299,69.11,70.21,815817,0.0,1.0
2023-03-20,70.45,70.66,69.37,70.03,720981,70.45,70.66,69.37,70.03,720981,0.0,1.0
2023-03-21,70.96,71.76,70.37,70.98,510887,70.96,71.76,70.37,70.98,510887,0.0,1.0
2023-03-22,69.8,71.46,69.79,70.68,331361,69.8,71.46,69.79,70.68,331361,0.0,1.0
2023-03-23,69.44,70.36,69.01,69.78,347640,69.44,70.36,69.01,69.78,347640,0.0,1.0
2023-03-24,70.16,70.51,68.73,68.93,380858,70.16,70.51,68.73,68.93,380858,0.0,1.0
2023-03-27,70.96,71.48,70.5,70.76,389324,70.96,71.48,70.5,70.76,389324,0.0,1.0
2023-03-28,70.79,71.29,68.95,70.76,374059,70.79,71.29,68.95,70.76,374059,0.0,1.0
2023-03-29,70.51,71.4,70.44,71.4,310170,70.51,71.4,70.44,71.4,310170,0.0,1.0
2023-03-30,71.25,71.69,70.61,71.17,426719,71.25,71.69,70.61,71.17,426719,0.0,1.0
2023-03-31,72.25,72.29,70.995,71.6,629798,72.25,72.29,70.995,71.6,629798,0.0,1.0
2023-04-03,72.55,72.95,71.88,72.665,359876,72.55,72.95,71.88,72.665,359876,0.0,1.0
2023-04-04,71.64,72.82,70.88,72.66,598868,71.64,72.82,70.88,72.66,598868,0.0,1.0
2023-04-05,72.64,73.14,71.47,71.66,458301,72.64,73.14,71.47,71.66,458301,0.0,1.0
2023-04-06,72.76,73.19,72.495,72.99,388399,72.76,73.19,72.495,72.99,388399,0.0,1.0
2023-04-10,73.27,73.54,71.17,72.72,393103,73.27,73.54,71.17,72.72,393103,0.0,1.0
2023-04-11,74.41,74.64,72.59,73.12,509137,74.41,74.64,72.59,73.12,509137,0.0,1.0
2023-04-12,74.2,74.91,74.08,74.87,236697,74.2,74.91,74.08,74.87,236697,0.0,1.0
2023-04-13,75.39,75.41,74.18,74.54,285751,75.39,75.41,74.18,74.54,285751,0.0,1.0
2023-04-14,75.74,76.04,74.84,75.65,336981,75.74,76.04,74.84,75.65,336981,0.0,1.0
2023-04-17,75.67,75.83,75.18,75.49,383575,75.67,75.83,75.18,75.49,383575,0.0,1.0
2023-04-18,75.29,76.27,75.2,75.99,394315,75.29,76.27,75.2,75.99,394315,0.0,1.0
2023-04-19,75.29,76.48,74.74,75.22,692377,75.29,76.48,74.74,75.22,692377,0.0,1.0
2023-04-20,72.98,73.02,69.675,72.68,1238652,72.98,73.02,69.675,72.68,1238652,0.0,1.0
2023-04-21,73.71,74.68,73.66,74.0,416664,73.71,74.68,73.66,74.0,416664,0.0,1.0
2023-04-24,73.87,74.56,73.69,73.69,446111,73.87,74.56,73.69,73.69,446111,0.0,1.0
2023-04-25,73.78,74.78,73.52,73.87,462033,73.78,74.78,73.52,73.87,462033,0.0,1.0
2023-04-26,74.11,74.85,72.71,74.0,1120052,74.11,74.85,72.71,74.0,1120052,0.0,1.0
2023-04-27,72.82,74.54,71.1,72.71,1384174,72.82,74.54,71.1,72.71,1384174,0.0,1.0
2023-04-28,72.29,73.035,71.115,72.97,1515653,72.29,73.035,71.115,72.97,1515653,0.0,1.0
2023-05-01,70.51,72.724,70.41,72.4,813349,70.51,72.724,70.41,72.4,813349,0.0,1.0
2023-05-02,67.21,70.58,67.07,70.12,869740,67.21,70.58,67.07,70.12,869740,0.0,1.0
2023-05-03,67.95,68.82,67.1,67.1,638277,67.95,68.82,67.1,67.1,638277,0.0,1.0
2023-05-04,68.29,68.78,67.18,67.71,648913,68.29,68.78,67.18,67.71,648913,0.0,1.0
2023-05-05,69.18,70.33,68.83,68.96,457419,69.18,70.33,68.83,68.96,457419,0.0,1.0
2023-05-08,68.9,69.47,68.34,68.89,322730,68.9,69.47,68.34,68.89,322730,0.0,1.0
2023-05-09,68.68,68.92,67.391,68.82,461734,68.68,68.92,67.391,68.82,461734,0.0,1.0
2023-05-10,69.83,70.41,69.07,69.42,598429,69.83,70.41,69.07,69.42,598429,0.0,1.0
2023-05-11,71.4,71.56,69.585,69.64,930694,71.4,71.56,69.585,69.64,930694,0.0,1.0
2023-05-12,71.24,72.3,70.99,71.63,480040,71.24,72.3,70.99,71.63,480040,0.0,1.0
2023-05-15,71.8,71.87,70.54,71.2,499985,71.8,71.87,70.54,71.2,499985,0.0,1.0
2023-05-16,70.78,71.9,70.7,71.79,545637,70.78,71.9,70.7,71.79,545637,0.0,1.0
2023-05-17,71.78,71.85,70.47,70.93,481333,71.78,71.85,70.47,70.93,481333,0.0,1.0
2023-05-18,71.95,72.295,71.375,71.84,429028,71.95,72.295,71.375,71.84,429028,0.0,1.0
2023-05-19,72.54,73.4,72.28,72.5,485016,72.54,73.4,72.28,72.5,485016,0.0,1.0
2023-05-22,72.58,73.11,71.895,72.69,318287,72.58,73.11,71.895,72.69,318287,0.0,1.0
2023-05-23,69.03,72.36,68.75,72.36,1116836,69.03,72.36,68.75,72.36,1116836,0.0,1.0
2023-05-24,70.3,70.42,68.085,68.81,828789,70.3,70.42,68.085,68.81,828789,0.0,1.0
2023-05-25,67.86,70.16,67.82,70.02,458026,67.86,70.16,67.82,70.02,458026,0.0,1.0
2023-05-26,69.37,69.68,67.72,67.89,462461,69.37,69.68,67.72,67.89,462461,0.0,1.0
2023-05-30,68.94,70.61,68.46,69.3,628109,68.94,70.61,68.46,69.3,628109,0.0,1.0
2023-05-31,70.63,71.06,68.22,68.94,807057,70.63,71.06,68.22,68.94,807057,0.0,1.0
2023-06-01,70.87,70.98,69.735,70.5,421365,70.87,70.98,69.735,70.5,421365,0.0,1.0
2023-06-02,69.49,71.54,69.365,70.73,827597,69.49,71.54,69.365,70.73,827597,0.0,1.0
2023-06-05,68.87,69.845,68.56,69.16,684859,68.87,69.845,68.56,69.16,684859,0.0,1.0
2023-06-06,68.06,69.22,67.2,68.88,544408,68.06,69.22,67.2,68.88,544408,0.0,1.0
2023-06-07,68.64,69.8,67.875,68.46,531707,68.64,69.8,67.875,68.46,531707,0.0,1.0
2023-06-08,68.95,69.31,68.16,68.51,287447,68.95,69.31,68.16,68.51,287447,0.0,1.0
2023-06-09,68.3,69.25,68.155,68.89,328470,68.3,69.25,68.155,68.89,328470,0.0,1.0
2023-06-12,69.99,70.06,68.01,68.31,722247,69.99,70.06,68.01,68.31,722247,0.0,1.0
2023-06-13,69.91,70.855,69.79,70.19,650926,69.91,70.855,69.79,70.19,650926,0.0,1.0
2023-06-14,73.06,73.53,70.51,70.51,1418377,73.06,73.53,70.51,70.51,1418377,0.0,1.0
2023-06-15,73.48,73.82,72.33,73.01,742656,73.48,73.82,72.33,73.01,742656,0.0,1.0
2023-06-16,73.15,74.1,72.31,73.6,1266318,73.15,74.1,72.31,73.6,1266318,0.0,1.0
2023-06-20,72.92,73.86,72.44,73.13,511203,72.92,73.86,72.44,73.13,511203,0.0,1.0
2023-06-21,74.78,75.2,72.92,72.94,838742,74.78,75.2,72.92,72.94,838742,0.0,1.0
2023-06-22,76.89,77.09,74.32,74.69,896825,76.89,77.09,74.32,74.69,896825,0.0,1.0
2023-06-23,75.73,77.755,75.67,76.56,842086,75.73,77.755,75.67,76.56,842086,0.0,1.0
2023-06-26,76.52,77.0,75.48,75.65,551212,76.52,77.0,75.48,75.65,551212,0.0,1.0
2023-06-27,79.04,79.75,75.7,76.18,1106085,79.04,79.75,75.7,76.18,1106085,0.0,1.0
2023-06-28,79.32,79.63,78.28,79.02,446929,79.32,79.63,78.28,79.02,446929,0.0,1.0
2023-06-29,79.7,80.13,79.29,79.43,539228,79.7,80.13,79.29,79.43,539228,0.0,1.0
2023-06-30,79.64,80.17,79.471,80.0,598336,79.64,80.17,79.471,80.0,598336,0.0,1.0
2023-07-03,79.19,79.45,78.24,79.12,178522,79.19,79.45,78.24,79.12,178522,0.0,1.0
2023-07-05,77.71,80.0,77.69,79.0,773079,77.71,80.0,77.69,79.0,773079,0.0,1.0
2023-07-06,76.57,77.485,76.11,77.27,491153,76.57,77.485,76.11,77.27,491153,0.0,1.0
2023-07-07,76.85,77.27,76.575,76.71,520167,76.85,77.27,76.575,76.71,520167,0.0,1.0
2023-07-10,79.51,79.79,76.34,76.34,681570,79.51,79.79,76.34,76.34,681570,0.0,1.0
2023-07-11,79.05,80.13,78.68,79.66,539072,79.05,80.13,78.68,79.66,539072,0.0,1.0
2023-07-12,75.0,76.275,70.49,72.23,2565154,75.0,76.275,70.49,72.23,2565154,0.0,1.0
2023-07-13,72.21,75.3841,71.97,75.28,1092361,72.21,75.3841,71.97,75.28,1092361,0.0,1.0
2023-07-14,75.3,76.26,71.97,72.24,1260092,75.3,76.26,71.97,72.24,1260092,0.0,1.0
2023-07-17,73.09,75.8,72.78,75.39,811524,73.09,75.8,72.78,75.39,811524,0.0,1.0
2023-07-18,74.33,74.5514,73.08,73.12,719904,74.33,74.5514,73.08,73.12,719904,0.0,1.0
2023-07-19,74.94,75.61,73.56,74.69,529334,74.94,75.61,73.56,74.69,529334,0.0,1.0
2023-07-20,74.9,75.64,73.86,75.54,380280,74.9,75.64,73.86,75.54,380280,0.0,1.0
2023-07-21,74.46,75.46,73.92,75.29,535578,74.46,75.46,73.92,75.29,535578,0.0,1.0
