date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-05-08,10.75,10.75,10.5,10.5,13867,2.59500143604453,2.59500143604453,2.53465256543885,2.53465256543885,57445.1512547995,0.0,1.0
1990-05-09,11.0,11.0,10.75,10.87,44267,2.65535030665022,2.65535030665022,2.59500143604453,2.62396889393526,183379.570966771,0.0,1.0
1990-05-10,11.5,11.5,11.0,11.0,41778,2.77604804786159,2.77604804786159,2.65535030665022,2.65535030665022,173068.690352853,0.0,1.0
1990-05-11,12.25,12.5,11.25,11.37,116385,2.95709465967865,3.01744353028434,2.71569917725591,2.74466663514664,482134.126255848,0.0,1.0
1990-05-14,12.38,12.75,12.25,12.5,69600,2.98847607239361,3.07779240089003,2.95709465967865,3.01744353028434,288323.539866881,0.0,1.0
1990-05-15,12.25,12.25,11.88,12.12,32385,2.95709465967865,2.95709465967865,2.86777833118224,2.9257132469637,134157.440209612,0.0,1.0
1990-05-16,12.0,12.25,12.0,12.0,18667,2.89674578907297,2.95709465967865,2.89674578907297,2.89674578907297,77329.5333145843,0.0,1.0
1990-05-17,12.0,12.38,12.0,12.25,6163,2.89674578907297,2.98847607239361,2.89674578907297,2.95709465967865,25530.7180488446,0.0,1.0
1990-05-18,12.38,12.38,12.12,12.38,9600,2.98847607239361,2.98847607239361,2.9257132469637,2.98847607239361,39768.7641195698,0.0,1.0
1990-05-21,12.5,12.5,12.12,12.12,49452,3.01744353028434,3.01744353028434,2.9257132469637,2.9257132469637,204858.846170934,0.0,1.0
1990-05-22,12.62,12.75,12.38,12.5,21778,3.04641098817507,3.07779240089003,2.98847607239361,3.01744353028434,90217.0984370825,0.0,1.0
1990-05-23,13.5,13.75,12.38,12.62,201867,3.25883901270709,3.31918788331277,2.98847607239361,3.04641098817507,836250.115263041,0.0,1.0
1990-05-24,13.75,14.25,13.63,13.87,110785,3.31918788331277,3.43988562452415,3.29022042542204,3.3481553412035,458935.680519432,0.0,1.0
1990-05-25,13.5,13.75,13.5,13.75,28800,3.25883901270709,3.31918788331277,3.25883901270709,3.31918788331277,119306.292358709,0.0,1.0
1990-05-29,13.5,13.63,13.25,13.5,31585,3.25883901270709,3.29022042542204,3.1984901421014,3.25883901270709,130843.37653298,0.0,1.0
1990-05-30,13.5,13.5,13.25,13.25,24830,3.25883901270709,3.25883901270709,3.1984901421014,3.1984901421014,102860.251363429,0.0,1.0
1990-05-31,13.25,13.5,13.25,13.5,12444,3.1984901421014,3.25883901270709,3.1984901421014,3.25883901270709,51550.2604899924,0.0,1.0
1990-06-01,13.25,13.25,13.25,13.25,14963,3.1984901421014,3.1984901421014,3.1984901421014,3.1984901421014,61985.4184917837,0.0,1.0
1990-06-04,13.25,13.5,13.25,13.25,17778,3.1984901421014,3.25883901270709,3.1984901421014,3.1984901421014,73646.7800539284,0.0,1.0
1990-06-05,13.25,13.37,13.13,13.25,33185,3.1984901421014,3.22745759999213,3.16952268421067,3.1984901421014,137471.503886242,0.0,1.0
1990-06-06,13.25,13.25,13.0,13.13,27378,3.1984901421014,3.1984901421014,3.13814127149571,3.16952268421067,113415.544173498,0.0,1.0
1990-06-07,12.87,13.25,12.75,13.25,32178,3.10675985878076,3.1984901421014,3.07779240089003,3.1984901421014,133299.926233283,0.0,1.0
1990-06-08,12.75,13.13,12.75,13.13,2963,3.07779240089003,3.16952268421067,3.07779240089003,3.16952268421067,12274.4633423214,0.0,1.0
1990-06-11,12.75,13.13,12.75,13.13,267,3.07779240089003,3.16952268421067,3.07779240089003,3.16952268421067,1106.06875207554,0.0,1.0
1990-06-12,13.0,13.13,12.75,13.0,14844,3.13814127149571,3.16952268421067,3.07779240089003,3.13814127149571,61492.4515198849,0.0,1.0
1990-06-13,12.75,13.0,12.75,12.75,13067,3.07779240089003,3.13814127149571,3.07779240089003,3.07779240089003,54131.0875781686,0.0,1.0
1990-06-14,12.62,12.87,12.5,12.75,39644,3.04641098817507,3.10675985878076,3.01744353028434,3.07779240089003,164228.42549544,0.0,1.0
1990-06-15,12.62,12.62,12.62,12.62,10252,3.04641098817507,3.04641098817507,3.04641098817507,3.04641098817507,42469.7260160239,0.0,1.0
1990-06-18,12.62,12.75,12.62,12.62,33067,3.04641098817507,3.07779240089003,3.04641098817507,3.04641098817507,136982.679493939,0.0,1.0
1990-06-19,12.38,12.62,12.38,12.38,33067,2.98847607239361,3.04641098817507,2.98847607239361,2.98847607239361,136982.679493939,0.0,1.0
1990-06-20,12.62,12.62,12.38,12.38,26163,3.04641098817507,3.04641098817507,2.98847607239361,2.98847607239361,108382.309964615,0.0,1.0
1990-06-21,12.75,12.75,12.5,12.62,27200,3.07779240089003,3.07779240089003,3.01744353028434,3.04641098817507,112678.165005448,0.0,1.0
1990-06-22,12.62,12.62,12.5,12.5,60800,3.04641098817507,3.04641098817507,3.01744353028434,3.01744353028434,251868.839423942,0.0,1.0
1990-06-25,12.5,12.62,12.38,12.5,35763,3.01744353028434,3.04641098817507,2.98847607239361,3.01744353028434,148151.074084185,0.0,1.0
1990-06-26,12.38,12.62,12.38,12.62,27585,2.98847607239361,3.04641098817507,2.98847607239361,3.04641098817507,114273.058149826,0.0,1.0
1990-06-27,12.38,12.38,12.38,12.38,8800,2.98847607239361,2.98847607239361,2.98847607239361,2.98847607239361,36454.700442939,0.0,1.0
1990-06-28,12.5,12.5,12.38,12.38,30963,3.01744353028434,3.01744353028434,2.98847607239361,2.98847607239361,128266.6920244,0.0,1.0
1990-06-29,12.5,12.62,12.38,12.38,185363,3.01744353028434,3.04641098817507,2.98847607239361,2.98847607239361,767880.981614148,0.0,1.0
1990-07-02,12.5,12.5,12.38,12.5,27378,3.01744353028434,3.01744353028434,2.98847607239361,3.01744353028434,113415.544173498,0.0,1.0
1990-07-03,13.13,13.13,12.38,12.62,58252,3.16952268421067,3.16952268421067,2.98847607239361,3.04641098817507,241313.546613873,0.0,1.0
1990-07-05,13.5,13.5,13.0,13.25,25600,3.26728785459188,3.26728785459188,3.1462771933107,3.20678252395129,105775.804086037,0.035,1.0
1990-07-06,13.5,13.5,13.13,13.13,11200,3.26728785459188,3.26728785459188,3.17773996524381,3.17773996524381,46276.9142876413,0.0,1.0
1990-07-09,13.37,13.63,13.37,13.63,4385,3.23582508265878,3.29875062652499,3.23582508265878,3.29875062652499,18118.238317081,0.0,1.0
1990-07-10,13.5,13.63,13.25,13.37,44178,3.26728785459188,3.29875062652499,3.20678252395129,3.23582508265878,182537.635660662,0.0,1.0
1990-07-11,13.5,13.63,13.37,13.63,92030,3.26728785459188,3.29875062652499,3.23582508265878,3.29875062652499,380255.75195461,0.0,1.0
1990-07-12,14.0,14.25,13.37,13.75,209452,3.38829851587306,3.44880384651366,3.23582508265878,3.32779318523247,865427.879587059,0.0,1.0
1990-07-13,13.87,14.13,13.87,14.13,54667,3.35683574393996,3.41976128780617,3.35683574393996,3.41976128780617,225876.792264508,0.0,1.0
1990-07-16,14.0,14.13,13.75,14.13,42044,3.38829851587306,3.41976128780617,3.32779318523247,3.41976128780617,173720.230741928,0.0,1.0
1990-07-17,13.63,14.0,13.63,13.75,30844,3.29875062652499,3.38829851587306,3.29875062652499,3.32779318523247,127443.316454286,0.0,1.0
1990-07-18,15.12,15.25,13.75,13.75,453067,3.65936239714291,3.69082516907602,3.32779318523247,3.32779318523247,1872012.74335346,0.0,1.0
1990-07-19,14.5,15.25,14.5,14.88,110667,3.50930917715425,3.69082516907602,3.50930917715425,3.60127727972794,457261.363702714,0.0,1.0
1990-07-20,14.75,14.88,14.5,14.75,63644,3.56981450779484,3.60127727972794,3.50930917715425,3.56981450779484,262968.565439521,0.0,1.0
1990-07-23,13.5,14.75,13.37,14.38,54844,3.26728785459188,3.56981450779484,3.23582508265878,3.48026661844676,226608.132784947,0.0,1.0
1990-07-24,13.63,13.87,13.37,13.87,24267,3.29875062652499,3.35683574393996,3.23582508265878,3.35683574393996,100268.024912339,0.0,1.0
1990-07-25,13.5,13.75,13.37,13.75,21185,3.26728785459188,3.32779318523247,3.23582508265878,3.32779318523247,87533.609748543,0.0,1.0
1990-07-26,12.87,13.63,12.87,13.5,68267,3.1148144213776,3.29875062652499,3.1148144213776,3.26728785459188,282070.188185215,0.0,1.0
1990-07-27,12.87,13.25,12.87,13.13,50844,3.1148144213776,3.20678252395129,3.1148144213776,3.17773996524381,210080.663396503,0.0,1.0
1990-07-30,13.13,13.13,12.87,13.13,18430,3.17773996524381,3.17773996524381,3.1148144213776,3.17773996524381,76150.3152072526,0.0,1.0
1990-07-31,13.37,13.37,13.0,13.13,22044,3.23582508265878,3.23582508265878,3.1462771933107,3.17773996524381,91082.883799711,0.0,1.0
1990-08-01,12.87,13.37,12.87,13.0,14785,3.1148144213776,3.23582508265878,3.1148144213776,3.1462771933107,61089.6587270335,0.0,1.0
1990-08-02,12.0,12.87,11.75,12.5,53067,2.90425587074834,3.1148144213776,2.84375054010775,3.02526653202952,219265.80450913,0.0,1.0
1990-08-03,11.37,11.88,11.13,11.88,33778,2.75178243753405,2.87521331204086,2.69369732011909,2.87521331204086,139566.21525071,0.0,1.0
1990-08-06,11.0,11.25,10.5,11.25,39763,2.66223454818598,2.72273987882657,2.5412238869048,2.72273987882657,164295.441323168,0.0,1.0
1990-08-07,11.13,11.5,11.0,11.5,7644,2.69369732011909,2.78324520946716,2.66223454818598,2.78324520946716,31583.9940013151,0.0,1.0
1990-08-08,12.38,12.38,11.37,11.37,39467,2.99622397332204,2.99622397332204,2.75178243753405,2.75178243753405,163072.408588423,0.0,1.0
1990-08-09,12.25,12.38,12.0,12.38,26044,2.96476120138893,2.99622397332204,2.90425587074834,2.99622397332204,107610.353188154,0.0,1.0
1990-08-10,12.0,12.38,11.88,12.38,21600,2.90425587074834,2.99622397332204,2.87521331204086,2.99622397332204,89248.3346975939,0.0,1.0
1990-08-13,12.0,12.0,11.75,11.88,2430,2.90425587074834,2.90425587074834,2.84375054010775,2.87521331204086,10040.4376534793,0.0,1.0
1990-08-14,12.5,12.5,12.0,12.0,31585,3.02526653202952,3.02526653202952,2.90425587074834,2.90425587074834,130505.030158496,0.0,1.0
1990-08-15,11.88,12.62,11.88,12.38,55852,2.87521331204086,3.054309090737,2.87521331204086,2.99622397332204,230773.055070834,0.0,1.0
1990-08-16,11.13,12.12,11.13,11.88,43467,2.69369732011909,2.93329842945582,2.69369732011909,2.87521331204086,179599.877976866,0.0,1.0
1990-08-17,11.0,11.37,10.63,11.0,19467,2.66223454818598,2.75178243753405,2.57268665883791,2.66223454818598,80435.0616462065,0.0,1.0
1990-08-20,11.0,11.0,10.63,11.0,17363,2.66223454818598,2.66223454818598,2.57268665883791,2.66223454818598,71741.6127478853,0.0,1.0
1990-08-21,10.0,10.75,10.0,10.75,30163,2.42021322562362,2.60172921754539,2.42021322562362,2.60172921754539,124629.514790904,0.0,1.0
1990-08-22,10.37,10.5,10.25,10.37,33452,2.50976111497169,2.5412238869048,2.48071855626421,2.50976111497169,138219.226495552,0.0,1.0
1990-08-23,10.12,10.25,9.62,10.25,10785,2.4492557843311,2.48071855626421,2.32824512304992,2.48071855626421,44562.1893385903,0.0,1.0
1990-08-24,10.12,10.12,9.75,10.12,8385,2.4492557843311,2.4492557843311,2.35970789498303,2.4492557843311,34645.7077055243,0.0,1.0
1990-08-27,10.5,10.75,10.37,10.63,12830,2.5412238869048,2.60172921754539,2.50976111497169,2.57268665883791,53011.8580634319,0.0,1.0
1990-08-28,12.0,12.0,10.63,10.63,50578,2.90425587074834,2.90425587074834,2.57268665883791,2.57268665883791,208981.586682172,0.0,1.0
1990-08-29,12.12,12.25,11.75,11.88,52830,2.93329842945582,2.96476120138893,2.84375054010775,2.87521331204086,218286.551947865,0.0,1.0
1990-08-30,11.5,12.38,11.25,11.88,28830,2.78324520946716,2.99622397332204,2.72273987882657,2.87521331204086,119121.735617205,0.0,1.0
1990-08-31,11.37,11.5,11.25,11.25,13185,2.75178243753405,2.78324520946716,2.72273987882657,2.72273987882657,54478.6709716563,0.0,1.0
1990-09-04,11.5,11.5,11.13,11.25,5867,2.78324520946716,2.78324520946716,2.69369732011909,2.72273987882657,24241.6657254992,0.0,1.0
1990-09-05,11.37,11.5,11.25,11.5,37867,2.75178243753405,2.78324520946716,2.72273987882657,2.78324520946716,156461.420833046,0.0,1.0
1990-09-06,11.0,11.37,10.87,11.37,16030,2.66223454818598,2.75178243753405,2.63077177625287,2.75178243753405,66233.8335741866,0.0,1.0
1990-09-07,11.13,11.13,10.75,10.75,34252,2.69369732011909,2.69369732011909,2.60172921754539,2.60172921754539,141524.72037324,0.0,1.0
1990-09-10,10.87,11.25,10.87,11.25,14578,2.63077177625287,2.72273987882657,2.63077177625287,2.72273987882657,60234.3621861817,0.0,1.0