2023-07-24,74.01,75.48,73.94,74.56,408747,74.01,75.48,73.94,74.56,408747,0.0,1.0
2023-07-25,75.96,76.42,73.4,73.49,935196,75.96,76.42,73.4,73.49,935196,0.0,1.0
2023-07-26,73.68,75.575,73.26,75.43,747206,73.68,75.575,73.26,75.43,747206,0.0,1.0
2023-07-27,73.36,74.43,72.83,74.09,1037857,73.36,74.43,72.83,74.09,1037857,0.0,1.0
2023-07-28,79.42,80.2,76.0,77.88,1203114,79.42,80.2,76.0,77.88,1203114,0.0,1.0
2023-07-31,79.03,81.33,78.23,79.54,758288,79.03,81.33,78.23,79.54,758288,0.0,1.0
2023-08-01,78.48,79.98,78.22,78.85,504487,78.48,79.98,78.22,78.85,504487,0.0,1.0
2023-08-02,78.775,79.33,78.0,78.0,485322,78.775,79.33,78.0,78.0,485322,0.0,1.0
2023-08-03,77.11,79.35,76.77,78.78,490411,77.11,79.35,76.77,78.78,490411,0.0,1.0
2023-08-04,76.67,77.6,76.01,77.12,532345,76.67,77.6,76.01,77.12,532345,0.0,1.0
2023-08-07,77.09,77.45,76.07,76.8,307159,77.09,77.45,76.07,76.8,307159,0.0,1.0
2023-08-08,76.34,76.86,75.74,76.86,285726,76.34,76.86,75.74,76.86,285726,0.0,1.0
2023-08-09,75.73,76.6,75.575,76.12,264608,75.73,76.6,75.575,76.12,264608,0.0,1.0
2023-08-10,76.58,76.71,75.74,76.12,232401,76.58,76.71,75.74,76.12,232401,0.0,1.0
2023-08-11,76.97,77.1425,76.21,76.21,298193,76.97,77.1425,76.21,76.21,298193,0.0,1.0
2023-08-14,77.27,77.73,76.28,76.3,281990,77.27,77.73,76.28,76.3,281990,0.0,1.0
2023-08-15,76.98,77.27,76.4,76.9,202138,76.98,77.27,76.4,76.9,202138,0.0,1.0
2023-08-16,76.55,77.39,76.38,77.07,234154,76.55,77.39,76.38,77.07,234154,0.0,1.0
2023-08-17,75.0,76.2,74.97,76.2,372718,75.0,76.2,74.97,76.2,372718,0.0,1.0
2023-08-18,75.05,75.42,74.5,74.5,363589,75.05,75.42,74.5,74.5,363589,0.0,1.0
2023-08-21,75.65,76.18,74.845,75.13,465219,75.65,76.18,74.845,75.13,465219,0.0,1.0
2023-08-22,75.33,76.23,75.06,75.62,289503,75.33,76.23,75.06,75.62,289503,0.0,1.0
2023-08-23,75.57,76.49,75.11,75.43,160584,75.57,76.49,75.11,75.43,160584,0.0,1.0
2023-08-24,74.54,75.925,74.54,75.31,167712,74.54,75.925,74.54,75.31,167712,0.0,1.0
2023-08-25,75.84,76.61,74.29,74.92,405456,75.84,76.61,74.29,74.92,405456,0.0,1.0
2023-08-28,75.99,76.31,75.4,75.96,245079,75.99,76.31,75.4,75.96,245079,0.0,1.0
2023-08-29,77.4,77.57,75.93,76.16,288966,77.4,77.57,75.93,76.16,288966,0.0,1.0
2023-08-30,77.44,78.081,77.21,77.61,230143,77.44,78.081,77.21,77.61,230143,0.0,1.0
2023-08-31,77.1,78.075,77.08,77.74,435124,77.1,78.075,77.08,77.74,435124,0.0,1.0
2023-09-01,77.5,77.88,76.915,77.31,234042,77.5,77.88,76.915,77.31,234042,0.0,1.0
2023-09-05,74.62,77.22,74.0,77.21,571009,74.62,77.22,74.0,77.21,571009,0.0,1.0
2023-09-06,74.33,74.905,73.94,74.5,311131,74.33,74.905,73.94,74.5,311131,0.0,1.0
2023-09-07,73.65,74.56,73.4965,73.95,335160,73.65,74.56,73.4965,73.95,335160,0.0,1.0
2023-09-08,72.55,73.88,72.245,73.67,776431,72.55,73.88,72.245,73.67,776431,0.0,1.0
2023-09-11,72.63,72.945,72.09,72.55,363145,72.63,72.945,72.09,72.55,363145,0.0,1.0
2023-09-12,71.37,72.85,71.07,72.63,359036,71.37,72.85,71.07,72.63,359036,0.0,1.0
2023-09-13,71.24,74.16,70.8,71.37,433392,71.24,74.16,70.8,71.37,433392,0.0,1.0
2023-09-14,71.35,72.09,71.09,71.56,355150,71.35,72.09,71.09,71.56,355150,0.0,1.0
2023-09-15,70.09,71.2,69.05,71.2,1461853,70.09,71.2,69.05,71.2,1461853,0.0,1.0
2023-09-18,69.98,71.06,69.88,70.62,496714,69.98,71.06,69.88,70.62,496714,0.0,1.0
2023-09-19,69.81,70.51,69.28,69.88,215381,69.81,70.51,69.28,69.88,215381,0.0,1.0
2023-09-20,70.94,71.16,70.04,70.04,324626,70.94,71.16,70.04,70.04,324626,0.0,1.0
2023-09-21,70.48,70.86,70.06,70.33,396803,70.48,70.86,70.06,70.33,396803,0.0,1.0
2023-09-22,70.15,70.88,70.11,70.51,334611,70.15,70.88,70.11,70.51,334611,0.0,1.0
2023-09-25,70.74,71.02,69.96,69.96,246083,70.74,71.02,69.96,69.96,246083,0.0,1.0
2023-09-26,68.34,70.72,68.06,70.5,511871,68.34,70.72,68.06,70.5,511871,0.0,1.0
2023-09-27,68.69,69.1,67.625,68.34,321978,68.69,69.1,67.625,68.34,321978,0.0,1.0
2023-09-28,70.35,70.48,68.7,68.9,319447,70.35,70.48,68.7,68.9,319447,0.0,1.0
2023-09-29,70.31,71.32,69.895,70.84,570396,70.31,71.32,69.895,70.84,570396,0.0,1.0
2023-10-02,69.58,70.33,69.34,69.49,385312,69.58,70.33,69.34,69.49,385312,0.0,1.0
2023-10-03,67.57,69.58,67.19,69.58,370495,67.57,69.58,67.19,69.58,370495,0.0,1.0
2023-10-04,68.58,69.0,67.72,67.79,490382,68.58,69.0,67.72,67.79,490382,0.0,1.0
2023-10-05,67.76,68.7125,67.42,68.39,402163,67.76,68.7125,67.42,68.39,402163,0.0,1.0
2023-10-06,69.29,69.78,66.49,67.5,579902,69.29,69.78,66.49,67.5,579902,0.0,1.0
2023-10-09,71.17,71.315,68.705,69.2,371605,71.17,71.315,68.705,69.2,371605,0.0,1.0
2023-10-10,72.08,72.65,70.9,71.3,451965,72.08,72.65,70.9,71.3,451965,0.0,1.0
2023-10-11,72.13,72.245,71.16,72.02,441264,72.13,72.245,71.16,72.02,441264,0.0,1.0
2023-10-12,75.0,79.05,72.47,72.58,2046368,75.0,79.05,72.47,72.58,2046368,0.0,1.0
2023-10-13,76.33,76.82,75.13,75.26,602603,76.33,76.82,75.13,75.26,602603,0.0,1.0
2023-10-16,77.98,78.54,76.64,76.64,559448,77.98,78.54,76.64,76.64,559448,0.0,1.0
2023-10-17,78.76,79.86,78.214,78.41,645334,78.76,79.86,78.214,78.41,645334,0.0,1.0
2023-10-18,77.49,79.12,77.35,78.62,455876,77.49,79.12,77.35,78.62,455876,0.0,1.0
2023-10-19,76.67,77.89,76.57,77.22,516332,76.67,77.89,76.57,77.22,516332,0.0,1.0
2023-10-20,75.06,77.14,74.84,76.66,701407,75.06,77.14,74.84,76.66,701407,0.0,1.0
2023-10-23,75.09,76.0,74.23,74.86,394581,75.09,76.0,74.23,74.86,394581,0.0,1.0
2023-10-24,75.02,76.22,73.91,74.52,452085,75.02,76.22,73.91,74.52,452085,0.0,1.0
2023-10-25,74.88,75.72,74.21,74.44,536395,74.88,75.72,74.21,74.44,536395,0.0,1.0
2023-10-26,71.66,74.99,71.66,74.44,817222,71.66,74.99,71.66,74.44,817222,0.0,1.0
2023-10-27,72.03,72.42,70.2,72.16,700374,72.03,72.42,70.2,72.16,700374,0.0,1.0
2023-10-30,72.81,73.13,71.605,72.88,536468,72.81,73.13,71.605,72.88,536468,0.0,1.0
2023-10-31,73.51,74.78,72.205,73.09,824848,73.51,74.78,72.205,73.09,824848,0.0,1.0
2023-11-01,73.47,74.24,72.38,73.22,555139,73.47,74.24,72.38,73.22,555139,0.0,1.0
2023-11-02,73.24,75.485,72.58,73.59,1061539,73.24,75.485,72.58,73.59,1061539,0.0,1.0
2023-11-03,72.24,77.26,69.805,75.14,1450938,72.24,77.26,69.805,75.14,1450938,0.0,1.0
2023-11-06,73.51,74.04,71.87,72.01,755018,73.51,74.04,71.87,72.01,755018,0.0,1.0
2023-11-07,74.29,74.5,72.97,73.43,514570,74.29,74.5,72.97,73.43,514570,0.0,1.0
2023-11-08,73.7,74.5,73.44,74.44,622129,73.7,74.5,73.44,74.44,622129,0.0,1.0
2023-11-09,72.23,74.025,72.15,73.95,274133,72.23,74.025,72.15,73.95,274133,0.0,1.0
2023-11-10,73.11,73.705,71.73,72.22,491656,73.11,73.705,71.73,72.22,491656,0.0,1.0
2023-11-13,72.84,73.325,72.13,73.27,407490,72.84,73.325,72.13,73.27,407490,0.0,1.0
2023-11-14,73.55,74.29,73.27,73.31,429939,73.55,74.29,73.27,73.31,429939,0.0,1.0
2023-11-15,74.92,75.43,73.475,73.5,828258,74.92,75.43,73.475,73.5,828258,0.0,1.0
2023-11-16,73.95,75.48,73.55,74.99,396284,73.95,75.48,73.55,74.99,396284,0.0,1.0
2023-11-17,72.71,74.84,72.47,73.97,582343,72.71,74.84,72.47,73.97,582343,0.0,1.0
2023-11-20,72.62,73.36,72.255,72.29,367981,72.62,73.36,72.255,72.29,367981,0.0,1.0
2023-11-21,72.6,73.645,72.38,72.38,397512,72.6,73.645,72.38,72.38,397512,0.0,1.0
2023-11-22,72.98,73.4,72.48,73.17,272026,72.98,73.4,72.48,73.17,272026,0.0,1.0
2023-11-24,73.57,73.75,72.6,72.77,130648,73.57,73.75,72.6,72.77,130648,0.0,1.0
2023-11-27,72.49,73.6,72.28,73.35,357602,72.49,73.6,72.28,73.35,357602,0.0,1.0
2023-11-28,72.0,72.61,71.286,72.61,368471,72.0,72.61,71.286,72.61,368471,0.0,1.0
2023-11-29,71.92,72.88,71.61,72.14,436816,71.92,72.88,71.61,72.14,436816,0.0,1.0
2023-11-30,72.99,73.22,71.17,71.94,409133,72.99,73.22,71.17,71.94,409133,0.0,1.0
2023-12-01,73.86,74.59,72.25,72.72,311109,73.86,74.59,72.25,72.72,311109,0.0,1.0
2023-12-04,74.75,75.1,73.86,73.86,345572,74.75,75.1,73.86,73.86,345572,0.0,1.0
2023-12-05,74.21,74.97,73.595,74.61,364901,74.21,74.97,73.595,74.61,364901,0.0,1.0
2023-12-06,71.15,74.525,70.7,74.22,520912,71.15,74.525,70.7,74.22,520912,0.0,1.0
2023-12-07,71.98,72.14,70.145,70.62,641666,71.98,72.14,70.145,70.62,641666,0.0,1.0
2023-12-08,73.26,73.32,71.37,71.98,873958,73.26,73.32,71.37,71.98,873958,0.0,1.0
2023-12-11,74.96,74.98,71.52,73.79,657344,74.96,74.98,71.52,73.79,657344,0.0,1.0
2023-12-12,75.91,77.235,74.65,74.65,657748,75.91,77.235,74.65,74.65,657748,0.0,1.0
2023-12-13,78.96,78.98,75.69,75.69,621483,78.96,78.98,75.69,75.69,621483,0.0,1.0
2023-12-14,77.58,79.67,76.87,79.0,767570,77.58,79.67,76.87,79.0,767570,0.0,1.0
2023-12-15,75.43,78.71,75.38,77.62,1214798,75.43,78.71,75.38,77.62,1214798,0.0,1.0
2023-12-18,75.73,75.98,74.92,75.98,410936,75.73,75.98,74.92,75.98,410936,0.0,1.0
2023-12-19,76.52,77.249,75.8,75.8,318974,76.52,77.249,75.8,75.8,318974,0.0,1.0
2023-12-20,75.66,77.94,75.58,76.78,440854,75.66,77.94,75.58,76.78,440854,0.0,1.0
2023-12-21,76.69,77.0645,75.93,76.28,321099,76.69,77.0645,75.93,76.28,321099,0.0,1.0
2023-12-22,77.86,77.88,76.805,76.95,328986,77.86,77.88,76.805,76.95,328986,0.0,1.0
2023-12-26,78.79,79.0223,77.385,78.02,269590,78.79,79.0223,77.385,78.02,269590,0.0,1.0
2023-12-27,78.68,79.1,77.695,78.93,246529,78.68,79.1,77.695,78.93,246529,0.0,1.0
2023-12-28,78.25,79.18,77.98,78.47,223739,78.25,79.18,77.98,78.47,223739,0.0,1.0
2023-12-29,77.76,78.53,77.09,78.13,354659,77.76,78.53,77.09,78.13,354659,0.0,1.0
2024-01-02,78.26,78.94,76.96,76.97,452141,78.26,78.94,76.96,76.97,452141,0.0,1.0
2024-01-03,76.68,77.64,76.43,77.61,386301,76.68,77.64,76.43,77.61,386301,0.0,1.0
2024-01-04,78.32,78.47,75.94,76.63,846555,78.32,78.47,75.94,76.63,846555,0.0,1.0
2024-01-05,79.25,82.1,78.595,79.11,741240,79.25,82.1,78.595,79.11,741240,0.0,1.0
2024-01-08,79.95,80.0,78.62,78.62,399227,79.95,80.0,78.62,78.62,399227,0.0,1.0
2024-01-09,80.19,80.78,79.07,79.07,318558,80.19,80.78,79.07,79.07,318558,0.0,1.0
2024-01-10,83.76,84.275,79.61,80.17,746177,83.76,84.275,79.61,80.17,746177,0.0,1.0
2024-01-11,84.69,84.92,82.99,84.04,621397,84.69,84.92,82.99,84.04,621397,0.0,1.0
2024-01-12,85.86,86.0,84.185,84.99,878774,85.86,86.0,84.185,84.99,878774,0.0,1.0
2024-01-16,84.82,85.71,83.98,85.65,563528,84.82,85.71,83.98,85.65,563528,0.0,1.0
2024-01-17,83.53,84.735,82.98,84.47,424107,83.53,84.735,82.98,84.47,424107,0.0,1.0
2024-01-18,85.06,85.12,83.2346,83.58,369047,85.06,85.12,83.2346,83.58,369047,0.0,1.0
2024-01-19,85.92,85.95,84.285,85.08,296320,85.92,85.95,84.285,85.08,296320,0.0,1.0
2024-01-22,85.36,87.39,84.84,86.39,387786,85.36,87.39,84.84,86.39,387786,0.0,1.0
2024-01-23,84.16,85.595,83.97,85.43,321679,84.16,85.595,83.97,85.43,321679,0.0,1.0
2024-01-24,82.64,85.0578,82.63,84.35,380860,82.64,85.0578,82.63,84.35,380860,0.0,1.0
2024-01-25,83.89,83.95,82.6,82.76,245503,83.89,83.95,82.6,82.76,245503,0.0,1.0
2024-01-26,84.18,84.99,84.16,84.28,265721,84.18,84.99,84.16,84.28,265721,0.0,1.0
2024-01-29,84.93,85.185,83.79,83.83,254647,84.93,85.185,83.79,83.83,254647,0.0,1.0
2024-01-30,84.34,85.985,84.1,85.12,596318,84.34,85.985,84.1,85.12,596318,0.0,1.0
2024-01-31,82.14,85.09,81.355,84.61,1076113,82.14,85.09,81.355,84.61,1076113,0.0,1.0
2024-02-01,81.77,82.6,81.19,82.35,728079,81.77,82.6,81.19,82.35,728079,0.0,1.0
2024-02-02,80.3,81.52,79.66,81.52,671555,80.3,81.52,79.66,81.52,671555,0.0,1.0
2024-02-05,78.82,80.085,78.435,79.89,443258,78.82,80.085,78.435,79.89,443258,0.0,1.0
2024-02-06,79.83,79.87,79.07,79.07,267979,79.83,79.87,79.07,79.07,267979,0.0,1.0
2024-02-07,79.61,81.19,79.28,80.27,362899,79.61,81.19,79.28,80.27,362899,0.0,1.0
2024-02-08,80.23,81.02,79.025,79.11,367436,80.23,81.02,79.025,79.11,367436,0.0,1.0
2024-02-09,82.06,82.4,79.95,80.52,490114,82.06,82.4,79.95,80.52,490114,0.0,1.0
2024-02-12,83.79,84.53,81.92,82.06,562545,83.79,84.53,81.92,82.06,562545,0.0,1.0
2024-02-13,82.23,83.11,81.59,82.79,304686,82.23,83.11,81.59,82.79,304686,0.0,1.0
2024-02-14,82.45,82.9,81.75,82.82,417565,82.45,82.9,81.75,82.82,417565,0.0,1.0
2024-02-15,83.2,84.01,82.67,83.07,387446,83.2,84.01,82.67,83.07,387446,0.0,1.0
2024-02-16,82.89,83.905,82.63,83.16,324040,82.89,83.905,82.63,83.16,324040,0.0,1.0
2024-02-20,83.97,84.0,82.48,82.53,443300,83.97,84.0,82.48,82.53,443300,0.0,1.0
2024-02-21,83.75,84.74,83.085,83.88,385991,83.75,84.74,83.085,83.88,385991,0.0,1.0
2024-02-22,84.63,85.56,83.645,83.69,323074,84.63,85.56,83.645,83.69,323074,0.0,1.0
2024-02-23,84.29,85.225,84.01,84.47,446182,84.29,85.225,84.01,84.47,446182,0.0,1.0
2024-02-26,85.49,86.405,83.95,83.95,654013,85.49,86.405,83.95,83.95,654013,0.0,1.0
2024-02-27,87.38,87.77,84.59,85.69,801820,87.38,87.77,84.59,85.69,801820,0.0,1.0
2024-02-28,83.43,86.67,82.525,86.67,1043848,83.43,86.67,82.525,86.67,1043848,0.0,1.0
2024-02-29,83.45,84.93,83.0,83.21,781182,83.45,84.93,83.0,83.21,781182,0.0,1.0
2024-03-01,83.99,84.875,82.82,83.78,365819,83.99,84.875,82.82,83.78,365819,0.0,1.0
2024-03-04,85.62,86.56,83.62,84.0,447358,85.62,86.56,83.62,84.0,447358,0.0,1.0
2024-03-05,84.73,85.89,84.22,85.34,300802,84.73,85.89,84.22,85.34,300802,0.0,1.0
2024-03-06,84.72,85.5,84.49,84.49,277762,84.72,85.5,84.49,84.49,277762,0.0,1.0
2024-03-07,83.66,85.96,83.47,85.09,477768,83.66,85.96,83.47,85.09,477768,0.0,1.0
2024-03-08,81.81,84.44,81.66,83.74,619581,81.81,84.44,81.66,83.74,619581,0.0,1.0
2024-03-11,80.53,81.82,80.37,81.82,692569,80.53,81.82,80.37,81.82,692569,0.0,1.0
2024-03-12,80.31,80.87,79.375,80.54,1044225,80.31,80.87,79.375,80.54,1044225,0.0,1.0
2024-03-13,78.36,81.14,75.64,80.16,1549490,78.36,81.14,75.64,80.16,1549490,0.0,1.0
2024-03-14,78.87,78.91,76.565,77.87,772819,78.87,78.91,76.565,77.87,772819,0.0,1.0
2024-03-15,77.79,79.09,77.2,78.32,1487338,77.79,79.09,77.2,78.32,1487338,0.0,1.0
2024-03-18,78.15,78.92,77.59,78.43,692649,78.15,78.92,77.59,78.43,692649,0.0,1.0
2024-03-19,78.5,78.865,77.25,78.17,514209,78.5,78.865,77.25,78.17,514209,0.0,1.0
2024-03-20,77.11,78.55,76.21,78.55,528783,77.11,78.55,76.21,78.55,528783,0.0,1.0
2024-03-21,75.54,77.47,75.4,77.47,1027455,75.54,77.47,75.4,77.47,1027455,0.0,1.0
2024-03-22,76.49,76.5,75.0,75.22,582488,76.49,76.5,75.0,75.22,582488,0.0,1.0
2024-03-25,76.25,76.97,76.095,76.6,424963,76.25,76.97,76.095,76.6,424963,0.0,1.0
2024-03-26,76.8,76.945,76.06,76.58,617316,76.8,76.945,76.06,76.58,617316,0.0,1.0