1990-09-11,10.75,11.13,10.75,11.13,1185,2.60172921754539,2.69369732011909,2.60172921754539,2.69369732011909,4896.26280632633,0.0,1.0
1990-09-12,11.0,11.13,10.75,11.13,3585,2.66223454818598,2.69369732011909,2.60172921754539,2.69369732011909,14812.7444393923,0.0,1.0
1990-09-13,11.13,11.13,10.75,11.13,3200,2.69369732011909,2.69369732011909,2.60172921754539,2.69369732011909,13221.9755107546,0.0,1.0
1990-09-14,10.75,11.0,10.75,10.87,31644,2.60172921754539,2.66223454818598,2.60172921754539,2.63077177625287,130748.810331975,0.0,1.0
1990-09-17,10.75,11.0,10.75,11.0,9244,2.60172921754539,2.66223454818598,2.60172921754539,2.66223454818598,38194.9817566925,0.0,1.0
1990-09-18,10.75,11.0,10.5,10.75,20267,2.60172921754539,2.66223454818598,2.5412238869048,2.60172921754539,83740.5555238951,0.0,1.0
1990-09-19,10.25,10.75,10.25,10.75,17452,2.48071855626421,2.60172921754539,2.48071855626421,2.60172921754539,72109.3489417781,0.0,1.0
1990-09-20,10.25,10.5,10.25,10.25,14578,2.48071855626421,2.5412238869048,2.48071855626421,2.48071855626421,60234.3621861816,0.0,1.0
1990-09-21,9.75,10.37,9.75,10.37,22400,2.35970789498303,2.50976111497169,2.35970789498303,2.50976111497169,92553.8285752825,0.0,1.0
1990-09-24,9.12,9.75,8.88,9.75,52978,2.20723446176874,2.35970789498303,2.14914934435377,2.35970789498303,218898.068315237,0.0,1.0
1990-09-25,8.75,9.5,8.63,9.5,26844,2.11768657242067,2.29920256434244,2.08864401371318,2.29920256434244,110915.847065843,0.0,1.0
1990-09-26,8.5,8.88,8.5,8.5,13244,2.05718124178007,2.14914934435377,2.05718124178007,2.05718124178007,54722.451145136,0.0,1.0
1990-09-27,8.5,8.75,8.13,8.5,9067,2.05718124178007,2.11768657242067,1.967633352432,2.05718124178007,37463.641236254,0.0,1.0
1990-09-28,8.25,8.25,7.75,8.13,47378,1.99667591113948,1.99667591113948,1.8756652498583,1.967633352432,195759.611171417,0.0,1.0
1990-10-01,8.37,8.5,8.0,8.0,57778,2.02571846984697,2.05718124178007,1.93617058049889,1.93617058049889,238731.031581369,0.0,1.0
1990-10-02,8.63,8.63,8.25,8.63,60652,2.08864401371318,2.08864401371318,1.99667591113948,2.08864401371318,250606.018336966,0.0,1.0
1990-10-03,8.5,8.88,8.25,8.63,9867,2.06686209468257,2.1592629883272,2.00607203307426,2.09847292671889,40578.1789775775,0.04,1.0
1990-10-04,8.5,8.88,8.37,8.37,10400,2.06686209468257,2.1592629883272,2.03525126264625,2.03525126264625,42770.1491199763,0.0,1.0
1990-10-05,8.88,8.88,8.25,8.25,16800,2.1592629883272,2.1592629883272,2.00607203307426,2.00607203307426,69090.2408861156,0.0,1.0
1990-10-08,8.63,9.0,8.63,8.63,8178,2.09847292671889,2.18844221789919,2.09847292671889,2.09847292671889,33632.1422599198,0.0,1.0
1990-10-09,8.75,8.88,8.63,8.75,49867,2.12765215629088,2.1592629883272,2.09847292671889,2.12765215629088,205078.752515948,0.0,1.0
1990-10-10,8.63,8.88,8.63,8.63,12800,2.09847292671889,2.1592629883272,2.09847292671889,2.09847292671889,52640.1835322785,0.0,1.0
1990-10-11,8.63,9.0,8.63,9.0,13867,2.09847292671889,2.18844221789919,2.09847292671889,2.18844221789919,57028.2363314145,0.0,1.0
1990-10-12,8.88,8.88,8.63,8.63,11644,2.1592629883272,2.1592629883272,2.09847292671889,2.09847292671889,47886.1169570196,0.0,1.0
1990-10-15,7.5,9.12,7.5,9.12,102400,1.82370184824933,2.21762144747118,1.82370184824933,2.21762144747118,421121.468258227,0.0,1.0
1990-10-16,7.38,7.87,7.25,7.87,151644,1.79452261867734,1.91367113942963,1.76291178664101,1.91367113942963,623638.124341314,0.0,1.0
1990-10-17,7.38,7.63,7.38,7.38,27763,1.79452261867734,1.85531268028565,1.79452261867734,1.79452261867734,114175.735578644,0.0,1.0
1990-10-18,8.0,8.0,7.63,7.75,5244,1.94528197146595,1.94528197146595,1.85531268028565,1.88449190985764,21566.0251908803,0.0,1.0
1990-10-19,8.0,8.13,8.0,8.0,13363,1.94528197146595,1.97689280350227,1.94528197146595,1.94528197146595,54955.529104831,0.0,1.0
1990-10-22,8.13,8.37,7.75,8.37,27378,1.97689280350227,2.03525126264625,1.88449190985764,2.03525126264625,112592.417558337,0.0,1.0
1990-10-23,8.25,8.25,7.87,8.25,15467,2.00607203307426,2.00607203307426,1.91367113942963,2.00607203307426,63608.2592729493,0.0,1.0
1990-10-24,8.5,8.63,7.87,8.25,13600,2.06686209468257,2.09847292671889,1.91367113942963,2.00607203307426,55930.1950030459,0.0,1.0
1990-10-25,8.25,8.63,8.13,8.37,32978,2.00607203307426,2.09847292671889,1.97689280350227,2.03525126264625,135622.497853709,0.0,1.0
1990-10-26,8.37,8.37,8.13,8.13,444,2.03525126264625,2.03525126264625,1.97689280350227,1.97689280350227,1825.95636627591,0.0,1.0
1990-10-29,8.13,8.63,8.13,8.5,8800,1.97689280350227,2.09847292671889,1.97689280350227,2.06686209468257,36190.1261784414,0.0,1.0
1990-10-30,8.37,8.5,8.13,8.13,26785,2.03525126264625,2.06686209468257,1.97689280350227,1.97689280350227,110153.696555631,0.0,1.0
1990-10-31,8.37,8.37,8.13,8.37,1630,2.03525126264625,2.03525126264625,1.97689280350227,2.03525126264625,6703.39837168858,0.0,1.0
1990-11-01,8.75,9.0,8.25,8.5,16000,2.12765215629088,2.18844221789919,2.00607203307426,2.06686209468257,65800.2294153481,0.0,1.0
1990-11-02,9.12,9.25,8.88,8.88,13067,2.21762144747118,2.2492322795075,2.1592629883272,2.1592629883272,53738.2248606471,0.0,1.0
1990-11-05,9.12,9.25,9.0,9.0,18430,2.21762144747118,2.2492322795075,2.18844221789919,2.18844221789919,75793.6392578041,0.0,1.0
1990-11-06,9.12,9.12,8.88,8.88,1600,2.21762144747118,2.21762144747118,2.1592629883272,2.1592629883272,6580.02294153481,0.0,1.0
1990-11-07,8.88,9.12,8.88,9.0,13600,2.1592629883272,2.21762144747118,2.1592629883272,2.18844221789919,55930.1950030459,0.0,1.0
1990-11-08,8.75,8.88,8.63,8.63,9452,2.12765215629088,2.1592629883272,2.09847292671889,2.09847292671889,38871.4855271169,0.0,1.0
1990-11-09,9.0,9.0,8.5,8.88,100652,2.18844221789919,2.18844221789919,2.06686209468257,2.1592629883272,413932.793194601,0.0,1.0
1990-11-12,8.75,8.75,8.75,8.75,10785,2.12765215629088,2.12765215629088,2.12765215629088,2.12765215629088,44353.4671402831,0.0,1.0
1990-11-13,8.75,9.0,8.63,9.0,7230,2.12765215629088,2.18844221789919,2.09847292671889,2.18844221789919,29733.4786670604,0.0,1.0
1990-11-14,8.88,8.88,8.63,8.88,7763,2.1592629883272,2.1592629883272,2.09847292671889,2.1592629883272,31925.4488094592,0.0,1.0
1990-11-15,8.63,9.0,8.63,8.88,34785,2.09847292671889,2.18844221789919,2.09847292671889,2.1592629883272,143053.811263305,0.0,1.0
1990-11-16,8.63,9.0,8.63,8.63,6844,2.09847292671889,2.18844221789919,2.09847292671889,2.09847292671889,28146.0481324152,0.0,1.0
1990-11-19,8.75,8.75,8.63,8.63,7763,2.12765215629088,2.12765215629088,2.09847292671889,2.09847292671889,31925.4488094592,0.0,1.0
1990-11-20,8.63,8.63,8.63,8.63,3467,2.09847292671889,2.09847292671889,2.09847292671889,2.09847292671889,14258.0872114383,0.0,1.0
1990-11-21,8.63,8.88,8.63,8.88,5778,2.09847292671889,2.1592629883272,2.09847292671889,2.1592629883272,23762.1078476176,0.0,1.0
1990-11-23,8.63,8.63,8.63,8.63,2844,2.09847292671889,2.09847292671889,2.09847292671889,2.09847292671889,11695.9907785781,0.0,1.0
1990-11-26,8.25,8.75,8.25,8.75,7644,2.00607203307426,2.12765215629088,2.00607203307426,2.12765215629088,31436.0596031825,0.0,1.0
1990-11-27,8.75,8.75,8.37,8.37,36178,2.12765215629088,2.12765215629088,2.03525126264625,2.03525126264625,148782.543736779,0.0,1.0
1990-11-28,8.63,8.63,8.37,8.63,2667,2.09847292671889,2.09847292671889,2.03525126264625,2.09847292671889,10968.0757406708,0.0,1.0
1990-11-29,8.88,8.88,8.63,8.75,10963,2.1592629883272,2.1592629883272,2.09847292671889,2.12765215629088,45085.4946925289,0.0,1.0
1990-11-30,9.0,9.0,8.5,8.5,800,2.18844221789919,2.18844221789919,2.06686209468257,2.06686209468257,3290.01147076741,0.0,1.0
1990-12-03,9.0,9.0,9.0,9.0,1452,2.18844221789919,2.18844221789919,2.18844221789919,2.18844221789919,5971.37081944284,0.0,1.0
1990-12-04,9.0,9.0,9.0,9.0,444,2.18844221789919,2.18844221789919,2.18844221789919,2.18844221789919,1825.95636627591,0.0,1.0
1990-12-05,9.0,9.0,8.63,9.0,8652,2.18844221789919,2.18844221789919,2.09847292671889,2.18844221789919,35581.4740563495,0.0,1.0
1990-12-06,8.63,9.12,8.63,9.0,12000,2.09847292671889,2.21762144747118,2.09847292671889,2.18844221789919,49350.1720615111,0.0,1.0
1990-12-07,8.88,9.0,8.63,8.63,10044,2.1592629883272,2.18844221789919,2.09847292671889,2.09847292671889,41306.0940154848,0.0,1.0
1990-12-10,8.75,9.0,8.75,8.75,9067,2.12765215629088,2.18844221789919,2.12765215629088,2.12765215629088,37288.1675068101,0.0,1.0
1990-12-11,9.12,9.12,8.75,9.0,6430,2.21762144747118,2.21762144747118,2.12765215629088,2.18844221789919,26443.467196293,0.0,1.0
1990-12-12,9.12,9.12,8.75,8.75,14163,2.21762144747118,2.21762144747118,2.12765215629088,2.12765215629088,58245.5405755985,0.0,1.0
1990-12-13,9.0,9.0,8.75,8.75,28267,2.18844221789919,2.18844221789919,2.12765215629088,2.12765215629088,116248.442805228,0.0,1.0
1990-12-14,8.75,8.88,8.75,8.75,44000,2.12765215629088,2.1592629883272,2.12765215629088,2.12765215629088,180950.630892207,0.0,1.0
1990-12-17,8.63,8.88,8.5,8.75,58578,2.09847292671889,2.1592629883272,2.06686209468257,2.12765215629088,240902.864918266,0.0,1.0
1990-12-18,8.63,8.88,8.63,8.88,13867,2.09847292671889,2.1592629883272,2.09847292671889,2.1592629883272,57028.2363314145,0.0,1.0
1990-12-19,8.88,8.88,8.63,8.63,33244,2.1592629883272,2.1592629883272,2.09847292671889,2.09847292671889,136716.42666774,0.0,1.0
1990-12-20,8.88,9.0,8.63,9.0,11467,2.1592629883272,2.18844221789919,2.09847292671889,2.18844221789919,47158.2019191123,0.0,1.0
1990-12-21,8.88,9.0,8.75,8.75,13600,2.1592629883272,2.18844221789919,2.12765215629088,2.12765215629088,55930.1950030459,0.0,1.0
1990-12-24,9.0,9.0,8.75,8.75,1778,2.18844221789919,2.18844221789919,2.12765215629088,2.12765215629088,7312.05049378056,0.0,1.0
1990-12-26,9.0,9.0,8.75,9.0,4444,2.18844221789919,2.18844221789919,2.12765215629088,2.18844221789919,18276.0137201129,0.0,1.0
1990-12-27,9.25,9.25,8.75,9.0,41067,2.2492322795075,2.2492322795075,2.12765215629088,2.18844221789919,168888.626337506,0.0,1.0
1990-12-28,9.25,9.25,8.88,8.88,6400,2.2492322795075,2.2492322795075,2.1592629883272,2.1592629883272,26320.0917661393,0.0,1.0
1990-12-31,9.25,9.25,8.88,8.88,10667,2.2492322795075,2.2492322795075,2.1592629883272,2.1592629883272,43868.1904483449,0.0,1.0
1991-01-02,9.25,9.25,8.88,9.25,6252,2.2492322795075,2.2492322795075,2.1592629883272,2.2492322795075,25711.4396440473,0.0,1.0
1991-01-03,9.0,9.25,9.0,9.0,8563,2.19816862775652,2.25922886741642,2.19816862775652,2.19816862775652,35059.6396595177,0.04,1.0
1991-01-04,8.88,8.88,8.88,8.88,3230,2.16885971271977,2.16885971271977,2.16885971271977,2.16885971271977,13224.6451127224,0.0,1.0
1991-01-07,8.88,9.0,8.88,8.88,9067,2.16885971271977,2.19816862775652,2.16885971271977,2.16885971271977,37123.175615187,0.0,1.0
1991-01-08,9.0,9.0,8.88,8.88,16800,2.19816862775652,2.19816862775652,2.16885971271977,2.16885971271977,68784.531855646,0.0,1.0
1991-01-09,9.0,9.38,8.88,9.25,6163,2.19816862775652,2.29098019203957,2.16885971271977,2.25922886741642,25233.2779658539,0.0,1.0
1991-01-10,9.0,9.38,9.0,9.38,7200,2.19816862775652,2.29098019203957,2.19816862775652,2.29098019203957,29479.0850809911,0.0,1.0
1991-01-11,8.88,9.12,8.88,8.88,4444,2.16885971271977,2.22747754279327,2.16885971271977,2.16885971271977,18195.1464027673,0.0,1.0
1991-01-14,8.75,8.88,8.75,8.75,10430,2.13710838809662,2.16885971271977,2.13710838809662,2.13710838809662,42703.7301937135,0.0,1.0
1991-01-15,9.12,9.12,8.75,8.75,8830,2.22747754279327,2.22747754279327,2.13710838809662,2.13710838809662,36152.8223979378,0.0,1.0
1991-01-16,9.25,9.75,8.75,8.75,43378,2.25922886741642,2.38134934673623,2.13710838809662,2.13710838809662,177603.298978227,0.0,1.0
1991-01-17,10.12,10.25,9.75,9.75,21630,2.47171850143289,2.50346982605604,2.38134934673623,2.38134934673623,88560.0847641441,0.0,1.0
1991-01-18,10.12,10.37,9.75,9.75,25067,2.47171850143289,2.53277874109279,2.38134934673623,2.38134934673623,102632.253572945,0.0,1.0
1991-01-21,10.75,10.75,10.12,10.12,8178,2.62559030537584,2.62559030537584,2.47171850143289,2.47171850143289,33483.3274711592,0.0,1.0
1991-01-22,10.75,10.75,10.25,10.63,7230,2.62559030537584,2.62559030537584,2.50346982605604,2.59628139033909,29601.914602162,0.0,1.0
1991-01-23,11.75,11.75,10.25,10.25,44385,2.86983126401546,2.86983126401546,2.50346982605604,2.50346982605604,181726.276572193,0.0,1.0
1991-01-24,11.25,12.25,11.25,11.5,47763,2.74771078469565,2.99195174333526,2.74771078469565,2.80877102435555,195556.880656025,0.0,1.0
1991-01-25,11.75,11.75,11.25,11.25,7378,2.86983126401546,2.86983126401546,2.74771078469565,2.74771078469565,30207.8735732712,0.0,1.0
1991-01-28,11.25,11.25,11.25,11.25,30,2.74771078469565,2.74771078469565,2.74771078469565,2.74771078469565,122.829521170796,0.0,1.0
1991-01-29,10.75,11.75,10.75,11.75,12563,2.62559030537584,2.86983126401546,2.62559030537584,2.86983126401546,51436.9091489573,0.0,1.0
1991-01-30,11.75,11.75,11.13,11.13,26844,2.86983126401546,2.86983126401546,2.7184018696589,2.7184018696589,109907.855543628,0.0,1.0
1991-01-31,12.25,12.25,11.5,11.5,7585,2.99195174333526,2.99195174333526,2.80877102435555,2.80877102435555,31055.3972693497,0.0,1.0
1991-02-01,12.25,12.25,12.0,12.0,19378,2.99195174333526,2.99195174333526,2.93089150367536,2.93089150367536,79339.6820415899,0.0,1.0
1991-02-04,12.25,12.25,11.75,11.75,9867,2.99195174333526,2.99195174333526,2.86983126401546,2.86983126401546,40398.629513075,0.0,1.0
1991-02-05,12.75,12.75,11.75,11.75,22785,3.11407222265507,3.11407222265507,2.86983126401546,2.86983126401546,93289.0213292199,0.0,1.0
1991-02-06,12.25,12.75,12.25,12.75,11763,2.99195174333526,3.11407222265507,2.99195174333526,3.11407222265507,48161.4552510693,0.0,1.0
1991-02-07,12.75,12.75,12.25,12.25,21067,3.11407222265507,3.11407222265507,2.99195174333526,2.99195174333526,86254.9840835056,0.0,1.0
1991-02-08,12.25,12.75,12.25,12.5,14400,2.99195174333526,3.11407222265507,2.99195174333526,3.05301198299517,58958.1701619824,0.0,1.0
1991-02-11,12.25,12.5,12.0,12.0,33778,2.99195174333526,3.05301198299517,2.93089150367536,2.93089150367536,138297.852203572,0.0,1.0
1991-02-12,12.25,12.5,12.25,12.5,2044,2.99195174333526,3.05301198299517,2.99195174333526,3.05301198299517,8368.78470910361,0.0,1.0
1991-02-13,12.0,12.5,12.0,12.25,26163,2.93089150367536,3.05301198299517,2.93089150367536,2.99195174333526,107119.625413052,0.0,1.0
1991-02-14,12.0,12.5,12.0,12.25,9600,2.93089150367536,3.05301198299517,2.93089150367536,2.99195174333526,39305.4467746549,0.0,1.0
1991-02-15,12.5,12.5,12.25,12.25,15585,3.05301198299517,3.05301198299517,2.99195174333526,2.99195174333526,63809.9362482287,0.0,1.0
1991-02-19,12.75,12.75,12.25,12.5,18785,3.11407222265507,3.11407222265507,2.99195174333526,3.05301198299517,76911.7518397804,0.0,1.0
1991-02-20,12.25,12.75,12.25,12.25,2578,2.99195174333526,3.11407222265507,2.99195174333526,2.99195174333526,10555.1501859438,0.0,1.0
1991-02-21,12.5,13.0,12.5,12.75,10430,3.05301198299517,3.17513246231497,3.05301198299517,3.11407222265507,42703.7301937135,0.0,1.0
1991-02-22,12.75,13.0,12.5,12.75,6430,3.11407222265507,3.17513246231497,3.05301198299517,3.11407222265507,26326.460704274,0.0,1.0
1991-02-25,13.0,13.0,12.5,13.0,70963,3.17513246231497,3.17513246231497,3.05301198299517,3.17513246231497,290545.043694775,0.0,1.0
1991-02-26,13.5,13.75,12.75,12.75,25452,3.29725294163478,3.35831318129468,3.11407222265507,3.11407222265507,104208.565761304,0.0,1.0
1991-02-27,13.5,13.75,13.0,13.75,21363,3.29725294163478,3.35831318129468,3.17513246231497,3.35831318129468,87466.9020257241,0.0,1.0
1991-02-28,13.75,13.75,13.0,13.75,8563,3.35831318129468,3.35831318129468,3.17513246231497,3.35831318129468,35059.6396595177,0.0,1.0
1991-03-01,13.5,13.75,13.0,13.25,46430,3.29725294163478,3.35831318129468,3.17513246231497,3.23619270197488,190099.155598669,0.0,1.0
1991-03-04,13.25,13.5,13.25,13.5,42578,3.23619270197488,3.29725294163478,3.23619270197488,3.29725294163478,174327.845080339,0.0,1.0
1991-03-05,14.75,15.0,13.5,13.5,44652,3.6025541399343,3.6636143795942,3.29725294163478,3.29725294163478,182819.459310613,0.0,1.0
1991-03-06,15.0,15.5,14.5,15.0,60030,3.6636143795942,3.78573485891401,3.54149390027439,3.6636143795942,245781.871862764,0.0,1.0
1991-03-07,14.62,15.0,14.5,14.5,21985,3.57080281531115,3.6636143795942,3.54149390027439,3.54149390027439,90013.5674313319,0.0,1.0
1991-03-08,14.62,15.0,14.5,15.0,25244,3.57080281531115,3.6636143795942,3.54149390027439,3.6636143795942,103356.947747853,0.0,1.0
1991-03-11,14.5,15.0,14.5,15.0,14785,3.54149390027439,3.6636143795942,3.54149390027439,3.6636143795942,60534.4823503409,0.0,1.0
1991-03-12,14.5,14.75,14.25,14.5,21185,3.54149390027439,3.6025541399343,3.48043366061449,3.54149390027439,86738.1135334441,0.0,1.0
1991-03-13,14.5,14.75,14.25,14.25,19378,3.54149390027439,3.6025541399343,3.48043366061449,3.48043366061449,79339.6820415898,0.0,1.0
1991-03-14,14.5,14.75,14.25,14.75,15230,3.54149390027439,3.6025541399343,3.48043366061449,3.6025541399343,62356.453581041,0.0,1.0
1991-03-15,14.5,14.62,14.25,14.38,15378,3.54149390027439,3.57080281531115,3.48043366061449,3.51218498523764,62962.4125521503,0.0,1.0
1991-03-18,14.75,14.75,14.25,14.25,20385,3.6025541399343,3.6025541399343,3.48043366061449,3.48043366061449,83462.6596355561,0.0,1.0
1991-03-19,14.0,14.75,14.0,14.5,12800,3.41937342095459,3.6025541399343,3.41937342095459,3.54149390027439,52407.2623662064,0.0,1.0
1991-03-20,14.75,14.75,14.0,14.0,10578,3.6025541399343,3.6025541399343,3.41937342095459,3.41937342095459,43309.6891648228,0.0,1.0
1991-03-21,14.5,15.0,14.5,14.5,10844,3.54149390027439,3.6636143795942,3.54149390027439,3.54149390027439,44398.7775858706,0.0,1.0
1991-03-22,14.25,14.5,14.25,14.5,6400,3.48043366061449,3.54149390027439,3.48043366061449,3.54149390027439,26203.6311831032,0.0,1.0
1991-03-25,14.75,14.75,14.25,14.75,6252,3.6025541399343,3.6025541399343,3.48043366061449,3.6025541399343,25597.6722119939,0.0,1.0
1991-03-26,14.5,15.0,14.5,15.0,4267,3.54149390027439,3.6636143795942,3.54149390027439,3.6636143795942,17470.4522278596,0.0,1.0
1991-03-27,14.88,15.0,14.5,15.0,17630,3.63430546455745,3.6636143795942,3.54149390027439,3.6636143795942,72182.8152747046,0.0,1.0
1991-03-28,13.5,15.0,13.25,15.0,31467,3.29725294163478,3.6636143795942,3.23619270197488,3.6636143795942,128835.884756048,0.0,1.0
1991-04-01,12.5,13.75,12.5,13.25,25778,3.05301198299517,3.35831318129468,3.05301198299517,3.23619270197488,105543.313224693,0.0,1.0
1991-04-02,14.0,14.0,12.5,12.5,35230,3.41937342095459,3.41937342095459,3.05301198299517,3.05301198299517,144242.801028238,0.0,1.0
1991-04-03,14.25,14.25,14.0,14.0,5452,3.48043366061449,3.48043366061449,3.41937342095459,3.41937342095459,22322.2183141061,0.0,1.0
1991-04-04,14.0,14.5,13.75,14.25,13630,3.42914305930017,3.55161245427518,3.36790836181267,3.49037775678767,55646.5556263328,0.04,1.0
1991-04-05,14.25,14.75,14.25,14.25,10430,3.49037775678767,3.61284715176268,3.49037775678767,3.49037775678767,42582.0671447287,0.0,1.0
1991-04-08,14.75,14.75,14.25,14.25,8563,3.61284715176268,3.61284715176268,3.49037775678767,3.49037775678767,34959.7546462427,0.0,1.0
1991-04-09,14.75,14.75,14.25,14.25,4800,3.61284715176268,3.61284715176268,3.49037775678767,3.49037775678767,19596.7327224063,0.0,1.0
1991-04-10,14.88,15.0,14.62,14.75,26578,3.64468919445618,3.67408184925018,3.58100510906918,3.61284715176268,108508.742145024,0.0,1.0
1991-04-11,15.5,15.75,14.75,15.0,41778,3.79655124422519,3.85778594171269,3.61284715176268,3.67408184925018,170565.062432644,0.0,1.0
1991-04-12,15.5,15.75,15.25,15.25,20444,3.79655124422519,3.85778594171269,3.73531654673769,3.73531654673769,83465.7507868487,0.0,1.0
1991-04-15,15.75,15.75,15.5,15.75,32000,3.85778594171269,3.85778594171269,3.79655124422519,3.85778594171269,130644.884816042,0.0,1.0
1991-04-16,15.5,16.0,15.5,15.75,27378,3.79655124422519,3.9190206392002,3.79655124422519,3.85778594171269,111774.864265425,0.0,1.0
1991-04-17,17.25,17.75,15.5,15.5,134785,4.22519412663771,4.34766352161272,3.79655124422519,3.79655124422519,550280.337497819,0.0,1.0
1991-04-18,16.5,17.0,16.5,17.0,42667,4.0414900341752,4.16395942915021,4.0414900341752,4.16395942915021,174194.540638939,0.0,1.0
1991-04-19,16.25,17.0,15.75,17.0,14963,3.9802553366877,4.16395942915021,3.85778594171269,4.16395942915021,61088.731609451,0.0,1.0
1991-04-22,15.25,15.75,15.25,15.75,30578,3.73531654673769,3.85778594171269,3.73531654673769,3.85778594171269,124839.352747029,0.0,1.0
1991-04-23,16.0,16.0,15.5,15.75,19852,3.9190206392002,3.9190206392002,3.79655124422519,3.85778594171269,81048.8204177518,0.0,1.0
1991-04-24,15.38,15.75,15.25,15.5,6252,3.76715858943119,3.85778594171269,3.73531654673769,3.79655124422519,25524.7443709342,0.0,1.0
1991-04-25,15.5,15.5,15.0,15.5,22430,3.79655124422519,3.79655124422519,3.67408184925018,3.79655124422519,91573.8989507443,0.0,1.0
1991-04-26,15.25,15.5,15.25,15.5,6400,3.73531654673769,3.79655124422519,3.73531654673769,3.79655124422519,26128.9769632083,0.0,1.0
1991-04-29,15.25,15.5,15.25,15.25,4800,3.73531654673769,3.79655124422519,3.73531654673769,3.73531654673769,19596.7327224063,0.0,1.0
1991-04-30,15.12,15.5,15.0,15.5,80830,3.70347450404418,3.79655124422519,3.67408184925018,3.79655124422519,330000.813740021,0.0,1.0
1991-05-01,14.75,15.25,14.75,14.75,4000,3.61284715176268,3.73531654673769,3.61284715176268,3.61284715176268,16330.6106020052,0.0,1.0
1991-05-02,15.25,15.25,14.75,14.75,13985,3.73531654673769,3.73531654673769,3.61284715176268,3.61284715176268,57095.8973172607,0.0,1.0
1991-05-03,15.12,15.12,14.75,14.75,2844,3.70347450404418,3.70347450404418,3.61284715176268,3.61284715176268,11611.0641380257,0.0,1.0
1991-05-06,15.25,15.25,14.75,14.75,6578,3.73531654673769,3.73531654673769,3.61284715176268,3.61284715176268,26855.6891349976,0.0,1.0
1991-05-07,14.75,15.25,14.75,14.75,12000,3.61284715176268,3.73531654673769,3.61284715176268,3.61284715176268,48991.8318060157,0.0,1.0
1991-05-08,15.0,15.0,14.5,14.75,9778,3.67408184925018,3.67408184925018,3.55161245427518,3.61284715176268,39920.1776166018,0.0,1.0
1991-05-09,15.0,15.0,14.75,14.88,8978,3.67408184925018,3.67408184925018,3.61284715176268,3.64468919445618,36654.0554962008,0.0,1.0
1991-05-10,14.75,15.0,14.75,15.0,3467,3.61284715176268,3.67408184925018,3.61284715176268,3.67408184925018,14154.556739288,0.0,1.0
1991-05-13,15.0,15.0,14.5,14.5,8267,3.67408184925018,3.67408184925018,3.55161245427518,3.55161245427518,33751.2894616943,0.0,1.0
1991-05-14,15.25,15.25,15.0,15.0,1867,3.73531654673769,3.73531654673769,3.67408184925018,3.67408184925018,7622.31249848593,0.0,1.0
1991-05-15,15.25,15.25,14.75,15.25,8178,3.73531654673769,3.73531654673769,3.61284715176268,3.73531654673769,33387.9333757997,0.0,1.0
1991-05-16,15.75,16.25,14.75,14.75,21363,3.85778594171269,3.9802553366877,3.61284715176268,3.61284715176268,87217.7085726595,0.0,1.0
1991-05-17,16.25,16.25,15.75,16.25,7585,3.9802553366877,3.9802553366877,3.85778594171269,3.9802553366877,30966.9203540524,0.0,1.0
1991-05-20,15.75,16.25,15.75,15.75,2578,3.85778594171269,3.9802553366877,3.85778594171269,3.85778594171269,10525.0785329924,0.0,1.0
1991-05-21,15.75,16.25,15.75,15.75,3200,3.85778594171269,3.9802553366877,3.85778594171269,3.85778594171269,13064.4884816042,0.0,1.0
1991-05-22,16.25,16.25,15.75,16.25,4563,3.9802553366877,3.9802553366877,3.85778594171269,3.9802553366877,18629.1440442374,0.0,1.0
1991-05-23,16.5,16.75,16.0,16.25,52444,4.0414900341752,4.1027247316627,3.9190206392002,3.9802553366877,214110.635602891,0.0,1.0
1991-05-24,17.0,17.0,16.0,16.5,74430,4.16395942915021,4.16395942915021,3.9190206392002,4.0414900341752,303871.836776812,0.0,1.0