2024-03-27,78.34,78.38,77.1,77.44,490904,78.34,78.38,77.1,77.44,490904,0.0,1.0
2024-03-28,79.22,80.03,78.385,78.59,777102,79.22,80.03,78.385,78.59,777102,0.0,1.0
2024-04-01,76.07,79.445,75.15,79.38,936286,76.07,79.445,75.15,79.38,936286,0.0,1.0
2024-04-02,75.74,76.07,74.88,75.72,830208,75.74,76.07,74.88,75.72,830208,0.0,1.0
2024-04-03,75.82,76.29,75.18,75.8,419558,75.82,76.29,75.18,75.8,419558,0.0,1.0
2024-04-04,75.02,76.43,74.7,76.24,563773,75.02,76.43,74.7,76.24,563773,0.0,1.0
2024-04-05,75.97,76.22,74.12,75.08,417024,75.97,76.22,74.12,75.08,417024,0.0,1.0
2024-04-08,75.43,76.21,75.12,75.66,322686,75.43,76.21,75.12,75.66,322686,0.0,1.0
2024-04-09,76.39,76.75,75.53,75.7,374607,76.39,76.75,75.53,75.7,374607,0.0,1.0
2024-04-10,75.8,76.03,75.31,75.32,326271,75.8,76.03,75.31,75.32,326271,0.0,1.0
2024-04-11,74.98,76.77,74.87,75.99,453920,74.98,76.77,74.87,75.99,453920,0.0,1.0
2024-04-12,73.18,74.955,73.13,74.76,559460,73.18,74.955,73.13,74.76,559460,0.0,1.0
2024-04-15,73.11,73.9899,71.745,73.74,831065,73.11,73.9899,71.745,73.74,831065,0.0,1.0
2024-04-16,70.98,73.91,70.81,73.46,654249,70.98,73.91,70.81,73.46,654249,0.0,1.0
2024-04-17,70.25,71.66,70.09,71.21,441319,70.25,71.66,70.09,71.21,441319,0.0,1.0
2024-04-18,70.28,70.76,69.46,70.14,612938,70.28,70.76,69.46,70.14,612938,0.0,1.0
2024-04-19,70.16,70.73,69.735,70.73,399420,70.16,70.73,69.735,70.73,399420,0.0,1.0
2024-04-22,70.26,70.84,69.905,70.2,581688,70.26,70.84,69.905,70.2,581688,0.0,1.0
2024-04-23,70.74,71.32,69.9393,70.48,539126,70.74,71.32,69.9393,70.48,539126,0.0,1.0
2024-04-24,71.19,71.36,70.14,70.46,454423,71.19,71.36,70.14,70.46,454423,0.0,1.0
2024-04-25,73.38,73.77,71.385,71.99,1103907,73.38,73.77,71.385,71.99,1103907,0.0,1.0
2024-04-26,73.59,74.645,73.2093,73.75,689372,73.59,74.645,73.2093,73.75,689372,0.0,1.0
2024-04-29,74.61,74.82,73.56,73.56,514160,74.61,74.82,73.56,73.56,514160,0.0,1.0
2024-04-30,73.94,74.93,73.88,74.93,694332,73.94,74.93,73.88,74.93,694332,0.0,1.0
2024-05-01,72.99,74.73,72.96,74.15,706913,72.99,74.73,72.96,74.15,706913,0.0,1.0
2024-05-02,66.73,72.34,66.39,70.14,2802922,66.73,72.34,66.39,70.14,2802922,0.0,1.0
2024-05-03,66.12,67.24,64.741,67.02,1213590,66.12,67.24,64.741,67.02,1213590,0.0,1.0
2024-05-06,67.78,68.52,66.29,66.77,1555714,67.78,68.52,66.29,66.77,1555714,0.0,1.0
2024-05-07,67.43,69.28,67.37,67.88,1427448,67.43,69.28,67.37,67.88,1427448,0.0,1.0
2024-05-08,66.06,67.34,65.26,67.34,731816,66.06,67.34,65.26,67.34,731816,0.0,1.0
2024-05-09,70.49,70.68,65.88,65.93,1811318,70.49,70.68,65.88,65.93,1811318,0.0,1.0
2024-05-10,71.81,72.44,69.59,70.18,1698034,71.81,72.44,69.59,70.18,1698034,0.0,1.0
2024-05-13,71.66,73.02,70.44,71.97,1207821,71.66,73.02,70.44,71.97,1207821,0.0,1.0
2024-05-14,71.32,73.7,70.12,72.43,820500,71.32,73.7,70.12,72.43,820500,0.0,1.0
2024-05-15,68.79,71.9525,68.56,71.46,1131248,68.79,71.9525,68.56,71.46,1131248,0.0,1.0
2024-05-16,66.63,68.465,66.07,68.42,974878,66.63,68.465,66.07,68.42,974878,0.0,1.0
2024-05-17,66.35,67.155,65.53,66.66,704481,66.35,67.155,65.53,66.66,704481,0.0,1.0
2024-05-20,66.79,67.435,66.26,66.35,648916,66.79,67.435,66.26,66.35,648916,0.0,1.0
2024-05-21,65.36,67.375,64.11,66.5,1405957,65.36,67.375,64.11,66.5,1405957,0.0,1.0
2024-05-22,66.27,67.4,65.0543,65.28,1066874,66.27,67.4,65.0543,65.28,1066874,0.0,1.0
2024-05-23,64.25,66.15,63.75,66.15,843821,64.25,66.15,63.75,66.15,843821,0.0,1.0
2024-05-24,63.58,64.81,63.1,64.35,649725,63.58,64.81,63.1,64.35,649725,0.0,1.0
2024-05-28,62.87,63.59,62.6677,63.59,492241,62.87,63.59,62.6677,63.59,492241,0.0,1.0
2024-05-29,65.07,66.13,62.04,62.18,2204595,65.07,66.13,62.04,62.18,2204595,0.0,1.0
2024-05-30,67.34,68.375,65.21,65.21,1581738,67.34,68.375,65.21,65.21,1581738,0.0,1.0
2024-05-31,68.89,68.92,66.33,67.61,1553231,68.89,68.92,66.33,67.61,1553231,0.0,1.0
2024-06-03,68.51,69.88,68.3,69.12,784409,68.51,69.88,68.3,69.12,784409,0.0,1.0
2024-06-04,70.1,70.34,67.92,68.42,1123207,70.1,70.34,67.92,68.42,1123207,0.0,1.0
2024-06-05,71.26,71.61,70.0285,70.37,848178,71.26,71.61,70.0285,70.37,848178,0.0,1.0
2024-06-06,71.78,72.5,71.08,71.23,1132503,71.78,72.5,71.08,71.23,1132503,0.0,1.0
2024-06-07,69.42,71.47,69.27,71.47,714026,69.42,71.47,69.27,71.47,714026,0.0,1.0
2024-06-10,69.59,69.88,68.22,68.83,578240,69.59,69.88,68.22,68.83,578240,0.0,1.0
2024-06-11,68.51,69.4,68.05,69.4,503909,68.51,69.4,68.05,69.4,503909,0.0,1.0
2024-06-12,67.81,69.72,67.75,68.8,490261,67.81,69.72,67.75,68.8,490261,0.0,1.0
2024-06-13,66.34,67.55,66.22,67.55,794978,66.34,67.55,66.22,67.55,794978,0.0,1.0
2024-06-14,65.4,66.05,64.67,66.0,909494,65.4,66.05,64.67,66.0,909494,0.0,1.0
2024-06-17,65.8,65.86,64.87,65.11,785220,65.8,65.86,64.87,65.11,785220,0.0,1.0
2024-06-18,68.29,69.01,65.735,66.01,956117,68.29,69.01,65.735,66.01,956117,0.0,1.0
2024-06-20,67.6,69.55,67.46,68.29,968484,67.6,69.55,67.46,68.29,968484,0.0,1.0
2024-06-21,68.62,69.42,67.36,67.87,1081055,68.62,69.42,67.36,67.87,1081055,0.0,1.0
2024-06-24,68.8,69.14,67.73,68.83,759685,68.8,69.14,67.73,68.83,759685,0.0,1.0
2024-06-25,67.47,69.18,66.0,68.8,587429,67.47,69.18,66.0,68.8,587429,0.0,1.0
2024-06-26,67.08,67.3085,66.0,67.12,593881,67.08,67.3085,66.0,67.12,593881,0.0,1.0
2024-06-27,68.04,68.06,66.23,67.03,655531,68.04,68.06,66.23,67.03,655531,0.0,1.0
2024-06-28,67.54,68.5,66.41,68.06,1071255,67.54,68.5,66.41,68.06,1071255,0.0,1.0
2024-07-01,67.01,68.41,66.95,67.53,674427,67.01,68.41,66.95,67.53,674427,0.0,1.0
2024-07-02,66.12,67.0,65.27,66.99,662965,66.12,67.0,65.27,66.99,662965,0.0,1.0
2024-07-03,66.74,67.07,65.72,66.64,344437,66.74,67.07,65.72,66.64,344437,0.0,1.0
2024-07-05,65.93,67.0,65.47,66.69,361933,65.93,67.0,65.47,66.69,361933,0.0,1.0
2024-07-08,65.64,66.625,64.985,65.97,664376,65.64,66.625,64.985,65.97,664376,0.0,1.0
2024-07-09,65.43,65.925,64.66,65.57,668597,65.43,65.925,64.66,65.57,668597,0.0,1.0
2024-07-10,64.16,66.11,64.11,65.45,1171548,64.16,66.11,64.11,65.45,1171548,0.0,1.0
2024-07-11,67.11,67.16,64.33,64.57,871328,67.11,67.16,64.33,64.57,871328,0.0,1.0
2024-07-12,67.19,68.87,67.16,67.36,717446,67.19,68.87,67.16,67.36,717446,0.0,1.0
2024-07-15,65.18,67.07,64.86,66.98,873757,65.18,67.07,64.86,66.98,873757,0.0,1.0
2024-07-16,68.48,68.54,64.72,65.47,1194006,68.48,68.54,64.72,65.47,1194006,0.0,1.0
2024-07-17,67.23,69.83,67.14,68.46,1006111,67.23,69.83,67.14,68.46,1006111,0.0,1.0
2024-07-18,66.44,68.9,66.38,67.25,456980,66.44,68.9,66.38,67.25,456980,0.0,1.0
2024-07-19,65.16,66.49,64.91,66.49,536620,65.16,66.49,64.91,66.49,536620,0.0,1.0
2024-07-22,65.35,65.82,64.53,65.38,736970,65.35,65.82,64.53,65.38,736970,0.0,1.0
2024-07-23,65.65,67.03,65.21,65.74,1004037,65.65,67.03,65.21,65.74,1004037,0.0,1.0
2024-07-24,66.28,67.15,65.03,65.81,2072222,66.28,67.15,65.03,65.81,2072222,0.0,1.0
2024-07-25,65.06,66.87,64.66,66.46,1429004,65.06,66.87,64.66,66.46,1429004,0.0,1.0
2024-07-26,66.59,67.105,65.425,65.66,1592338,66.59,67.105,65.425,65.66,1592338,0.0,1.0
2024-07-29,65.53,66.36,65.18,66.27,1565984,65.53,66.36,65.18,66.27,1565984,0.0,1.0