1991-05-28,17.0,17.5,16.75,17.5,49363,4.16395942915021,4.28642882412521,4.1027247316627,4.28642882412521,201531.982786696,0.0,1.0
1991-05-29,15.75,17.25,15.75,16.75,36830,3.85778594171269,4.22519412663771,3.85778594171269,4.1027247316627,150364.097117963,0.0,1.0
1991-05-30,16.0,16.5,15.75,16.25,17600,3.9190206392002,4.0414900341752,3.85778594171269,3.9802553366877,71854.6866488229,0.0,1.0
1991-05-31,16.25,16.25,15.75,16.25,24030,3.9802553366877,3.9802553366877,3.85778594171269,3.9802553366877,98106.1431915463,0.0,1.0
1991-06-03,16.0,16.25,15.75,15.75,16830,3.9190206392002,3.9802553366877,3.85778594171269,3.85778594171269,68711.0441079369,0.0,1.0
1991-06-04,16.25,16.25,15.75,16.25,19230,3.9802553366877,3.9802553366877,3.85778594171269,3.9802553366877,78509.4104691401,0.0,1.0
1991-06-05,15.5,16.25,15.25,16.0,26400,3.79655124422519,3.9802553366877,3.73531654673769,3.9190206392002,107782.029973234,0.0,1.0
1991-06-06,15.0,15.5,15.0,15.5,14844,3.67408184925018,3.79655124422519,3.67408184925018,3.79655124422519,60602.8959440414,0.0,1.0
1991-06-07,15.25,15.5,15.0,15.0,8030,3.73531654673769,3.79655124422519,3.67408184925018,3.67408184925018,32783.7007835255,0.0,1.0
1991-06-10,15.5,15.5,14.75,15.5,3052,3.79655124422519,3.79655124422519,3.61284715176268,3.79655124422519,12460.25588933,0.0,1.0
1991-06-11,15.25,15.5,15.0,15.5,21867,3.73531654673769,3.79655124422519,3.67408184925018,3.79655124422519,89275.365508512,0.0,1.0
1991-06-12,14.75,15.5,14.75,15.5,24830,3.61284715176268,3.79655124422519,3.61284715176268,3.79655124422519,101372.265311947,0.0,1.0
1991-06-13,15.25,15.25,14.75,15.25,4444,3.73531654673769,3.73531654673769,3.61284715176268,3.73531654673769,18143.3083788278,0.0,1.0
1991-06-14,15.0,15.25,14.75,15.25,11852,3.67408184925018,3.73531654673769,3.61284715176268,3.73531654673769,48387.5992137415,0.0,1.0
1991-06-17,14.5,15.0,14.25,14.5,31763,3.55161245427518,3.67408184925018,3.49037775678767,3.55161245427518,129677.296137873,0.0,1.0
1991-06-18,14.62,15.0,14.25,14.5,24830,3.58100510906918,3.67408184925018,3.49037775678767,3.55161245427518,101372.265311947,0.0,1.0
1991-06-19,14.62,14.75,14.25,14.38,54785,3.58100510906918,3.61284715176268,3.49037775678767,3.52221979948118,223668.125457714,0.0,1.0
1991-06-20,14.25,14.75,14.25,14.25,6844,3.49037775678767,3.61284715176268,3.49037775678767,3.49037775678767,27941.674740031,0.0,1.0
1991-06-21,14.75,14.75,14.25,14.25,3378,3.61284715176268,3.61284715176268,3.49037775678767,3.49037775678767,13791.2006533934,0.0,1.0
1991-06-24,14.75,14.75,14.25,14.25,1363,3.61284715176268,3.61284715176268,3.49037775678767,3.49037775678767,5564.65556263328,0.0,1.0
1991-06-25,14.75,14.75,14.25,14.75,5363,3.61284715176268,3.61284715176268,3.49037775678767,3.61284715176268,21895.2661646385,0.0,1.0
1991-06-26,14.0,14.5,13.75,14.25,46252,3.42914305930017,3.55161245427518,3.36790836181267,3.49037775678767,188830.850390986,0.0,1.0
1991-06-27,13.5,14.25,13.25,14.25,15378,3.30667366432517,3.49037775678767,3.24543896683766,3.49037775678767,62783.032459409,0.0,1.0
1991-06-28,12.75,13.5,12.25,13.5,57363,3.12296957186266,3.30667366432517,3.00050017688765,3.30667366432517,234193.203990706,0.0,1.0
1991-07-01,13.0,13.0,12.25,13.0,33185,3.18420426935016,3.18420426935016,3.00050017688765,3.18420426935016,135482.828206886,0.0,1.0
1991-07-02,12.87,13.0,12.25,13.0,6044,3.15236222665666,3.18420426935016,3.00050017688765,3.18420426935016,24675.5526196299,0.0,1.0
1991-07-03,12.5,13.0,12.25,12.25,51852,3.07153242597315,3.19439372301208,3.01010177745369,3.01010177745369,211018.446205935,0.04,1.0
1991-07-05,12.25,12.75,12.25,12.75,385,3.01010177745369,3.13296307449262,3.01010177745369,3.13296307449262,1566.80748648625,0.0,1.0
1991-07-08,13.0,13.0,12.25,13.0,35763,3.19439372301208,3.19439372301208,3.01010177745369,3.19439372301208,145542.17179015,0.0,1.0
1991-07-09,13.0,13.0,12.25,13.0,18400,3.19439372301208,3.19439372301208,3.01010177745369,3.19439372301208,74881.1889645375,0.0,1.0
1991-07-10,12.75,13.0,12.25,13.0,22430,3.13296307449262,3.19439372301208,3.01010177745369,3.19439372301208,91281.7971997051,0.0,1.0
1991-07-11,12.25,12.75,12.25,12.25,4267,3.01010177745369,3.13296307449262,3.01010177745369,3.01010177745369,17365.1105060697,0.0,1.0
1991-07-12,12.5,13.0,12.25,12.75,48563,3.07153242597315,3.19439372301208,3.01010177745369,3.13296307449262,197633.433678524,0.0,1.0
1991-07-15,13.25,13.25,13.0,13.25,27763,3.25582437153154,3.25582437153154,3.19439372301208,3.25582437153154,112985.133109916,0.0,1.0
1991-07-16,13.13,14.0,12.75,13.5,65185,3.2263376602422,3.44011631708993,3.13296307449262,3.31725502005101,265278.820796379,0.0,1.0
1991-07-17,12.75,12.87,12.25,12.87,55230,3.13296307449262,3.16244978578196,3.01010177745369,3.16244978578196,224765.655788663,0.0,1.0
1991-07-18,12.62,13.0,12.62,12.62,20178,3.1010191372625,3.19439372301208,3.1010191372625,3.1010191372625,82116.9908112193,0.0,1.0
1991-07-19,12.75,13.0,12.62,13.0,12444,3.13296307449262,3.19439372301208,3.1010191372625,3.19439372301208,50642.4736671035,0.0,1.0
1991-07-22,12.75,13.13,12.75,13.0,20978,3.13296307449262,3.2263376602422,3.13296307449262,3.19439372301208,85372.6946792427,0.0,1.0
1991-07-23,12.5,13.13,12.5,13.13,36385,3.07153242597315,3.2263376602422,3.07153242597315,3.2263376602422,148073.481547538,0.0,1.0
1991-07-24,12.5,13.0,12.5,13.0,35585,3.07153242597315,3.19439372301208,3.07153242597315,3.19439372301208,144817.777679515,0.0,1.0
1991-07-25,12.0,12.75,12.0,12.25,45985,2.94867112893423,3.13296307449262,2.94867112893423,3.01010177745369,187141.927963818,0.0,1.0
1991-07-26,12.0,12.5,12.0,12.0,42578,2.94867112893423,3.07153242597315,2.94867112893423,2.94867112893423,173276.699115874,0.0,1.0
1991-07-29,12.25,12.5,11.75,12.0,49867,3.01010177745369,3.07153242597315,2.88724048041476,2.94867112893423,202940.230983402,0.0,1.0
1991-07-30,12.0,12.5,12.0,12.0,4652,2.94867112893423,3.07153242597315,2.94867112893423,2.94867112893423,18931.9179925559,0.0,1.0
1991-07-31,12.25,12.5,12.0,12.0,5067,3.01010177745369,3.07153242597315,2.94867112893423,2.94867112893423,20620.814374093,0.0,1.0
1991-08-01,12.5,12.5,12.0,12.5,4385,3.07153242597315,3.07153242597315,2.94867112893423,3.07153242597315,17845.3268266031,0.0,1.0
1991-08-02,12.0,12.5,12.0,12.5,29600,2.94867112893423,3.07153242597315,2.94867112893423,3.07153242597315,120461.043116865,0.0,1.0
1991-08-05,12.5,12.5,12.0,12.0,24030,3.07153242597315,3.07153242597315,2.94867112893423,2.94867112893423,97793.2049357521,0.0,1.0
1991-08-06,12.25,12.5,12.0,12.0,2785,3.01010177745369,3.07153242597315,2.94867112893423,2.94867112893423,11333.9190905564,0.0,1.0
1991-08-07,12.38,12.75,12.0,12.0,44830,3.04204571468381,3.13296307449262,2.94867112893423,2.94867112893423,182441.50550436,0.0,1.0
1991-08-08,12.5,12.75,12.25,12.25,25778,3.07153242597315,3.13296307449262,3.01010177745369,3.01010177745369,104906.917887383,0.0,1.0
1991-08-09,12.25,12.5,12.25,12.25,7200,3.01010177745369,3.07153242597315,3.01010177745369,3.01010177745369,29301.3348122103,0.0,1.0
1991-08-12,11.75,12.0,11.75,12.0,17067,2.88724048041476,2.94867112893423,2.88724048041476,2.94867112893423,69456.3723944437,0.0,1.0
1991-08-13,11.5,12.25,11.5,11.75,11052,2.8258098318953,3.01010177745369,2.8258098318953,2.88724048041476,44977.5489367429,0.0,1.0
1991-08-14,11.25,12.0,11.25,11.5,6578,2.76437918337584,2.94867112893423,2.76437918337584,2.8258098318953,26770.0250548221,0.0,1.0
1991-08-15,11.25,11.75,11.25,11.25,1600,2.76437918337584,2.88724048041476,2.76437918337584,2.76437918337584,6511.40773604673,0.0,1.0
1991-08-16,11.25,11.75,10.75,11.75,14044,2.76437918337584,2.88724048041476,2.64151788633691,2.88724048041476,57153.8814031502,0.0,1.0
1991-08-19,10.75,11.0,10.0,11.0,16444,2.64151788633691,2.70294853485637,2.45722594077852,2.70294853485637,66920.9930072204,0.0,1.0
1991-08-20,10.5,11.0,10.5,11.0,1185,2.58008723781745,2.70294853485637,2.58008723781745,2.70294853485637,4822.51135450961,0.0,1.0
1991-08-21,11.25,11.25,10.75,11.25,41363,2.76437918337584,2.76437918337584,2.64151788633691,2.76437918337584,168332.098866313,0.0,1.0
1991-08-22,11.5,11.5,11.0,11.0,4385,2.8258098318953,2.8258098318953,2.70294853485637,2.70294853485637,17845.3268266031,0.0,1.0
1991-08-23,11.5,11.5,11.0,11.0,2430,2.8258098318953,2.8258098318953,2.70294853485637,2.70294853485637,9889.20049912099,0.0,1.0
1991-08-26,11.75,11.75,11.0,11.0,6163,2.88724048041476,2.88724048041476,2.70294853485637,2.70294853485637,25081.1286732851,0.0,1.0
1991-08-27,11.5,11.5,11.25,11.25,10252,2.8258098318953,2.8258098318953,2.76437918337584,2.76437918337584,41721.8450687195,0.0,1.0
1991-08-28,11.75,11.75,11.25,11.75,3644,2.88724048041476,2.88724048041476,2.76437918337584,2.88724048041476,14829.7311188465,0.0,1.0
1991-08-29,11.75,11.75,11.25,11.25,2430,2.88724048041476,2.88724048041476,2.76437918337584,2.76437918337584,9889.200499121,0.0,1.0
1991-08-30,11.5,11.75,11.25,11.5,1867,2.8258098318953,2.88724048041476,2.76437918337584,2.8258098318953,7597.99890199954,0.0,1.0
1991-09-03,11.25,11.5,11.0,11.5,10963,2.76437918337584,2.8258098318953,2.70294853485637,2.8258098318953,44615.3518814252,0.0,1.0
1991-09-04,11.25,11.25,10.75,11.0,1363,2.76437918337584,2.76437918337584,2.64151788633691,2.70294853485637,5546.90546514481,0.0,1.0
1991-09-05,11.25,11.25,10.5,11.25,59230,2.76437918337584,2.76437918337584,2.58008723781745,2.76437918337584,241044.17512878,0.0,1.0
1991-09-06,11.25,11.25,10.75,11.25,5244,2.76437918337584,2.76437918337584,2.64151788633691,2.76437918337584,21341.1388548932,0.0,1.0
1991-09-09,11.0,11.5,11.0,11.0,73067,2.70294853485637,2.8258098318953,2.70294853485637,2.70294853485637,297355.64315608,0.0,1.0
1991-09-10,11.0,11.5,10.63,11.5,22044,2.70294853485637,2.8258098318953,2.61203117504757,2.8258098318953,89710.9200833841,0.0,1.0
1991-09-11,11.25,11.25,10.75,11.25,10578,2.76437918337584,2.76437918337584,2.64151788633691,2.76437918337584,43048.544394939,0.0,1.0
1991-09-12,10.75,11.25,10.75,11.25,800,2.64151788633691,2.76437918337584,2.64151788633691,2.76437918337584,3255.70386802337,0.0,1.0
1991-09-13,11.25,11.25,10.75,11.25,3200,2.76437918337584,2.76437918337584,2.64151788633691,2.76437918337584,13022.8154720935,0.0,1.0
1991-09-16,11.25,11.25,10.75,10.75,178,2.76437918337584,2.76437918337584,2.64151788633691,2.64151788633691,724.394110635199,0.0,1.0
1991-09-17,11.0,11.25,10.75,11.13,10667,2.70294853485637,2.76437918337584,2.64151788633691,2.7348924720865,43410.7414502567,0.0,1.0
1991-09-18,11.25,11.25,11.0,11.13,260830,2.76437918337584,2.76437918337584,2.70294853485637,2.7348924720865,1061481.54987067,0.0,1.0
1991-09-19,11.25,11.25,11.0,11.25,800,2.76437918337584,2.76437918337584,2.70294853485637,2.76437918337584,3255.70386802337,0.0,1.0
1991-09-20,11.0,11.25,11.0,11.25,1067,2.70294853485637,2.76437918337584,2.70294853485637,2.76437918337584,4342.29503397618,0.0,1.0
1991-09-23,11.0,11.25,11.0,11.0,4978,2.70294853485637,2.76437918337584,2.70294853485637,2.70294853485637,20258.6173187755,0.0,1.0
1991-09-24,11.0,11.25,11.0,11.0,21778,2.70294853485637,2.76437918337584,2.70294853485637,2.70294853485637,88628.3985472663,0.0,1.0
1991-09-25,11.25,11.25,11.0,11.0,59852,2.76437918337584,2.76437918337584,2.70294853485637,2.70294853485637,243575.484886168,0.0,1.0
1991-09-26,11.25,11.25,10.75,11.25,6578,2.76437918337584,2.76437918337584,2.64151788633691,2.76437918337584,26770.0250548221,0.0,1.0
1991-09-27,11.25,11.25,11.0,11.0,978,2.76437918337584,2.76437918337584,2.70294853485637,2.70294853485637,3980.09797865857,0.0,1.0
1991-09-30,10.25,11.25,10.0,11.0,48800,2.51865658929799,2.76437918337584,2.45722594077852,2.70294853485637,198597.935949425,0.0,1.0
1991-10-01,10.5,10.5,10.25,10.5,14400,2.58008723781745,2.58008723781745,2.51865658929799,2.58008723781745,58602.6696244206,0.0,1.0
1991-10-02,10.25,10.75,10.25,10.25,2400,2.51865658929799,2.64151788633691,2.51865658929799,2.51865658929799,9767.11160407009,0.0,1.0
1991-10-03,10.75,10.75,10.25,10.75,11052,2.65134679010003,2.65134679010003,2.52802833474654,2.65134679010003,44810.8110352164,0.04,1.0
1991-10-04,10.25,10.75,10.25,10.25,3378,2.52802833474654,2.65134679010003,2.52802833474654,2.52802833474654,13696.2468039234,0.0,1.0
1991-10-07,10.75,10.75,10.25,10.25,12800,2.65134679010003,2.65134679010003,2.52802833474654,2.52802833474654,51898.152483783,0.0,1.0
1991-10-08,11.25,11.25,10.25,10.75,37363,2.77466524545351,2.77466524545351,2.52802833474654,2.65134679010003,151489.896191531,0.0,1.0
1991-10-09,10.87,11.25,10.75,11.13,43763,2.68094321938486,2.77466524545351,2.65134679010003,2.74506881616868,177438.972433422,0.0,1.0
1991-10-10,11.0,11.0,10.75,10.75,12652,2.71300601777677,2.71300601777677,2.65134679010003,2.65134679010003,51298.0800956894,0.0,1.0
1991-10-11,11.25,11.25,10.75,11.25,15378,2.77466524545351,2.77466524545351,2.65134679010003,2.77466524545351,62350.7647574702,0.0,1.0
1991-10-14,11.0,11.37,11.0,11.0,10163,2.71300601777677,2.80426167473835,2.71300601777677,2.71300601777677,41206.3221634912,0.0,1.0
1991-10-15,11.0,11.25,11.0,11.0,54785,2.71300601777677,2.77466524545351,2.71300601777677,2.71300601777677,222128.147173755,0.0,1.0
1991-10-16,11.0,11.25,10.75,10.75,70667,2.71300601777677,2.77466524545351,2.65134679010003,2.65134679010003,286522.401685274,0.0,1.0
1991-10-17,11.13,11.25,10.75,10.75,80830,2.74506881616868,2.77466524545351,2.65134679010003,2.65134679010003,327728.723848764,0.0,1.0
1991-10-18,11.0,11.0,11.0,11.0,3852,2.71300601777677,2.71300601777677,2.71300601777677,2.71300601777677,15618.1002630885,0.0,1.0
1991-10-21,11.13,11.25,11.0,11.25,4978,2.74506881616868,2.77466524545351,2.71300601777677,2.77466524545351,20183.5158643963,0.0,1.0
1991-10-22,11.0,11.25,11.0,11.0,9363,2.71300601777677,2.77466524545351,2.71300601777677,2.71300601777677,37962.6876332548,0.0,1.0
1991-10-23,11.25,11.5,11.25,11.5,4652,2.77466524545351,2.83632447313026,2.77466524545351,2.83632447313026,18861.734793325,0.0,1.0
1991-10-24,11.25,11.5,11.25,11.5,5452,2.77466524545351,2.83632447313026,2.77466524545351,2.83632447313026,22105.3693235614,0.0,1.0
1991-10-25,11.37,11.5,11.0,11.0,49067,2.80426167473835,2.83632447313026,2.71300601777677,2.71300601777677,198944.26936889,0.0,1.0
1991-10-28,11.37,11.75,11.0,11.0,18430,2.80426167473835,2.897983700807,2.71300601777677,2.71300601777677,74725.2304903221,0.0,1.0
1991-10-29,11.75,11.75,11.25,11.25,3763,2.897983700807,2.897983700807,2.77466524545351,2.77466524545351,15257.2459215997,0.0,1.0
1991-10-30,11.25,11.25,11.25,11.25,1600,2.77466524545351,2.77466524545351,2.77466524545351,2.77466524545351,6487.2690604729,0.0,1.0
1991-10-31,11.75,11.75,11.25,11.25,7585,2.897983700807,2.897983700807,2.77466524545351,2.77466524545351,30753.7098898043,0.0,1.0
1991-11-01,11.25,11.75,11.25,11.25,11852,2.77466524545351,2.897983700807,2.77466524545351,2.77466524545351,48054.445565453,0.0,1.0
1991-11-04,11.25,11.75,11.25,11.25,18963,2.77466524545351,2.897983700807,2.77466524545351,2.77466524545351,76886.3019960923,0.0,1.0
1991-11-05,11.5,11.62,11.25,11.62,18430,2.83632447313026,2.8659209024151,2.77466524545351,2.8659209024151,74725.2304903221,0.0,1.0
1991-11-06,11.25,11.75,11.25,11.75,830,2.77466524545351,2.897983700807,2.77466524545351,2.897983700807,3365.27082512032,0.0,1.0
1991-11-07,11.25,11.75,11.25,11.25,1630,2.77466524545351,2.897983700807,2.77466524545351,2.77466524545351,6608.90535535677,0.0,1.0
1991-11-08,12.5,13.25,11.25,11.25,52000,3.08296138383724,3.26793906686747,2.77466524545351,2.77466524545351,210836.244465369,0.0,1.0
1991-11-11,13.0,13.25,12.5,13.25,12030,3.20627983919073,3.26793906686747,3.08296138383724,3.26793906686747,48776.1542484305,0.0,1.0
1991-11-12,12.5,13.25,12.5,12.5,14400,3.08296138383724,3.26793906686747,3.08296138383724,3.08296138383724,58385.421544256,0.0,1.0
1991-11-13,13.25,13.25,12.5,12.5,11200,3.26793906686747,3.26793906686747,3.08296138383724,3.08296138383724,45410.8834233103,0.0,1.0
1991-11-14,13.37,13.5,13.13,13.25,3763,3.29753549615231,3.32959829454422,3.23834263758264,3.26793906686747,15257.2459215997,0.0,1.0
1991-11-15,13.0,13.5,13.0,13.5,10400,3.20627983919073,3.32959829454422,3.20627983919073,3.32959829454422,42167.2488930738,0.0,1.0
1991-11-18,13.0,13.5,13.0,13.0,9363,3.20627983919073,3.32959829454422,3.20627983919073,3.20627983919073,37962.6876332548,0.0,1.0
1991-11-19,12.75,13.25,12.75,13.25,20563,3.14462061151398,3.26793906686747,3.14462061151398,3.26793906686747,83373.5710565651,0.0,1.0
1991-11-20,12.75,13.0,12.75,12.75,13452,3.14462061151398,3.20627983919073,3.14462061151398,3.14462061151398,54541.7146259259,0.0,1.0
1991-11-21,13.0,13.13,12.75,12.75,15644,3.20627983919073,3.23834263758264,3.14462061151398,3.14462061151398,63429.2732387736,0.0,1.0
1991-11-22,12.75,13.5,12.75,12.75,6667,3.14462061151398,3.32959829454422,3.14462061151398,3.14462061151398,27031.639266358,0.0,1.0
1991-11-25,12.75,12.75,12.75,12.75,444,3.14462061151398,3.14462061151398,3.14462061151398,3.14462061151398,1800.21716428123,0.0,1.0
1991-11-26,12.5,13.0,12.5,12.75,15763,3.08296138383724,3.20627983919073,3.08296138383724,3.14462061151398,63911.7638751463,0.0,1.0
1991-11-27,12.62,12.75,12.5,12.5,21867,3.11255781312208,3.14462061151398,3.08296138383724,3.08296138383724,88660.6953408503,0.0,1.0
1991-11-29,12.5,12.5,12.5,12.5,563,3.08296138383724,3.08296138383724,3.08296138383724,3.08296138383724,2282.7078006539,0.0,1.0
1991-12-02,13.0,13.0,12.5,12.5,2252,3.20627983919073,3.20627983919073,3.08296138383724,3.08296138383724,9130.83120261559,0.0,1.0
1991-12-03,12.5,12.5,12.5,12.5,444,3.08296138383724,3.08296138383724,3.08296138383724,3.08296138383724,1800.21716428123,0.0,1.0
1991-12-04,12.62,12.62,12.5,12.5,5985,3.11255781312208,3.11255781312208,3.08296138383724,3.08296138383724,24266.4408293314,0.0,1.0
1991-12-05,12.5,12.62,12.5,12.5,7644,3.08296138383724,3.11255781312208,3.08296138383724,3.08296138383724,30992.9279364092,0.0,1.0
1991-12-06,12.25,13.0,12.25,12.5,12385,3.02130215616049,3.20627983919073,3.02130215616049,3.08296138383724,50215.517071223,0.0,1.0
1991-12-09,12.25,12.25,12.25,12.25,6963,3.02130215616049,3.02130215616049,3.02130215616049,3.02130215616049,28231.7840425455,0.0,1.0
1991-12-10,11.25,12.25,11.25,12.25,22844,2.77466524545351,3.02130215616049,2.77466524545351,3.02130215616049,92621.9840109018,0.0,1.0
1991-12-11,10.63,11.25,10.63,11.0,22163,2.62175036081519,2.77466524545351,2.62175036081519,2.71300601777677,89860.8401170378,0.0,1.0
1991-12-12,10.5,11.0,10.5,10.5,3763,2.58968756242328,2.71300601777677,2.58968756242328,2.58968756242328,15257.2459215997,0.0,1.0
1991-12-13,10.63,11.0,10.25,10.5,43585,2.62175036081519,2.71300601777677,2.52802833474654,2.58968756242328,176717.263750444,0.0,1.0
1991-12-16,11.25,11.5,10.25,10.5,33185,2.77466524545351,2.83632447313026,2.52802833474654,2.58968756242328,134550.014857371,0.0,1.0
1991-12-17,11.5,11.5,11.0,11.0,2785,2.83632447313026,2.83632447313026,2.71300601777677,2.71300601777677,11291.9027083856,0.0,1.0
1991-12-18,11.0,11.75,11.0,11.0,2785,2.71300601777677,2.897983700807,2.71300601777677,2.71300601777677,11291.9027083856,0.0,1.0
1991-12-19,11.25,11.25,11.0,11.25,10430,2.77466524545351,2.77466524545351,2.71300601777677,2.77466524545351,42288.8851879577,0.0,1.0
1991-12-20,11.0,11.0,11.0,11.0,3467,2.71300601777677,2.71300601777677,2.71300601777677,2.71300601777677,14057.1011454122,0.0,1.0
1991-12-23,11.25,11.75,11.0,11.75,8030,2.77466524545351,2.897983700807,2.71300601777677,2.897983700807,32557.9815972484,0.0,1.0
1991-12-24,11.0,11.75,11.0,11.75,7200,2.71300601777677,2.897983700807,2.71300601777677,2.897983700807,29192.710772128,0.0,1.0
1991-12-26,11.0,11.75,11.0,11.75,5985,2.71300601777677,2.897983700807,2.71300601777677,2.897983700807,24266.4408293314,0.0,1.0
1991-12-27,11.75,11.75,11.0,11.0,4652,2.897983700807,2.897983700807,2.71300601777677,2.71300601777677,18861.734793325,0.0,1.0
1991-12-30,11.75,11.75,11.0,11.75,7763,2.897983700807,2.897983700807,2.71300601777677,2.897983700807,31475.4185727819,0.0,1.0
1991-12-31,11.25,11.5,10.75,11.0,17867,2.77466524545351,2.83632447313026,2.65134679010003,2.71300601777677,72442.5226896683,0.0,1.0
1992-01-02,11.13,11.13,10.75,10.87,19052,2.75493429259696,2.75493429259696,2.66087543983983,2.69057823544734,76970.5326801499,0.04,1.0
1992-01-03,10.75,11.5,10.75,10.75,2844,2.66087543983983,2.84651791238679,2.66087543983983,2.66087543983983,11489.8275741311,0.0,1.0
1992-01-06,11.0,11.5,10.75,11.5,17867,2.72275626402215,2.84651791238679,2.66087543983983,2.84651791238679,72183.104524262,0.0,1.0
1992-01-07,11.75,12.5,11.0,11.75,140563,2.90839873656911,3.09404120911608,2.72275626402215,2.90839873656911,567877.85981104,0.0,1.0
1992-01-08,12.5,13.5,11.5,11.5,46252,3.09404120911608,3.34156450584536,2.84651791238679,2.84651791238679,186859.17895876,0.0,1.0
1992-01-09,14.0,14.0,12.62,12.75,23644,3.46532615421001,3.46532615421001,3.12374400472359,3.1559220332984,95522.3217871859,0.0,1.0
1992-01-10,13.5,14.0,13.25,13.25,20444,3.34156450584536,3.46532615421001,3.27968368166304,3.27968368166304,82594.2457544084,0.0,1.0
1992-01-13,13.5,13.75,13.5,13.5,6844,3.34156450584536,3.40344533002769,3.34156450584536,3.34156450584536,27649.9226151033,0.0,1.0
1992-01-14,14.25,14.25,13.5,13.5,6667,3.52720697839233,3.52720697839233,3.34156450584536,3.34156450584536,26934.8384095402,0.0,1.0
1992-01-15,13.25,14.5,12.5,13.75,104000,3.27968368166304,3.58908780257465,3.09404120911608,3.40344533002769,420162.471065274,0.0,1.0
1992-01-16,12.5,13.25,12.5,12.75,102785,3.09404120911608,3.27968368166304,3.09404120911608,3.1559220332984,415253.842196579,0.0,1.0
1992-01-17,12.5,13.25,12.5,12.5,4000,3.09404120911608,3.27968368166304,3.09404120911608,3.09404120911608,16160.0950409721,0.0,1.0
1992-01-20,13.25,13.25,12.5,13.25,3052,3.27968368166304,3.27968368166304,3.09404120911608,3.27968368166304,12330.1525162617,0.0,1.0
1992-01-21,12.75,13.25,12.5,13.25,7644,3.1559220332984,3.27968368166304,3.09404120911608,3.27968368166304,30881.9416232976,0.0,1.0
1992-01-22,13.25,13.25,12.5,12.5,11230,3.27968368166304,3.27968368166304,3.09404120911608,3.09404120911608,45369.4668275292,0.0,1.0
1992-01-23,13.25,13.75,12.75,12.75,25363,3.27968368166304,3.40344533002769,3.1559220332984,3.1559220332984,102467.122631044,0.0,1.0
1992-01-24,14.25,14.25,13.5,13.5,3378,3.52720697839233,3.52720697839233,3.34156450584536,3.34156450584536,13647.2002621009,0.0,1.0
1992-01-27,14.25,14.25,13.5,14.0,6430,3.52720697839233,3.52720697839233,3.34156450584536,3.46532615421001,25977.3527783626,0.0,1.0
1992-01-28,14.25,14.25,13.5,14.25,1778,3.52720697839233,3.52720697839233,3.34156450584536,3.52720697839233,7183.16224571209,0.0,1.0
1992-01-29,13.5,13.75,13.25,13.63,34163,3.34156450584536,3.40344533002769,3.27968368166304,3.37374253442017,138019.331721183,0.0,1.0
1992-01-30,13.0,13.75,13.0,13.25,5185,3.21780285748072,3.40344533002769,3.21780285748072,3.27968368166304,20947.5231968601,0.0,1.0
1992-01-31,13.5,13.5,13.0,13.25,12385,3.34156450584536,3.34156450584536,3.21780285748072,3.27968368166304,50035.6942706099,0.0,1.0
1992-02-03,12.87,13.5,12.87,13.0,6785,3.18562482890591,3.34156450584536,3.18562482890591,3.21780285748072,27411.5612132489,0.0,1.0
1992-02-04,13.25,13.25,12.75,12.75,13985,3.27968368166304,3.27968368166304,3.1559220332984,3.1559220332984,56499.7322869987,0.0,1.0
1992-02-05,13.0,13.75,13.0,13.75,14578,3.21780285748072,3.40344533002769,3.21780285748072,3.40344533002769,58895.4663768228,0.0,1.0
1992-02-06,13.13,13.75,13.0,13.75,4178,3.24998088605553,3.40344533002769,3.21780285748072,3.40344533002769,16879.2192702953,0.0,1.0