2024-07-30,67.38,67.82,65.2,65.53,1405689,67.38,67.82,65.2,65.53,1405689,0.0,1.0
2024-07-31,64.85,67.69,64.73,67.69,1393976,64.85,67.69,64.73,67.69,1393976,0.0,1.0
2024-08-01,74.09,75.81,68.062,69.26,3828474,74.09,75.81,68.062,69.26,3828474,0.0,1.0
2024-08-02,72.37,74.38,70.36,73.69,1685232,72.37,74.38,70.36,73.69,1685232,0.0,1.0
2024-08-05,71.02,71.93,68.91,71.93,1165645,71.02,71.93,68.91,71.93,1165645,0.0,1.0
2024-08-06,70.94,73.04,68.3737,70.97,730225,70.94,73.04,68.3737,70.97,730225,0.0,1.0
2024-08-07,70.74,72.06,70.61,70.73,793018,70.74,72.06,70.61,70.73,793018,0.0,1.0
2024-08-08,71.7,71.76,70.67,70.67,722562,71.7,71.76,70.67,70.67,722562,0.0,1.0
2024-08-09,71.58,72.7,70.27,71.68,869986,71.58,72.7,70.27,71.68,869986,0.0,1.0
2024-08-12,70.98,71.87,70.515,71.51,703178,70.98,71.87,70.515,71.51,703178,0.0,1.0
2024-08-13,73.03,73.41,70.91,71.47,908394,73.03,73.41,70.91,71.47,908394,0.0,1.0
2024-08-14,72.67,73.085,71.98,72.91,941886,72.67,73.085,71.98,72.91,941886,0.0,1.0
2024-08-15,74.13,74.53,72.76,73.5,562912,74.13,74.53,72.76,73.5,562912,0.0,1.0
2024-08-16,74.47,75.99,73.57,73.74,701691,74.47,75.99,73.57,73.74,701691,0.0,1.0
2024-08-19,75.19,75.29,72.52,74.32,540429,75.19,75.29,72.52,74.32,540429,0.0,1.0
2024-08-20,74.95,75.87,74.125,75.21,440942,74.95,75.87,74.125,75.21,440942,0.0,1.0
2024-08-21,76.73,77.04,72.96,74.98,841288,76.73,77.04,72.96,74.98,841288,0.0,1.0
2024-08-22,76.22,77.5,75.8,76.95,571102,76.22,77.5,75.8,76.95,571102,0.0,1.0
2024-08-23,79.91,80.15,76.17,76.17,1195214,79.91,80.15,76.17,76.17,1195214,0.0,1.0
2024-08-26,78.35,80.65,77.795,79.76,651216,78.35,80.65,77.795,79.76,651216,0.0,1.0
2024-08-27,78.14,78.64,76.875,78.12,550610,78.14,78.64,76.875,78.12,550610,0.0,1.0
2024-08-28,79.06,79.13,77.68,78.13,552308,79.06,79.13,77.68,78.13,552308,0.0,1.0
2024-08-29,80.85,81.71,78.0,79.38,1087639,80.85,81.71,78.0,79.38,1087639,0.0,1.0
2024-08-30,81.93,82.405,79.835,80.85,983107,81.93,82.405,79.835,80.85,983107,0.0,1.0
2024-09-03,78.21,79.78,77.27,78.1,1847489,78.21,79.78,77.27,78.1,1847489,0.0,1.0
2024-09-04,79.16,79.51,78.1805,78.34,954950,79.16,79.51,78.1805,78.34,954950,0.0,1.0
2024-09-05,78.14,79.47,77.69,79.02,718138,78.14,79.47,77.69,79.02,718138,0.0,1.0
2024-09-06,76.46,78.96,76.29,78.29,606881,76.46,78.96,76.29,78.29,606881,0.0,1.0
2024-09-09,76.32,77.33,75.92,76.46,1115602,76.32,77.33,75.92,76.46,1115602,0.0,1.0
2024-09-10,76.33,77.175,75.58,76.32,493835,76.33,77.175,75.58,76.32,493835,0.0,1.0
2024-09-11,77.11,77.22,75.46,76.33,663295,77.11,77.22,75.46,76.33,663295,0.0,1.0
2024-09-12,77.37,78.17,75.85,77.33,402391,77.37,78.17,75.85,77.33,402391,0.0,1.0
2024-09-13,78.23,78.27,77.17,77.57,336199,78.23,78.27,77.17,77.57,336199,0.0,1.0
2024-09-16,79.34,79.825,78.32,78.59,815481,79.34,79.825,78.32,78.59,815481,0.0,1.0
2024-09-17,77.77,79.79,77.23,79.29,1125217,77.77,79.79,77.23,79.29,1125217,0.0,1.0
2024-09-18,77.94,78.66,76.935,77.84,669511,77.94,78.66,76.935,77.84,669511,0.0,1.0
2024-09-19,77.44,78.35,77.06,78.35,514899,77.44,78.35,77.06,78.35,514899,0.0,1.0
2024-09-20,76.4,77.62,76.31,77.2,984354,76.4,77.62,76.31,77.2,984354,0.0,1.0
2024-09-23,76.18,77.11,75.81,77.11,568455,76.18,77.11,75.81,77.11,568455,0.0,1.0
2024-09-24,76.61,76.98,75.78,76.18,292701,76.61,76.98,75.78,76.18,292701,0.0,1.0
2024-09-25,75.7,77.49,75.38,76.87,647851,75.7,77.49,75.38,76.87,647851,0.0,1.0
2024-09-26,75.66,76.6646,74.76,76.11,1134590,75.66,76.6646,74.76,76.11,1134590,0.0,1.0
2024-09-27,63.28,64.89,53.22,64.56,10489903,63.28,64.89,53.22,64.56,10489903,0.0,1.0
2024-09-30,63.41,63.43,57.675,63.24,3709454,63.41,63.43,57.675,63.24,3709454,0.0,1.0
2024-10-01,62.41,63.4099,61.95,62.99,2429635,62.41,63.4099,61.95,62.99,2429635,0.0,1.0
2024-10-02,58.8,62.3384,58.75,62.22,1780237,58.8,62.3384,58.75,62.22,1780237,0.0,1.0
2024-10-03,56.71,59.02,56.3,58.74,2749607,56.71,59.02,56.3,58.74,2749607,0.0,1.0
2024-10-04,55.8,56.9695,55.07,56.7,2498359,55.8,56.9695,55.07,56.7,2498359,0.0,1.0
2024-10-07,54.96,56.175,54.53,55.91,1891482,54.96,56.175,54.53,55.91,1891482,0.0,1.0
2024-10-08,55.26,56.09,54.73,55.0,1928912,55.26,56.09,54.73,55.0,1928912,0.0,1.0
2024-10-09,54.35,56.38,53.65,55.38,2018085,54.35,56.38,53.65,55.38,2018085,0.0,1.0
2024-10-10,55.47,55.54,53.86,54.85,1395505,55.47,55.54,53.86,54.85,1395505,0.0,1.0
2024-10-11,54.82,55.58,54.414,55.09,1040953,54.82,55.58,54.414,55.09,1040953,0.0,1.0
2024-10-14,56.93,56.945,54.5,54.88,915990,56.93,56.945,54.5,54.88,915990,0.0,1.0
2024-10-15,56.96,58.94,56.52,56.84,1082658,56.96,58.94,56.52,56.84,1082658,0.0,1.0
2024-10-16,57.39,58.65,56.455,56.89,875439,57.39,58.65,56.455,56.89,875439,0.0,1.0
2024-10-17,59.32,59.39,56.51,56.93,1116034,59.32,59.39,56.51,56.93,1116034,0.0,1.0
2024-10-18,52.03,60.52,51.07,59.08,6212269,52.03,60.52,51.07,59.08,6212269,0.0,1.0
2024-10-21,53.16,54.1504,51.75,52.31,2263718,53.16,54.1504,51.75,52.31,2263718,0.0,1.0
2024-10-22,51.66,53.075,51.54,53.06,1352482,51.66,53.075,51.54,53.06,1352482,0.0,1.0
2024-10-23,50.76,51.845,50.2,51.46,1543525,50.76,51.845,50.2,51.46,1543525,0.0,1.0
2024-10-24,51.22,51.62,50.36,50.76,1538806,51.22,51.62,50.36,50.76,1538806,0.0,1.0
2024-10-25,50.89,51.98,50.255,50.44,1270353,50.89,51.98,50.255,50.44,1270353,0.0,1.0
2024-10-28,51.49,52.18,50.94,51.16,1462238,51.49,52.18,50.94,51.16,1462238,0.0,1.0
2024-10-29,51.6,52.39,51.05,51.69,766743,51.6,52.39,51.05,51.69,766743,0.0,1.0
2024-10-30,52.08,52.315,50.5901,50.84,1233122,52.08,52.315,50.5901,50.84,1233122,0.0,1.0
2024-10-31,42.69,45.75,42.46,45.5,5679644,42.69,45.75,42.46,45.5,5679644,0.0,1.0
2024-11-01,42.02,43.66,41.75,42.56,2707760,42.02,43.66,41.75,42.56,2707760,0.0,1.0
2024-11-04,42.33,42.36,41.42,41.82,2319677,42.33,42.36,41.42,41.82,2319677,0.0,1.0
2024-11-05,42.51,42.75,41.93,42.27,1393832,42.51,42.75,41.93,42.27,1393832,0.0,1.0
2024-11-06,42.49,44.51,42.44,43.61,1715695,42.49,44.51,42.44,43.61,1715695,0.0,1.0
2024-11-07,42.08,43.03,41.67,42.18,1159272,42.08,43.03,41.67,42.18,1159272,0.0,1.0
2024-11-08,40.82,42.46,40.79,42.15,982934,40.82,42.46,40.79,42.15,982934,0.0,1.0
2024-11-11,41.44,41.8999,40.87,40.91,1475838,41.44,41.8999,40.87,40.91,1475838,0.0,1.0
2024-11-12,40.11,41.38,39.79,41.23,1433102,40.11,41.38,39.79,41.23,1433102,0.0,1.0
2024-11-13,39.83,40.54,39.64,40.04,1170881,39.83,40.54,39.64,40.04,1170881,0.0,1.0
2024-11-14,39.36,40.2,39.27,39.83,1148328,39.36,40.2,39.27,39.83,1148328,0.0,1.0
2024-11-15,37.82,39.24,37.78,39.24,1846000,37.82,39.24,37.78,39.24,1846000,0.0,1.0
2024-11-18,37.13,37.7,36.5,37.7,1250397,37.13,37.7,36.5,37.7,1250397,0.0,1.0
2024-11-19,37.09,37.48,36.605,36.99,1410666,37.09,37.48,36.605,36.99,1410666,0.0,1.0
2024-11-20,39.1,39.89,36.7905,36.94,1959819,39.1,39.89,36.7905,36.94,1959819,0.0,1.0
2024-11-21,38.59,38.946,37.9,38.78,1467286,38.59,38.946,37.9,38.78,1467286,0.0,1.0
2024-11-22,38.23,38.99,38.06,38.65,1132300,38.23,38.99,38.06,38.65,1132300,0.0,1.0
2024-11-25,39.99,40.04,38.35,38.35,1457755,39.99,40.04,38.35,38.35,1457755,0.0,1.0