1992-02-07,13.0,13.75,13.0,13.75,978,3.21780285748072,3.40344533002769,3.21780285748072,3.40344533002769,3951.14323751768,0.0,1.0
1992-02-10,13.25,13.75,13.0,13.0,2667,3.27968368166304,3.40344533002769,3.21780285748072,3.21780285748072,10774.7433685681,0.0,1.0
1992-02-11,13.25,13.75,13.0,13.0,5985,3.27968368166304,3.40344533002769,3.21780285748072,3.21780285748072,24179.5422050545,0.0,1.0
1992-02-12,13.75,13.75,13.0,13.37,2785,3.40344533002769,3.40344533002769,3.21780285748072,3.30938647727056,11251.4661722768,0.0,1.0
1992-02-13,13.0,13.75,13.0,13.75,4978,3.21780285748072,3.40344533002769,3.21780285748072,3.40344533002769,20111.2382784898,0.0,1.0
1992-02-14,12.75,13.25,12.75,13.0,6667,3.1559220332984,3.27968368166304,3.1559220332984,3.21780285748072,26934.8384095402,0.0,1.0
1992-02-18,13.25,13.25,12.5,12.5,61600,3.27968368166304,3.27968368166304,3.09404120911608,3.09404120911608,248865.46363097,0.0,1.0
1992-02-19,13.25,13.25,12.75,12.75,40563,3.27968368166304,3.27968368166304,3.1559220332984,3.1559220332984,163875.483786738,0.0,1.0
1992-02-20,13.5,13.5,13.0,13.25,12652,3.34156450584536,3.34156450584536,3.21780285748072,3.27968368166304,51114.3806145948,0.0,1.0
1992-02-21,12.25,13.5,12.25,12.75,28444,3.03216038493376,3.34156450584536,3.03216038493376,3.1559220332984,114914.435836352,0.0,1.0
1992-02-24,12.75,13.0,12.25,13.0,12563,3.1559220332984,3.21780285748072,3.03216038493376,3.21780285748072,50754.8184999331,0.0,1.0
1992-02-25,13.0,13.0,13.0,13.0,178,3.21780285748072,3.21780285748072,3.21780285748072,3.21780285748072,719.124229323258,0.0,1.0
1992-02-26,12.5,13.0,12.5,13.0,4030,3.09404120911608,3.21780285748072,3.09404120911608,3.21780285748072,16281.2957537794,0.0,1.0
1992-02-27,13.0,13.0,12.5,12.5,2430,3.21780285748072,3.21780285748072,3.09404120911608,3.09404120911608,9817.25773739054,0.0,1.0
1992-02-28,13.0,13.0,12.5,12.5,18400,3.21780285748072,3.21780285748072,3.09404120911608,3.09404120911608,74336.4371884716,0.0,1.0
1992-03-02,13.25,13.25,12.5,13.0,9185,3.27968368166304,3.27968368166304,3.09404120911608,3.21780285748072,37107.6182378322,0.0,1.0
1992-03-03,12.75,13.25,12.75,13.0,1363,3.1559220332984,3.27968368166304,3.1559220332984,3.21780285748072,5506.55238521124,0.0,1.0
1992-03-04,13.5,13.5,12.75,12.75,1185,3.34156450584536,3.34156450584536,3.1559220332984,3.1559220332984,4787.42815588799,0.0,1.0
1992-03-05,12.75,12.75,12.75,12.75,1630,3.1559220332984,3.1559220332984,3.1559220332984,3.1559220332984,6585.23872919612,0.0,1.0
1992-03-06,13.5,13.5,13.0,13.5,9630,3.34156450584536,3.34156450584536,3.21780285748072,3.34156450584536,38905.4288111403,0.0,1.0
1992-03-09,13.25,14.0,13.0,13.0,652,3.27968368166304,3.46532615421001,3.21780285748072,3.21780285748072,2634.09549167845,0.0,1.0
1992-03-10,14.25,14.25,13.5,13.5,2252,3.52720697839233,3.52720697839233,3.34156450584536,3.34156450584536,9098.13350806728,0.0,1.0
1992-03-11,13.5,14.0,13.0,13.5,152267,3.34156450584536,3.46532615421001,3.21780285748072,3.34156450584536,615162.297900925,0.0,1.0
1992-03-12,13.0,13.25,12.5,13.25,7200,3.21780285748072,3.27968368166304,3.09404120911608,3.27968368166304,29088.1710737498,0.0,1.0
1992-03-13,12.5,13.0,12.25,12.5,51852,3.09404120911608,3.21780285748072,3.03216038493376,3.09404120911608,209483.312016121,0.0,1.0
1992-03-16,12.38,12.75,12.25,12.75,44178,3.06433841350856,3.1559220332984,3.03216038493376,3.1559220332984,178480.169680016,0.0,1.0
1992-03-17,12.5,13.25,11.75,13.25,4652,3.09404120911608,3.27968368166304,2.90839873656911,3.27968368166304,18794.1905326505,0.0,1.0
1992-03-18,12.0,12.5,11.75,12.0,11200,2.97027956075144,3.09404120911608,2.90839873656911,2.97027956075144,45248.2661147218,0.0,1.0
1992-03-19,12.0,12.5,11.75,12.5,8563,2.97027956075144,3.09404120911608,2.90839873656911,3.09404120911608,34594.7234589609,0.0,1.0
1992-03-20,11.75,11.75,11.75,11.75,30,2.90839873656911,2.90839873656911,2.90839873656911,2.90839873656911,121.200712807291,0.0,1.0
1992-03-23,12.5,12.5,11.75,11.75,1067,3.09404120911608,3.09404120911608,2.90839873656911,2.90839873656911,4310.7053521793,0.0,1.0
1992-03-24,11.75,12.5,11.75,11.75,3052,2.90839873656911,3.09404120911608,2.90839873656911,2.90839873656911,12330.1525162617,0.0,1.0
1992-03-25,12.0,12.5,11.75,12.0,41778,2.97027956075144,3.09404120911608,2.90839873656911,2.97027956075144,168784.112655433,0.0,1.0
1992-03-26,11.75,12.25,11.75,12.0,11644,2.90839873656911,3.03216038493376,2.90839873656911,2.97027956075144,47042.0366642698,0.0,1.0
1992-03-27,11.5,12.0,11.13,11.75,63852,2.84651791238679,2.97027956075144,2.75493429259696,2.90839873656911,257963.597139038,0.0,1.0
1992-03-30,11.13,11.13,11.0,11.0,1867,2.75493429259696,2.75493429259696,2.72275626402215,2.72275626402215,7542.72436037371,0.0,1.0
1992-03-31,11.25,11.75,11.0,11.75,13363,2.78463708820447,2.90839873656911,2.72275626402215,2.90839873656911,53986.8375081275,0.0,1.0
1992-04-01,11.0,11.25,11.0,11.13,24444,2.72275626402215,2.78463708820447,2.72275626402215,2.75493429259696,98754.3407953804,0.0,1.0
1992-04-02,11.13,11.13,11.0,11.0,2785,2.76483522446613,2.76483522446613,2.73254155158377,2.73254155158377,11211.1744402364,0.04,1.0
1992-04-03,11.75,11.75,11.0,11.25,8800,2.91885120282812,2.91885120282812,2.73254155158377,2.79464476866522,35424.895897336,0.0,1.0
1992-04-06,11.88,12.0,11.62,11.62,170163,2.95114487571048,2.98095441990957,2.88655752994577,2.88655752994577,685000.745520269,0.0,1.0
1992-04-07,11.75,12.25,11.75,12.0,15585,2.91885120282812,3.04305763699102,2.91885120282812,2.98095441990957,62738.2957454524,0.0,1.0
1992-04-08,12.0,12.0,11.5,12.0,21630,2.98095441990957,2.98095441990957,2.85674798574667,2.98095441990957,87072.783893111,0.0,1.0
1992-04-09,12.0,12.0,12.0,12.0,2400,2.98095441990957,2.98095441990957,2.98095441990957,2.98095441990957,9661.33524472799,0.0,1.0
1992-04-10,12.0,12.0,12.0,12.0,652,2.98095441990957,2.98095441990957,2.98095441990957,2.98095441990957,2624.66274148444,0.0,1.0
1992-04-13,12.25,12.25,11.5,11.5,15378,3.04305763699102,3.04305763699102,2.85674798574667,2.85674798574667,61905.0055805946,0.0,1.0
1992-04-14,11.75,12.5,11.75,12.25,1452,2.91885120282812,3.10516085407247,2.91885120282812,3.04305763699102,5845.10782306043,0.0,1.0
1992-04-15,12.25,12.25,11.75,11.75,1778,3.04305763699102,3.04305763699102,2.91885120282812,2.91885120282812,7157.43919380265,0.0,1.0
1992-04-16,12.25,12.25,11.75,12.25,3200,3.04305763699102,3.04305763699102,2.91885120282812,3.04305763699102,12881.780326304,0.0,1.0
1992-04-20,11.5,11.75,11.5,11.75,13185,2.85674798574667,2.91885120282812,2.85674798574667,2.91885120282812,53076.9605007244,0.0,1.0
1992-04-21,11.62,11.75,11.5,11.5,241363,2.88655752994577,2.91885120282812,2.85674798574667,2.85674798574667,971620.357780533,0.0,1.0
1992-04-22,11.5,12.0,11.5,12.0,12178,2.85674798574667,2.98095441990957,2.85674798574667,2.98095441990957,49023.2252542906,0.0,1.0
1992-04-23,11.5,12.0,11.5,11.5,12800,2.85674798574667,2.98095441990957,2.85674798574667,2.85674798574667,51527.121305216,0.0,1.0
1992-04-24,12.0,12.0,11.5,12.0,2430,2.98095441990957,2.98095441990957,2.85674798574667,2.98095441990957,9782.10193528709,0.0,1.0
1992-04-27,11.37,12.25,11.37,11.5,4000,2.82445431286432,3.04305763699102,2.82445431286432,2.85674798574667,16102.22540788,0.0,1.0
1992-04-28,11.25,11.5,10.75,11.25,17778,2.79464476866522,2.85674798574667,2.67043833450232,2.79464476866522,71566.3408253226,0.0,1.0
1992-04-29,11.0,11.0,10.5,10.5,1600,2.73254155158377,2.73254155158377,2.60833511742088,2.60833511742088,6440.890163152,0.0,1.0
1992-04-30,10.5,11.25,10.5,11.25,3230,2.60833511742088,2.79464476866522,2.60833511742088,2.79464476866522,13002.5470168631,0.0,1.0
1992-05-01,10.87,11.25,10.75,10.75,16978,2.70024787870142,2.79464476866522,2.67043833450232,2.67043833450232,68345.8957437465,0.0,1.0
1992-05-04,10.75,11.25,10.75,11.25,19378,2.67043833450232,2.79464476866522,2.67043833450232,2.79464476866522,78007.2309884747,0.0,1.0
1992-05-05,11.5,11.5,11.0,11.25,28000,2.85674798574667,2.85674798574667,2.73254155158377,2.79464476866522,112715.57785516,0.0,1.0
1992-05-06,11.5,11.75,11.25,11.75,1185,2.85674798574667,2.91885120282812,2.79464476866522,2.91885120282812,4770.28427708445,0.0,1.0
1992-05-07,11.75,11.75,11.5,11.75,14252,2.91885120282812,2.91885120282812,2.85674798574667,2.91885120282812,57372.2291282764,0.0,1.0
1992-05-08,11.25,12.0,11.25,12.0,1067,2.79464476866522,2.98095441990957,2.79464476866522,2.98095441990957,4295.26862755199,0.0,1.0
1992-05-11,11.62,12.0,11.5,11.5,6430,2.88655752994577,2.98095441990957,2.85674798574667,2.85674798574667,25884.327343167,0.0,1.0
1992-05-12,12.25,12.25,11.5,11.5,10252,3.04305763699102,3.04305763699102,2.85674798574667,2.85674798574667,41270.0037203964,0.0,1.0
1992-05-13,12.0,12.25,11.5,12.25,6163,2.98095441990957,3.04305763699102,2.85674798574667,3.04305763699102,24809.5037971911,0.0,1.0
1992-05-14,12.0,12.25,11.5,12.0,10252,2.98095441990957,3.04305763699102,2.85674798574667,2.98095441990957,41270.0037203964,0.0,1.0
1992-05-15,11.5,11.5,11.5,11.5,800,2.85674798574667,2.85674798574667,2.85674798574667,2.85674798574667,3220.445081576,0.0,1.0
1992-05-18,12.0,12.0,11.5,11.5,2163,2.98095441990957,2.98095441990957,2.85674798574667,2.85674798574667,8707.2783893111,0.0,1.0
1992-05-19,11.5,12.0,11.5,12.0,9185,2.85674798574667,2.98095441990957,2.85674798574667,2.98095441990957,36974.7350928444,0.0,1.0
1992-05-20,11.5,12.0,11.5,11.5,13600,2.85674798574667,2.98095441990957,2.85674798574667,2.85674798574667,54747.566386792,0.0,1.0
1992-05-21,11.75,12.0,11.62,11.75,3763,2.91885120282812,2.98095441990957,2.88655752994577,2.91885120282812,15148.1685524631,0.0,1.0
1992-05-22,11.62,12.0,11.5,12.0,92563,2.88655752994577,2.98095441990957,2.85674798574667,2.98095441990957,372617.572607398,0.0,1.0
1992-05-26,11.5,11.88,11.25,11.62,20800,2.85674798574667,2.95114487571048,2.79464476866522,2.88655752994577,83731.5721209759,0.0,1.0
1992-05-27,12.0,12.0,11.5,11.75,3467,2.98095441990957,2.98095441990957,2.85674798574667,2.91885120282812,13956.60387228,0.0,1.0
1992-05-28,11.88,12.0,11.75,12.0,89985,2.95114487571048,2.98095441990957,2.91885120282812,2.98095441990957,362239.688332019,0.0,1.0
1992-05-29,12.5,12.5,11.75,12.0,166044,3.10516085407247,3.10516085407247,2.91885120282812,2.98095441990957,668419.478906506,0.0,1.0
1992-06-01,12.5,12.5,11.75,11.75,56267,3.10516085407247,3.10516085407247,2.91885120282812,2.91885120282812,226505.979256296,0.0,1.0
1992-06-02,12.12,12.5,11.75,12.5,8444,3.01076396410867,3.10516085407247,2.91885120282812,3.10516085407247,33991.7978360346,0.0,1.0
1992-06-03,11.75,11.75,11.75,11.75,267,2.91885120282812,2.91885120282812,2.91885120282812,2.91885120282812,1074.82354597599,0.0,1.0
1992-06-04,12.12,12.5,11.75,11.75,10430,3.01076396410867,3.10516085407247,2.91885120282812,2.91885120282812,41986.552751047,0.0,1.0
1992-06-05,12.5,12.5,12.25,12.5,13985,3.10516085407247,3.10516085407247,3.04305763699102,3.10516085407247,56297.4055823004,0.0,1.0
1992-06-08,12.5,12.5,11.75,11.75,3763,3.10516085407247,3.10516085407247,2.91885120282812,2.91885120282812,15148.1685524631,0.0,1.0
1992-06-09,12.5,12.5,12.12,12.25,96267,3.10516085407247,3.10516085407247,3.01076396410867,3.04305763699102,387528.233335095,0.0,1.0
1992-06-10,12.5,12.5,12.0,12.0,9630,3.10516085407247,3.10516085407247,2.98095441990957,2.98095441990957,38766.107669471,0.0,1.0
1992-06-11,12.5,12.5,12.0,12.5,93600,3.10516085407247,3.10516085407247,2.98095441990957,3.10516085407247,376792.074544391,0.0,1.0
1992-06-12,12.5,12.5,12.0,12.5,10963,3.10516085407247,3.10516085407247,2.98095441990957,3.10516085407247,44132.174286647,0.0,1.0
1992-06-15,12.0,12.5,12.0,12.5,80385,2.98095441990957,3.10516085407247,2.98095441990957,3.10516085407247,323594.347353108,0.0,1.0
1992-06-16,12.5,12.5,12.0,12.5,51200,3.10516085407247,3.10516085407247,2.98095441990957,3.10516085407247,206108.485220864,0.0,1.0
1992-06-17,12.0,12.0,11.5,12.0,15467,2.98095441990957,2.98095441990957,2.85674798574667,2.98095441990957,62263.2800959199,0.0,1.0
1992-06-18,12.0,12.0,11.25,11.25,4444,2.98095441990957,2.98095441990957,2.79464476866522,2.79464476866522,17889.5724281547,0.0,1.0
1992-06-19,11.5,11.62,11.25,11.25,12030,2.85674798574667,2.88655752994577,2.79464476866522,2.79464476866522,48427.4429141991,0.0,1.0
1992-06-22,11.75,12.0,11.5,12.0,14578,2.91885120282812,2.98095441990957,2.85674798574667,2.98095441990957,58684.5604990186,0.0,1.0
1992-06-23,11.5,12.0,11.5,12.0,21630,2.85674798574667,2.98095441990957,2.85674798574667,2.98095441990957,87072.783893111,0.0,1.0
1992-06-24,11.75,11.75,11.5,11.75,16800,2.91885120282812,2.91885120282812,2.85674798574667,2.91885120282812,67629.3467130959,0.0,1.0
1992-06-25,11.5,11.75,11.5,11.5,9630,2.85674798574667,2.91885120282812,2.85674798574667,2.85674798574667,38766.1076694711,0.0,1.0
1992-06-26,11.25,11.25,11.25,11.25,2252,2.79464476866522,2.79464476866522,2.79464476866522,2.79464476866522,9065.55290463644,0.0,1.0
1992-06-29,11.25,11.5,11.0,11.0,10578,2.79464476866522,2.85674798574667,2.73254155158377,2.73254155158377,42582.3350911386,0.0,1.0
1992-06-30,11.5,11.5,11.25,11.25,17985,2.85674798574667,2.85674798574667,2.79464476866522,2.79464476866522,72399.6309901804,0.0,1.0
1992-07-01,13.75,14.25,11.0,11.25,165630,3.42561345421275,3.55018121618412,2.7404907633702,2.80277464435589,664818.880016741,0.04,1.0
1992-07-02,13.75,14.5,13.75,14.25,56800,3.42561345421275,3.61246509716981,3.42561345421275,3.55018121618412,227988.361920853,0.0,1.0
1992-07-06,14.25,14.5,13.75,14.5,47644,3.55018121618412,3.61246509716981,3.42561345421275,3.61246509716981,191237.280199949,0.0,1.0
1992-07-07,13.75,14.5,13.75,14.5,71467,3.42561345421275,3.61246509716981,3.42561345421275,3.61246509716981,286859.934179535,0.0,1.0
1992-07-08,13.75,14.25,13.75,14.25,27052,3.42561345421275,3.55018121618412,3.42561345421275,3.55018121618412,108583.471244418,0.0,1.0
1992-07-09,14.5,14.5,13.75,13.75,12978,3.61246509716981,3.61246509716981,3.42561345421275,3.42561345421275,52092.1295952259,0.0,1.0
1992-07-10,14.5,14.5,13.75,13.75,8652,3.61246509716981,3.61246509716981,3.42561345421275,3.42561345421275,34728.0863968173,0.0,1.0
1992-07-13,14.0,14.5,13.75,14.5,5630,3.48789733519844,3.61246509716981,3.42561345421275,3.61246509716981,22598.1422115212,0.0,1.0
1992-07-14,15.0,15.5,13.75,14.75,73867,3.73703285914118,3.86160062111255,3.42561345421275,3.67474897815549,296493.245246614,0.0,1.0
1992-07-15,15.0,15.75,15.0,15.75,24385,3.73703285914118,3.92388450209824,3.73703285914118,3.92388450209824,97878.4543211268,0.0,1.0
1992-07-16,15.63,16.0,15.0,16.0,32178,3.89398823922511,3.98616838308393,3.73703285914118,3.98616838308393,129158.618131852,0.0,1.0
1992-07-17,15.25,16.0,15.25,16.0,6163,3.79931674012687,3.98616838308393,3.79931674012687,3.98616838308393,24737.5400443348,0.0,1.0
1992-07-20,14.5,15.25,14.25,15.25,36563,3.61246509716981,3.79931674012687,3.55018121618412,3.79931674012687,146759.480227327,0.0,1.0
1992-07-21,14.5,14.75,14.0,14.25,55378,3.61246509716981,3.67474897815549,3.48789733519844,3.55018121618412,222280.625113609,0.0,1.0
1992-07-22,14.0,14.0,13.5,13.75,22252,3.48789733519844,3.48789733519844,3.36332957322706,3.42561345421275,89316.8491102609,0.0,1.0
1992-07-23,14.25,14.25,13.5,14.0,4385,3.55018121618412,3.55018121618412,3.36332957322706,3.48789733519844,17600.8620954743,0.0,1.0
1992-07-24,14.75,15.0,14.5,14.5,14785,3.67474897815549,3.73703285914118,3.61246509716981,3.61246509716981,59345.2100528137,0.0,1.0
1992-07-27,15.0,15.0,14.25,15.0,7644,3.73703285914118,3.73703285914118,3.55018121618412,3.73703285914118,30682.0957486444,0.0,1.0
1992-07-28,15.0,15.25,14.5,15.0,20178,3.73703285914118,3.79931674012687,3.61246509716981,3.73703285914118,80992.0627964608,0.0,1.0
1992-07-29,15.5,16.25,14.75,15.5,63230,3.86160062111255,4.04845226406961,3.67474897815549,3.86160062111255,253797.607821401,0.0,1.0
1992-07-30,16.25,16.5,15.5,16.5,90044,4.04845226406961,4.1107361450553,3.86160062111255,4.1107361450553,361425.775718333,0.0,1.0
1992-07-31,17.0,17.0,15.5,16.25,137600,4.23530390702667,4.23530390702667,3.86160062111255,4.04845226406961,552309.834512489,0.0,1.0
1992-08-03,17.0,17.25,16.5,17.0,74044,4.23530390702667,4.29758778801236,4.1107361450553,4.23530390702667,297203.701937811,0.0,1.0
1992-08-04,16.75,17.5,16.5,17.25,27230,4.17302002604098,4.35987166899804,4.1107361450553,4.29758778801236,109297.941815226,0.0,1.0
1992-08-05,17.5,17.5,16.75,17.5,54044,4.35987166899804,4.35987166899804,4.17302002604098,4.35987166899804,216926.109712158,0.0,1.0
1992-08-06,17.5,17.5,16.75,16.75,34400,4.35987166899804,4.35987166899804,4.17302002604098,4.17302002604098,138077.458628122,0.0,1.0
1992-08-07,17.5,17.5,16.75,16.75,95852,4.35987166899804,4.35987166899804,4.17302002604098,4.17302002604098,384738.388500663,0.0,1.0
1992-08-10,16.88,17.5,16.75,16.75,10667,4.20540764415354,4.35987166899804,4.17302002604098,4.17302002604098,42816.0538135518,0.0,1.0
1992-08-11,17.25,17.75,16.75,17.5,62044,4.29758778801236,4.42215554998373,4.17302002604098,4.35987166899804,249037.146602419,0.0,1.0
1992-08-12,18.0,18.25,17.25,17.25,135467,4.48443943096942,4.5467233119551,4.29758778801236,4.29758778801236,543748.229301623,0.0,1.0
1992-08-13,18.37,18.5,17.75,18.25,132563,4.57661957482823,4.60900719294079,4.42215554998373,4.5467233119551,532091.922910459,0.0,1.0
1992-08-14,17.5,18.25,17.5,17.75,10667,4.35987166899804,4.5467233119551,4.35987166899804,4.42215554998373,42816.0538135518,0.0,1.0
1992-08-17,17.62,18.0,17.5,17.5,63852,4.38976793187117,4.48443943096942,4.35987166899804,4.35987166899804,256294.240939618,0.0,1.0
1992-08-18,17.25,18.0,17.0,17.25,36800,4.29758778801236,4.48443943096942,4.23530390702667,4.29758778801236,147710.769695201,0.0,1.0
1992-08-19,17.12,17.75,17.0,17.75,44652,4.2652001698998,4.42215554998373,4.23530390702667,4.42215554998373,179227.752402992,0.0,1.0
1992-08-20,16.75,17.5,16.75,16.75,13363,4.17302002604098,4.35987166899804,4.17302002604098,4.17302002604098,53637.4732455698,0.0,1.0
1992-08-21,16.75,17.25,16.25,17.0,38844,4.17302002604098,4.29758778801236,4.04845226406961,4.23530390702667,155915.139620662,0.0,1.0
1992-08-24,15.5,16.25,14.75,16.0,102785,3.86160062111255,4.04845226406961,3.67474897815549,3.98616838308393,412566.615845685,0.0,1.0
1992-08-25,15.75,15.75,15.0,15.5,54667,3.92388450209824,3.92388450209824,3.73703285914118,3.86160062111255,219426.756709987,0.0,1.0
1992-08-26,15.75,16.0,15.25,15.25,58430,3.92388450209824,3.98616838308393,3.79931674012687,3.79931674012687,234530.985687244,0.0,1.0
1992-08-27,16.25,16.5,15.63,15.75,53185,4.04845226406961,4.1107361450553,3.89398823922511,3.92388450209824,213478.187126067,0.0,1.0
1992-08-28,15.75,16.25,15.75,16.25,23467,3.92388450209824,4.04845226406961,3.92388450209824,4.04845226406961,94193.7128379694,0.0,1.0
1992-08-31,15.75,16.0,15.5,16.0,29244,3.92388450209824,3.98616838308393,3.86160062111255,3.98616838308393,117381.895352349,0.0,1.0
1992-09-01,16.0,16.0,15.63,15.75,20030,3.98616838308393,3.98616838308393,3.89398823922511,3.92388450209824,80398.0086139909,0.0,1.0
1992-09-02,17.25,17.25,16.25,16.25,174667,4.29758778801236,4.29758778801236,4.04845226406961,4.04845226406961,701092.310063902,0.0,1.0
1992-09-03,17.75,18.25,16.75,17.25,152385,4.42215554998373,4.5467233119551,4.17302002604098,4.29758778801236,611655.044565303,0.0,1.0
1992-09-04,18.0,18.25,17.5,18.25,76000,4.48443943096942,4.5467233119551,4.35987166899804,4.5467233119551,305054.850457479,0.0,1.0
1992-09-08,17.75,18.25,17.75,18.25,103200,4.42215554998373,4.5467233119551,4.42215554998373,4.5467233119551,414232.375884367,0.0,1.0
1992-09-09,17.88,18.25,17.5,18.25,99763,4.45454316809629,4.5467233119551,4.35987166899804,4.5467233119551,400436.671660388,0.0,1.0
1992-09-10,17.5,18.25,17.5,18.0,30578,4.35987166899804,4.5467233119551,4.35987166899804,4.48443943096942,122736.4107538,0.0,1.0
1992-09-11,17.75,18.25,17.5,17.5,19200,4.42215554998373,4.5467233119551,4.35987166899804,4.35987166899804,77066.4885366264,0.0,1.0
1992-09-14,18.0,18.25,17.5,18.25,45778,4.48443943096942,4.5467233119551,4.35987166899804,4.5467233119551,183747.380845296,0.0,1.0
1992-09-15,18.0,18.25,17.5,18.25,81630,4.48443943096942,4.5467233119551,4.35987166899804,4.5467233119551,327652.992669,0.0,1.0
1992-09-16,17.75,18.25,17.5,18.0,72178,4.42215554998373,4.5467233119551,4.35987166899804,4.48443943096942,289713.802583157,0.0,1.0
1992-09-17,18.5,18.5,17.75,18.12,101067,4.60900719294079,4.60900719294079,4.42215554998373,4.51433569384255,405670.770673501,0.0,1.0
1992-09-18,19.0,19.0,18.0,18.5,70400,4.73357495491216,4.73357495491216,4.48443943096942,4.60900719294079,282577.124634297,0.0,1.0
1992-09-21,18.5,19.0,18.5,19.0,54252,4.60900719294079,4.73357495491216,4.60900719294079,4.73357495491216,217760.996671305,0.0,1.0
1992-09-22,18.75,19.0,18.25,19.0,110963,4.67129107392648,4.73357495491216,4.5467233119551,4.73357495491216,445392.123306753,0.0,1.0
1992-09-23,18.75,19.0,18.25,19.0,137867,4.67129107392648,4.73357495491216,4.5467233119551,4.73357495491216,553381.540368701,0.0,1.0
1992-09-24,19.0,19.0,18.25,18.63,14578,4.73357495491216,4.73357495491216,4.5467233119551,4.64139481105335,58514.3369732781,0.0,1.0
1992-09-25,18.75,19.0,18.25,18.25,35200,4.67129107392648,4.73357495491216,4.5467233119551,4.5467233119551,141288.562317148,0.0,1.0
1992-09-28,18.25,18.75,18.0,18.0,24267,4.5467233119551,4.67129107392648,4.48443943096942,4.48443943096942,97404.8165269955,0.0,1.0
1992-09-29,18.12,18.75,18.0,18.25,18044,4.51433569384255,4.67129107392648,4.48443943096942,4.5467233119551,72426.4437059836,0.0,1.0
1992-09-30,18.0,18.75,18.0,18.5,6430,4.48443943096942,4.67129107392648,4.48443943096942,4.60900719294079,25809.2459005473,0.0,1.0
1992-10-01,18.0,18.75,18.0,18.75,25867,4.49440485192713,4.68167172075742,4.49440485192713,4.68167172075742,103596.808774438,0.04,1.0
1992-10-02,17.75,18.75,17.75,18.75,32030,4.43198256231703,4.68167172075742,4.43198256231703,4.68167172075742,128279.498397388,0.0,1.0
1992-10-05,18.0,18.25,17.0,17.75,220385,4.49440485192713,4.55682714153722,4.24471569348673,4.43198256231703,882637.441595642,0.0,1.0
1992-10-06,17.75,18.25,17.5,17.5,127230,4.43198256231703,4.55682714153722,4.36956027270693,4.36956027270693,509553.561695276,0.0,1.0
1992-10-07,18.63,18.75,18.0,18.25,100178,4.65170902174457,4.68167172075742,4.49440485192713,4.55682714153722,401210.852027898,0.0,1.0
1992-10-08,19.0,19.62,18.12,18.75,180385,4.74409401036752,4.89890128860057,4.52436755093997,4.68167172075742,722438.255336026,0.0,1.0
1992-10-09,19.25,19.5,19.0,19.0,11763,4.80651629997762,4.86893858958772,4.74409401036752,4.74409401036752,47110.5756992969,0.0,1.0
1992-10-12,18.75,19.5,18.75,18.75,22578,4.68167172075742,4.86893858958772,4.68167172075742,4.68167172075742,90424.4306842409,0.0,1.0
1992-10-13,20.38,21.25,19.0,19.5,235200,5.08866504901527,5.30589461685841,4.74409401036752,4.86893858958772,941971.215206548,0.0,1.0
1992-10-14,19.75,20.75,19.75,20.25,137067,4.93136087919782,5.18105003763821,4.93136087919782,5.05620545841802,548950.546576173,0.0,1.0
1992-10-15,21.75,22.0,19.75,20.12,125630,5.43073919607861,5.49316148568871,4.93136087919782,5.02374586782077,503145.594244892,0.0,1.0
1992-10-16,21.5,22.0,21.25,22.0,204444,5.36831690646851,5.49316148568871,5.30589461685841,5.49316148568871,818794.060891529,0.0,1.0