2024-11-26,41.03,41.15,39.66,39.93,1632656,41.03,41.15,39.66,39.93,1632656,0.0,1.0
2024-11-27,41.28,41.62,40.945,41.05,3198417,41.28,41.62,40.945,41.05,3198417,0.0,1.0
2024-11-29,40.63,41.64,40.53,41.18,457971,40.63,41.64,40.53,41.18,457971,0.0,1.0
2024-12-02,42.52,42.77,40.61,40.71,1349855,42.52,42.77,40.61,40.71,1349855,0.0,1.0
2024-12-03,42.25,42.73,41.64,42.73,1458929,42.25,42.73,41.64,42.73,1458929,0.0,1.0
2024-12-04,42.16,42.775,41.8454,42.35,1399028,42.16,42.775,41.8454,42.35,1399028,0.0,1.0
2024-12-05,41.5,42.2,41.2,41.93,1005032,41.5,42.2,41.2,41.93,1005032,0.0,1.0
2024-12-06,41.12,42.49,40.6345,42.0,1389010,41.12,42.49,40.6345,42.0,1389010,0.0,1.0
2024-12-09,40.8,42.165,40.68,40.93,1322711,40.8,42.165,40.68,40.93,1322711,0.0,1.0
2024-12-10,39.87,40.68,38.17,40.56,1692343,39.87,40.68,38.17,40.56,1692343,0.0,1.0
2024-12-11,39.84,40.32,38.98,39.78,1354865,39.84,40.32,38.98,39.78,1354865,0.0,1.0
2024-12-12,40.34,42.43,40.25,42.24,1832283,40.34,42.43,40.25,42.24,1832283,0.0,1.0
2024-12-13,40.66,40.94,39.445,40.34,1084905,40.66,40.94,39.445,40.34,1084905,0.0,1.0
2024-12-16,40.48,41.15,40.0,40.02,1078445,40.48,41.15,40.0,40.02,1078445,0.0,1.0
2024-12-17,39.64,40.5,39.3,40.25,1176008,39.64,40.5,39.3,40.25,1176008,0.0,1.0
2024-12-18,39.05,41.1098,39.01,40.1,2716268,39.05,41.1098,39.01,40.1,2716268,0.0,1.0
2024-12-19,38.59,39.38,38.22,39.19,1286633,38.59,39.38,38.22,39.19,1286633,0.0,1.0
2024-12-20,37.9,39.0,37.89,38.33,4560046,37.9,39.0,37.89,38.33,4560046,0.0,1.0
2024-12-23,37.5,38.095,36.8,37.99,2655648,37.5,38.095,36.8,37.99,2655648,0.0,1.0
2024-12-24,37.67,38.05,37.19,37.66,754803,37.67,38.05,37.19,37.66,754803,0.0,1.0
2024-12-26,38.07,38.51,37.03,37.48,2427026,38.07,38.51,37.03,37.48,2427026,0.0,1.0
2024-12-27,37.96,38.49,37.29,37.79,1275335,37.96,38.49,37.29,37.79,1275335,0.0,1.0
2024-12-30,38.58,39.055,37.16,37.85,1707228,38.58,39.055,37.16,37.85,1707228,0.0,1.0
2024-12-31,39.65,39.67,38.17,38.82,2186718,39.65,39.67,38.17,38.82,2186718,0.0,1.0
2025-01-02,40.77,41.41,39.755,39.9,1076332,40.77,41.41,39.755,39.9,1076332,0.0,1.0
2025-01-03,44.32,44.48,40.83,41.15,2459183,44.32,44.48,40.83,41.15,2459183,0.0,1.0
2025-01-06,44.85,45.26,44.25,44.74,3484731,44.85,45.26,44.25,44.74,3484731,0.0,1.0
2025-01-07,45.13,46.84,44.8,46.01,2328161,45.13,46.84,44.8,46.01,2328161,0.0,1.0
2025-01-08,45.12,45.61,44.57,44.67,2543740,45.12,45.61,44.57,44.67,2543740,0.0,1.0
2025-01-10,44.92,45.6365,44.875,45.04,1930656,44.92,45.6365,44.875,45.04,1930656,0.0,1.0
2025-01-13,45.41,47.08,43.905,44.47,1963725,45.41,47.08,43.905,44.47,1963725,0.0,1.0
2025-01-14,44.37,45.615,42.98,45.33,2092424,44.37,45.615,42.98,45.33,2092424,0.0,1.0
2025-01-15,43.04,45.19,42.81,45.06,2979753,43.04,45.19,42.81,45.06,2979753,0.0,1.0
2025-01-16,41.95,43.475,41.77,43.02,1267397,41.95,43.475,41.77,43.02,1267397,0.0,1.0
2025-01-17,43.78,44.3408,41.62,42.09,2489038,43.78,44.3408,41.62,42.09,2489038,0.0,1.0
2025-01-21,44.37,44.46,43.54,43.75,1681659,44.37,44.46,43.54,43.75,1681659,0.0,1.0
2025-01-22,44.26,44.93,44.05,44.27,942972,44.26,44.93,44.05,44.27,942972,0.0,1.0
2025-01-23,44.5,45.12,43.301,44.55,742769,44.5,45.12,43.301,44.55,742769,0.0,1.0
2025-01-24,44.18,44.71,43.365,44.24,1204529,44.18,44.71,43.365,44.24,1204529,0.0,1.0
2025-01-27,44.68,45.4254,43.94,44.43,879240,44.68,45.4254,43.94,44.43,879240,0.0,1.0
2025-01-28,43.54,45.04,43.33,44.54,916011,43.54,45.04,43.33,44.54,916011,0.0,1.0
2025-01-29,43.74,44.045,43.22,43.47,839043,43.74,44.045,43.22,43.47,839043,0.0,1.0
2025-01-30,45.1,45.61,43.78,44.01,671427,45.1,45.61,43.78,44.01,671427,0.0,1.0
2025-01-31,45.11,45.41,44.75,45.11,978342,45.11,45.41,44.75,45.11,978342,0.0,1.0
2025-02-03,44.8,44.9,43.985,44.15,751689,44.8,44.9,43.985,44.15,751689,0.0,1.0
2025-02-04,45.06,45.19,44.02,44.24,802098,45.06,45.19,44.02,44.24,802098,0.0,1.0
2025-02-05,45.0,45.47,44.67,45.14,1180345,45.0,45.47,44.67,45.14,1180345,0.0,1.0
2025-02-06,42.72,45.19,42.19,45.11,1949153,42.72,45.19,42.19,45.11,1949153,0.0,1.0
2025-02-07,41.96,43.585,41.94,42.97,1468637,41.96,43.585,41.94,42.97,1468637,0.0,1.0
2025-02-10,42.85,43.26,41.54,42.1,913958,42.85,43.26,41.54,42.1,913958,0.0,1.0
2025-02-11,41.98,42.96,41.841,42.79,905536,41.98,42.96,41.841,42.79,905536,0.0,1.0
2025-02-12,41.28,42.18,41.0,41.86,1051753,41.28,42.18,41.0,41.86,1051753,0.0,1.0
2025-02-13,41.75,42.01,41.0,41.57,640271,41.75,42.01,41.0,41.57,640271,0.0,1.0
2025-02-14,41.06,42.0,40.88,41.86,779401,41.06,42.0,40.88,41.86,779401,0.0,1.0
2025-02-18,41.09,42.065,41.01,41.11,771491,41.09,42.065,41.01,41.11,771491,0.0,1.0
2025-02-19,40.89,41.605,40.67,40.97,834829,40.89,41.605,40.67,40.97,834829,0.0,1.0
2025-02-20,40.67,41.64,40.58,40.9,734888,40.67,41.64,40.58,40.9,734888,0.0,1.0
2025-02-21,39.65,40.89,39.565,40.59,1325724,39.65,40.89,39.565,40.59,1325724,0.0,1.0
2025-02-24,40.67,40.865,39.7,39.82,1329283,40.67,40.865,39.7,39.82,1329283,0.0,1.0
2025-02-25,42.35,42.405,40.59,40.59,1706637,42.35,42.405,40.59,40.59,1706637,0.0,1.0
2025-02-26,41.0,42.23,40.8975,42.23,1509895,41.0,42.23,40.8975,42.23,1509895,0.0,1.0
2025-02-27,40.26,42.85,40.17,41.22,2801113,40.26,42.85,40.17,41.22,2801113,0.0,1.0
2025-02-28,29.98,33.58,29.79,32.5,7806761,29.98,33.58,29.79,32.5,7806761,0.0,1.0
2025-03-03,29.26,30.55,29.19,30.46,5441719,29.26,30.55,29.19,30.46,5441719,0.0,1.0
2025-03-04,30.46,30.91,28.09,28.68,5909330,30.46,30.91,28.09,28.68,5909330,0.0,1.0
2025-03-05,29.68,30.95,28.19,30.44,2493784,29.68,30.95,28.19,30.44,2493784,0.0,1.0
2025-03-06,29.91,30.82,29.345,29.47,2809002,29.91,30.82,29.345,29.47,2809002,0.0,1.0
2025-03-07,30.57,31.205,29.44,29.98,3323165,30.57,31.205,29.44,29.98,3323165,0.0,1.0
2025-03-10,29.87,31.43,29.85,30.65,1806510,29.87,31.43,29.85,30.65,1806510,0.0,1.0
2025-03-11,29.12,30.02,28.67,29.94,1240322,29.12,30.02,28.67,29.94,1240322,0.0,1.0
2025-03-12,28.82,29.12,27.61,29.12,2601635,28.82,29.12,27.61,29.12,2601635,0.0,1.0
2025-03-13,28.17,29.37,27.85,28.87,2073418,28.17,29.37,27.85,28.87,2073418,0.0,1.0
2025-03-14,28.54,29.54,28.115,28.33,1655878,28.54,29.54,28.115,28.33,1655878,0.0,1.0
2025-03-17,29.43,29.74,28.55,28.55,1198494,29.43,29.74,28.55,28.55,1198494,0.0,1.0
2025-03-18,29.14,29.8398,29.055,29.25,1285919,29.14,29.8398,29.055,29.25,1285919,0.0,1.0
2025-03-19,29.26,29.525,28.785,29.0,1661352,29.26,29.525,28.785,29.0,1661352,0.0,1.0
2025-03-20,29.01,29.91,28.91,29.16,1605793,29.01,29.91,28.91,29.16,1605793,0.0,1.0
2025-03-21,28.69,29.04,28.32,28.83,1895973,28.69,29.04,28.32,28.83,1895973,0.0,1.0
2025-03-24,28.94,29.3,28.55,28.75,1528420,28.94,29.3,28.55,28.75,1528420,0.0,1.0
2025-03-25,28.81,29.77,28.49,29.06,1422877,28.81,29.77,28.49,29.06,1422877,0.0,1.0
2025-03-26,29.66,30.23,28.71,28.86,2275037,29.66,30.23,28.71,28.86,2275037,0.0,1.0
2025-03-27,30.12,30.23,29.31,29.67,1480453,30.12,30.23,29.31,29.67,1480453,0.0,1.0
2025-03-28,30.12,30.385,29.89,30.06,1521624,30.12,30.385,29.89,30.06,1521624,0.0,1.0
2025-03-31,30.32,31.04,29.7,29.91,2842512,30.32,31.04,29.7,29.91,2842512,0.0,1.0
2025-04-01,29.93,30.97,29.37,30.44,4128567,29.93,30.97,29.37,30.44,4128567,0.0,1.0
2025-04-02,29.21,30.135,29.18,29.65,2110573,29.21,30.135,29.18,29.65,2110573,0.0,1.0
2025-04-03,28.38,29.0,28.0175,28.7,2235804,28.38,29.0,28.0175,28.7,2235804,0.0,1.0
2025-04-04,27.37,27.77,26.72,27.65,1613368,27.37,27.77,26.72,27.65,1613368,0.0,1.0
2025-04-07,26.42,27.48,25.41,26.36,2556388,26.42,27.48,25.41,26.36,2556388,0.0,1.0
2025-04-08,27.12,28.05,26.785,27.16,2800177,27.12,28.05,26.785,27.16,2800177,0.0,1.0
2025-04-09,29.1,30.17,26.62,27.02,4327171,29.1,30.17,26.62,27.02,4327171,0.0,1.0
2025-04-10,27.08,28.93,26.4,28.93,3211859,27.08,28.93,26.4,28.93,3211859,0.0,1.0
2025-04-11,26.15,27.45,25.975,27.25,2200208,26.15,27.45,25.975,27.25,2200208,0.0,1.0
2025-04-14,26.39,26.76,25.82,26.68,2163351,26.39,26.76,25.82,26.68,2163351,0.0,1.0
2025-04-15,24.73,26.49,24.71,26.2,2929421,24.73,26.49,24.71,26.2,2929421,0.0,1.0
2025-04-16,23.84,25.195,23.79,24.71,4551937,23.84,25.195,23.79,24.71,4551937,0.0,1.0
2025-04-17,23.91,24.34,23.36,23.75,6314242,23.91,24.34,23.36,23.75,6314242,0.0,1.0
2025-04-21,21.49,23.95,20.36,23.75,4700237,21.49,23.95,20.36,23.75,4700237,0.0,1.0
2025-04-22,20.6,21.51,20.365,21.365,4817149,20.6,21.51,20.365,21.365,4817149,0.0,1.0
2025-04-23,21.2,22.07,21.07,21.11,4209325,21.2,22.07,21.07,21.11,4209325,0.0,1.0
2025-04-24,22.18,22.495,21.38,21.38,1942579,22.18,22.495,21.38,21.38,1942579,0.0,1.0
2025-04-25,22.15,22.54,21.71,22.18,1864268,22.15,22.54,21.71,22.18,1864268,0.0,1.0
2025-04-28,22.18,22.77,21.77,22.15,1367438,22.18,22.77,21.77,22.15,1367438,0.0,1.0
2025-04-29,22.35,22.64,21.3,22.09,2632704,22.35,22.64,21.3,22.09,2632704,0.0,1.0
2025-04-30,23.4,23.5,21.74,22.14,6501579,23.4,23.5,21.74,22.14,6501579,0.0,1.0
2025-05-01,22.78,23.415,22.6,23.38,2190592,22.78,23.415,22.6,23.38,2190592,0.0,1.0
2025-05-02,23.31,23.595,22.775,23.21,1937486,23.31,23.595,22.775,23.21,1937486,0.0,1.0
2025-05-05,22.81,23.53,22.72,23.34,1499548,22.81,23.53,22.72,23.34,1499548,0.0,1.0
2025-05-06,23.8,23.98,22.36,22.7,2500524,23.8,23.98,22.36,22.7,2500524,0.0,1.0
2025-05-07,24.16,24.3,23.49,23.94,2142510,24.16,24.3,23.49,23.94,2142510,0.0,1.0
2025-05-08,24.22,24.77,24.01,24.29,5157172,24.22,24.77,24.01,24.29,5157172,0.0,1.0
2025-05-09,23.84,24.65,23.83,24.39,1574132,23.84,24.65,23.83,24.39,1574132,0.0,1.0
2025-05-12,25.84,26.06,24.72,24.78,3436987,25.84,26.06,24.72,24.78,3436987,0.0,1.0
2025-05-13,26.94,28.48,25.15,26.26,9008140,26.94,28.48,25.15,26.26,9008140,0.0,1.0
2025-05-14,25.72,27.33,25.3,27.0,2813722,25.72,27.33,25.3,27.0,2813722,0.0,1.0
2025-05-15,25.64,25.96,24.41,25.76,2404357,25.64,25.96,24.41,25.76,2404357,0.0,1.0
2025-05-16,26.15,26.25,25.36,25.67,2122382,26.15,26.25,25.36,25.67,2122382,0.0,1.0
2025-05-19,25.08,25.88,24.91,25.75,1873168,25.08,25.88,24.91,25.75,1873168,0.0,1.0
2025-05-20,25.2,25.415,24.58,25.08,1402507,25.2,25.415,24.58,25.08,1402507,0.0,1.0
2025-05-21,23.51,25.11,23.48,24.79,1850077,23.51,25.11,23.48,24.79,1850077,0.0,1.0
2025-05-22,22.96,23.33,22.57,23.3,1585017,22.96,23.33,22.57,23.3,1585017,0.0,1.0
2025-05-23,22.53,22.77,22.3,22.39,1533003,22.53,22.77,22.3,22.39,1533003,0.0,1.0
2025-05-27,23.52,23.575,22.71,22.96,1299851,23.52,23.575,22.71,22.96,1299851,0.0,1.0
2025-05-28,22.75,23.54,22.69,23.54,1070320,22.75,23.54,22.69,23.54,1070320,0.0,1.0
2025-05-29,22.85,23.22,22.515,23.02,944209,22.85,23.22,22.515,23.02,944209,0.0,1.0
2025-05-30,22.64,22.91,22.16,22.71,1666930,22.64,22.91,22.16,22.71,1666930,0.0,1.0
2025-06-02,21.63,22.78,21.415,22.55,1397291,21.63,22.78,21.415,22.55,1397291,0.0,1.0
2025-06-03,22.44,22.55,21.2783,21.69,1970801,22.44,22.55,21.2783,21.69,1970801,0.0,1.0
2025-06-04,22.6,23.27,22.47,22.5,1439962,22.6,23.27,22.47,22.5,1439962,0.0,1.0
2025-06-05,22.63,22.88,22.35,22.57,940816,22.63,22.88,22.35,22.57,940816,0.0,1.0
2025-06-06,22.74,23.18,22.51,22.87,882751,22.74,23.18,22.51,22.87,882751,0.0,1.0
2025-06-09,21.99,22.9699,21.4726,22.78,2156361,21.99,22.9699,21.4726,22.78,2156361,0.0,1.0
2025-06-10,22.61,22.95,21.345,22.19,4539314,22.61,22.95,21.345,22.19,4539314,0.0,1.0
2025-06-11,22.77,22.92,22.2,22.63,4531496,22.77,22.92,22.2,22.63,4531496,0.0,1.0
2025-06-12,22.13,22.7014,22.11,22.58,1163382,22.13,22.7014,22.11,22.58,1163382,0.0,1.0
2025-06-13,21.23,22.255,21.05,21.99,1739833,21.23,22.255,21.05,21.99,1739833,0.0,1.0
2025-06-16,21.12,21.47,20.47,21.23,1706676,21.12,21.47,20.47,21.23,1706676,0.0,1.0
2025-06-17,20.85,21.065,20.52,20.81,1460576,20.85,21.065,20.52,20.81,1460576,0.0,1.0
2025-06-18,21.52,21.605,20.57,20.75,1623451,21.52,21.605,20.57,20.75,1623451,0.0,1.0
2025-06-20,21.56,22.15,21.255,21.75,2318725,21.56,22.15,21.255,21.75,2318725,0.0,1.0
2025-06-23,20.85,21.4563,20.355,21.39,2222641,20.85,21.4563,20.355,21.39,2222641,0.0,1.0
2025-06-24,21.52,21.625,20.85,21.05,1327592,21.52,21.625,20.85,21.05,1327592,0.0,1.0
2025-06-25,20.94,21.48,20.72,21.48,1857972,20.94,21.48,20.72,21.48,1857972,0.0,1.0
2025-06-26,22.055,22.42,21.09,21.09,2283142,22.055,22.42,21.09,21.09,2283142,0.0,1.0
2025-06-27,21.9,22.145,21.62,22.06,2804814,21.9,22.145,21.62,22.06,2804814,0.0,1.0
2025-06-30,22.69,23.185,21.68,22.01,4340879,22.69,23.185,21.68,22.01,4340879,0.0,1.0
2025-07-01,23.49,23.875,22.23,22.69,2680984,23.49,23.875,22.23,22.69,2680984,0.0,1.0
2025-07-02,23.19,23.66,22.89,23.49,2047085,23.19,23.66,22.89,23.49,2047085,0.0,1.0
2025-07-03,23.36,23.98,23.07,23.48,1483833,23.36,23.98,23.07,23.48,1483833,0.0,1.0
2025-07-07,23.32,23.4,22.94,23.3,1981036,23.32,23.4,22.94,23.3,1981036,0.0,1.0
2025-07-08,24.12,24.675,23.335,23.35,1877692,24.12,24.675,23.335,23.35,1877692,0.0,1.0
2025-07-09,24.42,24.66,24.0,24.32,1582355,24.42,24.66,24.0,24.32,1582355,0.0,1.0
2025-07-10,24.69,25.04,23.99,24.46,1555620,24.69,25.04,23.99,24.46,1555620,0.0,1.0
2025-07-11,24.36,24.6,23.82,24.43,1355222,24.36,24.6,23.82,24.43,1355222,0.0,1.0
2025-07-14,24.08,24.35,23.83,24.09,1359357,24.08,24.35,23.83,24.09,1359357,0.0,1.0
2025-07-15,23.27,24.635,23.16,24.36,1441565,23.27,24.635,23.16,24.36,1441565,0.0,1.0
2025-07-16,22.68,23.45,22.35,23.45,1115300,22.68,23.45,22.35,23.45,1115300,0.0,1.0
2025-07-17,22.77,23.03,22.38,22.65,912252,22.77,23.03,22.38,22.65,912252,0.0,1.0
2025-07-18,21.92,22.9,21.91,22.74,1279107,21.92,22.9,21.91,22.74,1279107,0.0,1.0
2025-07-21,21.64,22.26,21.63,21.99,1462552,21.64,22.26,21.63,21.99,1462552,0.0,1.0
2025-07-22,22.04,22.86,21.83,21.89,1628930,22.04,22.86,21.83,21.89,1628930,0.0,1.0
2025-07-23,22.97,23.02,22.04,22.19,1303603,22.97,23.02,22.04,22.19,1303603,0.0,1.0
2025-07-24,21.74,23.02,21.74,22.78,1633499,21.74,23.02,21.74,22.78,1633499,0.0,1.0
2025-07-25,22.255,22.32,21.58,21.74,1451391,22.255,22.32,21.58,21.74,1451391,0.0,1.0
2025-07-28,22.69,23.13,22.21,22.38,2073093,22.69,23.13,22.21,22.38,2073093,0.0,1.0
2025-07-29,22.26,23.13,22.23,22.49,1897384,22.26,23.13,22.23,22.49,1897384,0.0,1.0
2025-07-30,22.45,22.59,21.905,22.37,1604351,22.45,22.59,21.905,22.37,1604351,0.0,1.0
2025-07-31,21.77,22.5599,21.7,22.31,1997302,21.77,22.5599,21.7,22.31,1997302,0.0,1.0
2025-08-01,21.09,21.81,20.83,21.68,1874471,21.09,21.81,20.83,21.68,1874471,0.0,1.0
2025-08-04,21.37,21.65,20.875,21.15,2166993,21.37,21.65,20.875,21.15,2166993,0.0,1.0
2025-08-05,21.76,22.51,21.48,21.48,3372964,21.76,22.51,21.48,21.48,3372964,0.0,1.0
2025-08-06,18.0,22.04,17.125,20.78,6388865,18.0,22.04,17.125,20.78,6388865,0.0,1.0
2025-08-07,18.2,18.62,17.7501,18.17,3505694,18.2,18.62,17.7501,18.17,3505694,0.0,1.0
2025-08-08,19.24,19.28,18.22,18.3,2850862,19.24,19.28,18.22,18.3,2850862,0.0,1.0
2025-08-11,19.07,19.62,18.77,19.285,3114766,19.07,19.62,18.77,19.285,3114766,0.0,1.0
2025-08-12,20.33,20.35,19.103,19.25,2898878,20.33,20.35,19.103,19.25,2898878,0.0,1.0
2025-08-13,20.77,21.0,20.21,20.25,2941550,20.77,21.0,20.21,20.25,2941550,0.0,1.0
2025-08-14,20.66,20.75,19.58,19.92,3142536,20.66,20.75,19.58,19.92,3142536,0.0,1.0
2025-08-15,20.98,21.159,20.63,20.97,2135762,20.98,21.159,20.63,20.97,2135762,0.0,1.0
2025-08-18,21.13,21.7,21.11,21.24,2276536,21.13,21.7,21.11,21.24,2276536,0.0,1.0
2025-08-19,21.59,22.05,21.22,21.47,2197103,21.59,22.05,21.22,21.47,2197103,0.0,1.0
2025-08-20,21.3,21.83,21.29,21.49,1818107,21.3,21.83,21.29,21.49,1818107,0.0,1.0
2025-08-21,21.42,21.72,21.055,21.06,1857661,21.42,21.72,21.055,21.06,1857661,0.0,1.0
2025-08-22,22.44,22.685,21.37,21.61,1602125,22.44,22.685,21.37,21.61,1602125,0.0,1.0
2025-08-25,22.17,22.29,21.9,22.24,1503951,22.17,22.29,21.9,22.24,1503951,0.0,1.0
2025-08-26,21.55,22.35,21.51,22.22,1881282,21.55,22.35,21.51,22.22,1881282,0.0,1.0
2025-08-27,22.185,22.2,21.44,21.51,2254214,22.185,22.2,21.44,21.51,2254214,0.0,1.0
2025-08-28,22.62,22.665,21.955,22.25,2779045,22.62,22.665,21.955,22.25,2779045,0.0,1.0
2025-08-29,22.96,23.34,22.615,22.74,2743239,22.96,23.34,22.615,22.74,2743239,0.0,1.0
2025-09-02,23.45,23.48,22.2781,22.71,2935388,23.45,23.48,22.2781,22.71,2935388,0.0,1.0
2025-09-03,23.33,23.73,23.19,23.53,2704167,23.33,23.73,23.19,23.53,2704167,0.0,1.0
2025-09-04,23.65,23.905,22.88,23.34,3011904,23.65,23.905,22.88,23.34,3011904,0.0,1.0
2025-09-05,23.72,24.42,23.535,23.7,2022550,23.72,24.42,23.535,23.7,2022550,0.0,1.0
2025-09-08,22.54,23.99,22.515,23.99,2886481,22.54,23.99,22.515,23.99,2886481,0.0,1.0
2025-09-09,23.3,23.6,21.87,22.52,2624606,23.3,23.6,21.87,22.52,2624606,0.0,1.0
2025-09-10,21.055,22.86,20.905,22.64,4258831,21.055,22.86,20.905,22.64,4258831,0.0,1.0
2025-09-11,22.31,22.475,21.16,21.16,2263512,22.31,22.475,21.16,21.16,2263512,0.0,1.0
2025-09-12,21.73,22.26,21.61,22.26,2150494,21.73,22.26,21.61,22.26,2150494,0.0,1.0
2025-09-15,21.42,21.685,21.13,21.66,2047108,21.42,21.685,21.13,21.66,2047108,0.0,1.0
2025-09-16,21.71,21.93,21.375,21.67,2372059,21.71,21.93,21.375,21.67,2372059,0.0,1.0
2025-09-17,21.92,22.87,21.72,21.8,3299249,21.92,22.87,21.72,21.8,3299249,0.0,1.0
2025-09-18,22.07,22.62,21.9,22.26,2257780,22.07,22.62,21.9,22.26,2257780,0.0,1.0
2025-09-19,22.14,22.35,21.85,21.96,18785207,22.14,22.35,21.85,21.96,18785207,0.0,1.0
2025-09-22,23.02,23.26,21.72,21.99,4430213,23.02,23.26,21.72,21.99,4430213,0.0,1.0
2025-09-23,22.02,23.09,21.955,22.99,3439776,22.02,23.09,21.955,22.99,3439776,0.0,1.0
2025-09-24,24.59,24.63,22.88,22.965,4648547,24.59,24.63,22.88,22.965,4648547,0.0,1.0
2025-09-25,23.77,25.04,23.75,24.55,3391295,23.77,25.04,23.75,24.55,3391295,0.0,1.0
2025-09-26,24.53,24.55,23.2501,23.64,2706476,24.53,24.55,23.2501,23.64,2706476,0.0,1.0
2025-09-29,24.54,24.74,23.81,24.74,3947173,24.54,24.74,23.81,24.74,3947173,0.0,1.0
2025-09-30,24.76,24.9,24.2043,24.4,2177169,24.76,24.9,24.2043,24.4,2177169,0.0,1.0
2025-10-01,24.55,25.28,24.22,24.64,2102357,24.55,25.28,24.22,24.64,2102357,0.0,1.0
2025-10-02,26.62,26.715,24.57,24.67,3512579,26.62,26.715,24.57,24.67,3512579,0.0,1.0
2025-10-03,27.14,27.5,26.435,26.53,2790138,27.14,27.5,26.435,26.53,2790138,0.0,1.0
2025-10-06,26.46,27.23,26.16,27.16,2629870,26.46,27.23,26.16,27.16,2629870,0.0,1.0
2025-10-07,27.23,27.495,26.39,26.7,2769022,27.23,27.495,26.39,26.7,2769022,0.0,1.0
2025-10-08,25.6,27.3,25.555,26.74,2635125,25.6,27.3,25.555,26.74,2635125,0.0,1.0
2025-10-09,25.18,26.29,25.14,25.98,2334201,25.18,26.29,25.14,25.98,2334201,0.0,1.0
2025-10-10,24.26,25.32,24.23,25.27,1639729,24.26,25.32,24.23,25.27,1639729,0.0,1.0
2025-10-13,24.29,24.87,24.23,24.67,1356638,24.29,24.87,24.23,24.67,1356638,0.0,1.0
2025-10-14,24.93,25.2,23.4995,24.03,1904017,24.93,25.2,23.4995,24.03,1904017,0.0,1.0
2025-10-15,24.68,25.23,24.235,25.01,1170505,24.68,25.23,24.235,25.01,1170505,0.0,1.0
2025-10-16,24.74,25.16,24.465,24.99,2010027,24.74,25.16,24.465,24.99,2010027,0.0,1.0
2025-10-17,24.165,24.8,24.05,24.73,1231749,24.165,24.8,24.05,24.73,1231749,0.0,1.0
2025-10-20,23.96,24.5899,23.9,24.44,1517607,23.96,24.5899,23.9,24.44,1517607,0.0,1.0
2025-10-21,23.51,23.955,23.49,23.83,1769999,23.51,23.955,23.49,23.83,1769999,0.0,1.0
2025-10-22,23.46,24.055,23.22,23.42,2071231,23.46,24.055,23.22,23.42,2071231,0.0,1.0
2025-10-23,23.5,24.045,23.18,23.39,1499443,23.5,24.045,23.18,23.39,1499443,0.0,1.0
2025-10-24,23.385,24.06,23.32,23.69,1400370,23.385,24.06,23.32,23.69,1400370,0.0,1.0
2025-10-27,22.95,23.5996,22.69,23.36,6051207,22.95,23.5996,22.69,23.36,6051207,0.0,1.0
2025-10-28,23.17,23.6,22.59,23.18,2516605,23.17,23.6,22.59,23.18,2516605,0.0,1.0
2025-10-29,23.01,23.765,22.91,23.12,1934058,23.01,23.765,22.91,23.12,1934058,0.0,1.0
2025-10-30,21.8,22.98,21.74,22.75,1668548,21.8,22.98,21.74,22.75,1668548,0.0,1.0
2025-10-31,21.5,21.825,21.23,21.66,1374792,21.5,21.825,21.23,21.66,1374792,0.0,1.0
2025-11-03,21.31,21.59,20.65,21.45,1627483,21.31,21.59,20.65,21.45,1627483,0.0,1.0
2025-11-04,20.66,21.46,20.605,21.05,1321436,20.66,21.46,20.605,21.05,1321436,0.0,1.0
2025-11-05,20.68,21.36,20.28,20.48,2975524,20.68,21.36,20.28,20.48,2975524,0.0,1.0
2025-11-06,20.26,20.74,18.32,19.0,5740363,20.26,20.74,18.32,19.0,5740363,0.0,1.0
2025-11-07,19.51,20.015,18.955,19.75,3670050,19.51,20.015,18.955,19.75,3670050,0.0,1.0
2025-11-10,18.17,19.32,18.0201,19.19,2522482,18.17,19.32,18.0201,19.19,2522482,0.0,1.0
2025-11-11,18.24,18.6,17.98,18.19,2222580,18.24,18.6,17.98,18.19,2222580,0.0,1.0
2025-11-12,17.41,18.24,17.33,18.2,2283482,17.41,18.24,17.33,18.2,2283482,0.0,1.0
2025-11-13,16.08,17.3,15.985,17.2,2494907,16.08,17.3,15.985,17.2,2494907,0.0,1.0
2025-11-14,16.02,16.2,15.68,15.92,2715505,16.02,16.2,15.68,15.92,2715505,0.0,1.0
2025-11-17,15.65,16.165,15.45,16.02,2185527,15.65,16.165,15.45,16.02,2185527,0.0,1.0
2025-11-18,15.01,15.65,14.94,15.65,3518523,15.01,15.65,14.94,15.65,3518523,0.0,1.0
2025-11-19,14.34,15.095,14.3,15.0,2488513,14.34,15.095,14.3,15.0,2488513,0.0,1.0
2025-11-20,14.36,14.71,14.34,14.41,2359654,14.36,14.71,14.34,14.41,2359654,0.0,1.0
2025-11-21,15.18,15.73,14.33,14.34,4159187,15.18,15.73,14.33,14.34,4159187,0.0,1.0
2025-11-24,15.54,15.58,14.99,15.41,3647402,15.54,15.58,14.99,15.41,3647402,0.0,1.0
2025-11-25,16.57,16.6,15.435,15.55,3218315,16.57,16.6,15.435,15.55,3218315,0.0,1.0
2025-11-26,17.15,17.58,16.425,16.57,2942963,17.15,17.58,16.425,16.57,2942963,0.0,1.0