1992-10-19,22.25,22.75,21.25,21.75,121630,5.55558377529881,5.68042835451901,5.30589461685841,5.43073919607861,487125.67561893,0.0,1.0
1992-10-20,23.5,23.75,22.5,23.25,104178,5.8676952233493,5.9301175129594,5.61800606490891,5.8052729337392,417230.77065386,0.0,1.0
1992-10-21,23.25,23.5,22.5,23.0,76563,5.8052729337392,5.8676952233493,5.61800606490891,5.74285064412911,306633.257439877,0.0,1.0
1992-10-22,22.25,23.25,22.25,23.25,33630,5.55558377529881,5.8052729337392,5.55558377529881,5.8052729337392,134687.465847773,0.0,1.0
1992-10-23,22.38,22.75,22.25,22.25,54667,5.58804336589606,5.68042835451901,5.55558377529881,5.55558377529881,218940.222881362,0.0,1.0
1992-10-26,22.25,22.75,22.0,22.75,31378,5.55558377529881,5.68042835451901,5.49316148568871,5.68042835451901,125668.251661357,0.0,1.0
1992-10-27,22.75,22.75,22.25,22.75,58667,5.68042835451901,5.68042835451901,5.55558377529881,5.68042835451901,234960.141507324,0.0,1.0
1992-10-28,22.75,22.75,22.25,22.75,28800,5.68042835451901,5.68042835451901,5.55558377529881,5.68042835451901,115343.414106924,0.0,1.0
1992-10-29,23.25,24.25,22.25,22.75,135052,5.8052729337392,6.0549620921796,5.55558377529881,5.68042835451901,540880.512568345,0.0,1.0
1992-10-30,22.25,23.75,22.25,23.25,21778,5.55558377529881,5.9301175129594,5.55558377529881,5.8052729337392,87220.4469590484,0.0,1.0
1992-11-02,23.25,23.25,22.25,22.75,209600,5.8052729337392,5.8052729337392,5.55558377529881,5.68042835451901,839443.736000394,0.0,1.0
1992-11-03,22.5,23.5,22.5,23.25,35467,5.61800606490891,5.8676952233493,5.61800606490891,5.8052729337392,142044.613476746,0.0,1.0
1992-11-04,22.75,23.0,22.0,22.5,33778,5.68042835451901,5.74285064412911,5.49316148568871,5.61800606490891,135280.202836933,0.0,1.0
1992-11-05,22.38,22.75,22.0,22.0,47644,5.58804336589606,5.68042835451901,5.49316148568871,5.49316148568871,190813.25075383,0.0,1.0
1992-11-06,21.75,22.75,21.75,22.75,62578,5.43073919607861,5.68042835451901,5.43073919607861,5.68042835451901,250623.616943858,0.0,1.0
1992-11-09,21.25,22.0,21.25,21.75,64830,5.30589461685841,5.49316148568871,5.30589461685841,5.43073919607861,259642.831130274,0.0,1.0
1992-11-10,23.0,23.0,21.25,21.75,95852,5.74285064412911,5.74285064412911,5.30589461685841,5.43073919607861,383885.31003392,0.0,1.0
1992-11-11,24.25,24.25,22.5,23.0,129630,6.0549620921796,6.0549620921796,5.61800606490891,5.74285064412911,519165.512870854,0.0,1.0
1992-11-12,24.0,24.25,23.5,24.25,95200,5.9925398025695,6.0549620921796,5.8676952233493,6.0549620921796,381274.063297889,0.0,1.0
1992-11-13,24.0,24.25,23.62,24.0,72000,5.9925398025695,6.0549620921796,5.89765792236215,5.9925398025695,288358.535267311,0.0,1.0
1992-11-16,23.0,24.0,23.0,24.0,21363,5.74285064412911,5.9925398025695,5.74285064412911,5.9925398025695,85558.3804016049,0.0,1.0
1992-11-17,22.0,23.25,22.0,22.75,64385,5.49316148568871,5.8052729337392,5.49316148568871,5.68042835451901,257860.615183136,0.0,1.0
1992-11-18,23.5,23.5,22.0,22.0,88978,5.8676952233493,5.8676952233493,5.49316148568871,5.49316148568871,356355.079875205,0.0,1.0
1992-11-19,24.25,24.25,23.25,23.5,38844,6.0549620921796,6.0549620921796,5.8052729337392,5.8676952233493,155569.429776714,0.0,1.0
1992-11-20,24.75,25.0,23.5,24.5,42044,6.1798066713998,6.2422289610099,5.8676952233493,6.1173843817897,168385.364677483,0.0,1.0
1992-11-23,25.25,25.25,24.25,24.87,28978,6.30465125062,6.30465125062,6.0549620921796,6.20976937041265,116056.300485779,0.0,1.0
1992-11-24,26.0,26.0,24.5,25.5,22400,6.49191811945029,6.49191811945029,6.1173843817897,6.36707354023009,89711.5443053856,0.0,1.0
1992-11-25,26.0,26.0,25.25,26.0,14963,6.49191811945029,6.49191811945029,6.30465125062,6.49191811945029,59926.5106000663,0.0,1.0
1992-11-27,26.25,26.25,25.25,25.25,26163,6.55434040906039,6.55434040906039,6.30465125062,6.30465125062,104782.282752759,0.0,1.0
1992-11-30,26.63,27.25,26.0,26.25,68444,6.64922228926774,6.80402956750079,6.49191811945029,6.55434040906039,274116.827608831,0.0,1.0
1992-12-01,26.75,27.0,26.0,26.25,61363,6.67918498828059,6.74160727789069,6.49191811945029,6.55434040906039,245757.566661222,0.0,1.0
1992-12-02,24.75,26.0,24.25,25.5,74963,6.1798066713998,6.49191811945029,6.0549620921796,6.36707354023009,300225.289989492,0.0,1.0
1992-12-03,24.25,25.0,23.75,24.5,17067,6.0549620921796,6.2422289610099,5.9301175129594,6.1173843817897,68352.9877973221,0.0,1.0
1992-12-04,24.75,24.75,23.75,23.75,32830,6.1798066713998,6.1798066713998,5.9301175129594,5.9301175129594,131483.482122581,0.0,1.0
1992-12-07,25.5,25.5,24.75,25.0,61452,6.36707354023009,6.36707354023009,6.1798066713998,6.2422289610099,246114.00985065,0.0,1.0
1992-12-08,26.75,26.75,25.75,26.0,101985,6.67918498828059,6.67918498828059,6.42949582984019,6.49191811945029,408447.850267176,0.0,1.0
1992-12-09,26.75,27.0,26.25,26.75,156385,6.67918498828059,6.74160727789069,6.55434040906039,6.67918498828059,626318.743580255,0.0,1.0
1992-12-10,26.0,27.0,25.0,27.0,119378,6.49191811945029,6.74160727789069,6.2422289610099,6.74160727789069,478106.461432514,0.0,1.0
1992-12-11,25.25,26.0,25.25,26.0,45600,6.30465125062,6.49191811945029,6.30465125062,6.49191811945029,182627.072335963,0.0,1.0
1992-12-14,25.0,25.75,25.0,25.25,30578,6.2422289610099,6.42949582984019,6.2422289610099,6.30465125062,122464.267936164,0.0,1.0
1992-12-15,24.0,25.5,24.0,25.5,54430,5.9925398025695,6.36707354023009,5.9925398025695,6.36707354023009,217991.042702774,0.0,1.0
1992-12-16,23.38,24.75,23.25,24.0,35585,5.83773252433646,6.1798066713998,5.8052729337392,5.9925398025695,142517.201076212,0.0,1.0
1992-12-17,24.0,24.5,23.0,23.0,29185,5.9925398025695,6.1173843817897,5.74285064412911,5.74285064412911,116885.331274673,0.0,1.0
1992-12-18,24.0,24.75,23.75,24.5,9452,5.9925398025695,6.1798066713998,5.9301175129594,6.1173843817897,37855.0677131475,0.0,1.0
1992-12-21,24.25,24.5,23.5,24.5,35378,6.0549620921796,6.1173843817897,5.8676952233493,6.1173843817897,141688.170287318,0.0,1.0
1992-12-22,24.37,24.5,24.0,24.5,29067,6.08492479119245,6.1173843817897,5.9925398025695,6.1173843817897,116412.743675207,0.0,1.0
1992-12-23,24.0,24.5,24.0,24.5,10044,6.00377581469932,6.12885447750555,6.00377581469932,6.12885447750555,40150.7330453298,0.045,1.0
1992-12-24,24.5,24.5,24.0,24.5,1067,6.12885447750555,6.12885447750555,6.00377581469932,6.12885447750555,4265.31582630097,0.0,1.0
1992-12-28,22.5,24.5,22.0,24.0,44178,5.62853982628061,6.12885447750555,5.50346116347438,6.00377581469932,176600.864643228,0.0,1.0
1992-12-29,22.0,23.0,22.0,22.5,47378,5.50346116347438,5.75361848908685,5.50346116347438,5.62853982628061,189392.814637757,0.0,1.0
1992-12-30,22.75,22.75,22.0,22.0,63585,5.69107915768373,5.69107915768373,5.50346116347438,5.50346116347438,254180.043875677,0.0,1.0
1992-12-31,22.75,22.75,22.0,22.75,14400,5.69107915768373,5.69107915768373,5.50346116347438,5.69107915768373,57563.7749753833,0.0,1.0
1993-01-04,22.0,23.0,22.0,22.0,46578,5.50346116347438,5.75361848908685,5.50346116347438,5.50346116347438,186194.827139125,0.0,1.0
1993-01-05,22.5,22.5,21.75,22.25,122400,5.62853982628061,5.62853982628061,5.44092183207126,5.56600049487749,489292.087290758,0.0,1.0
1993-01-06,22.5,22.5,21.75,22.5,50163,5.62853982628061,5.62853982628061,5.44092183207126,5.62853982628061,200525.808617372,0.0,1.0
1993-01-07,25.75,27.0,24.75,25.75,68385,6.44155113452114,6.75424779153673,6.19139380890867,6.44155113452114,273367.968867471,0.0,1.0
1993-01-08,25.25,25.75,24.5,25.75,119644,6.31647247171491,6.44155113452114,6.12885447750555,6.44155113452114,478275.020357969,0.0,1.0
1993-01-11,26.25,26.5,24.87,25.25,180444,6.56662979732738,6.6291691287305,6.22141268798217,6.31647247171491,721322.070254032,0.0,1.0
1993-01-12,26.25,26.5,25.5,25.75,22578,6.56662979732738,6.6291691287305,6.37901180311803,6.44155113452114,90255.202180153,0.0,1.0
1993-01-13,27.25,27.75,26.0,26.5,146785,6.81678712293985,6.94186578574609,6.50409046592426,6.6291691287305,586770.743733447,0.0,1.0
1993-01-14,28.38,28.5,27.0,27.75,124444,7.09946490088194,7.12948377995544,6.75424779153673,6.94186578574609,497462.945349764,0.0,1.0
1993-01-15,28.0,28.38,27.5,28.0,61067,7.00440511714921,7.09946490088194,6.87932645434297,7.00440511714921,244114.378223731,0.0,1.0
1993-01-18,27.63,28.25,27.5,27.5,156000,6.91184690667259,7.06694444855232,6.87932645434297,6.87932645434297,623607.562233319,0.0,1.0
1993-01-19,28.0,28.75,27.5,28.25,86430,7.00440511714921,7.19202311135856,6.87932645434297,7.06694444855232,345502.574383498,0.0,1.0
1993-01-20,29.0,29.0,28.0,28.75,143200,7.25456244276168,7.25456244276168,7.00440511714921,7.19202311135856,572439.7622552,0.0,1.0
1993-01-21,27.0,27.0,26.0,26.75,134430,6.75424779153673,6.75424779153673,6.50409046592426,6.69170846013361,537381.824301443,0.0,1.0
1993-01-22,27.0,27.5,26.25,26.5,93452,6.75424779153673,6.87932645434297,6.56662979732738,6.6291691287305,373572.909652745,0.0,1.0
1993-01-25,28.5,28.75,27.0,27.0,95052,7.12948377995544,7.19202311135856,6.75424779153673,6.75424779153673,379968.884650009,0.0,1.0
1993-01-26,29.75,29.75,28.25,28.75,67467,7.44218043697103,7.44218043697103,7.06694444855232,7.19202311135856,269698.278212791,0.0,1.0
1993-01-27,28.75,30.0,28.5,29.25,85867,7.19202311135856,7.50471976837415,7.12948377995544,7.31710177416479,343251.990681336,0.0,1.0
1993-01-28,27.75,29.0,27.25,29.0,147467,6.94186578574609,7.25456244276168,6.81678712293985,7.25456244276168,589497.028076031,0.0,1.0
1993-01-29,28.0,28.0,27.5,27.75,25600,7.00440511714921,7.00440511714921,6.87932645434297,6.94186578574609,102335.599956237,0.0,1.0
1993-02-01,28.0,28.0,27.5,28.0,24267,7.00440511714921,7.00440511714921,6.87932645434297,7.00440511714921,97006.9532866406,0.0,1.0
1993-02-02,28.0,28.0,27.5,27.5,13985,7.00440511714921,7.00440511714921,6.87932645434297,6.87932645434297,55904.8189604677,0.0,1.0
1993-02-03,27.5,28.0,26.87,28.0,347585,6.87932645434297,7.00440511714921,6.72172733920711,7.00440511714921,1389465.60589018,0.0,1.0
1993-02-04,27.75,28.0,27.0,27.5,39052,6.94186578574609,7.00440511714921,6.75424779153673,6.87932645434297,156109.759745741,0.0,1.0
1993-02-05,26.75,27.75,26.75,27.75,27230,6.69170846013361,6.94186578574609,6.69170846013361,6.94186578574609,108851.499484701,0.0,1.0
1993-02-08,25.25,26.5,24.75,26.0,63467,6.31647247171491,6.6291691287305,6.19139380890867,6.50409046592426,253708.340719628,0.0,1.0
1993-02-09,24.75,25.75,24.75,24.75,133985,6.19139380890867,6.44155113452114,6.19139380890867,6.19139380890867,535602.943755329,0.0,1.0
1993-02-10,24.5,25.25,23.75,24.75,53452,6.12885447750555,6.31647247171491,5.9412364832962,6.19139380890867,213673.534721124,0.0,1.0
1993-02-11,25.0,25.0,23.75,23.75,12978,6.25393314031179,6.25393314031179,5.9412364832962,5.9412364832962,51879.3521965642,0.0,1.0
1993-02-12,24.25,25.0,24.0,25.0,22252,6.06631514610244,6.25393314031179,6.00377581469932,6.25393314031179,88952.0222744603,0.0,1.0
1993-02-16,25.0,25.0,24.0,24.0,29185,6.25393314031179,6.25393314031179,6.00377581469932,6.00377581469932,116666.581434483,0.0,1.0
1993-02-17,24.0,25.0,24.0,24.25,65363,6.00377581469932,6.25393314031179,6.00377581469932,6.06631514610244,261287.571091387,0.0,1.0
1993-02-18,25.25,25.5,24.5,24.5,50785,6.31647247171491,6.37901180311803,6.12885447750555,6.12885447750555,203012.243897558,0.0,1.0
1993-02-19,25.25,25.25,24.5,25.25,6844,6.31647247171491,6.31647247171491,6.12885447750555,6.31647247171491,27358.7830508002,0.0,1.0
1993-02-22,26.37,26.5,24.5,25.25,57600,6.59664867640088,6.6291691287305,6.12885447750555,6.31647247171491,230255.099901533,0.0,1.0
1993-02-23,28.25,28.38,26.5,27.0,50430,7.06694444855232,7.09946490088194,6.6291691287305,6.75424779153673,201593.13694504,0.0,1.0
1993-02-24,27.75,28.25,27.0,28.25,51378,6.94186578574609,7.06694444855232,6.75424779153673,7.06694444855232,205382.75213092,0.0,1.0
1993-02-25,27.88,28.75,27.25,27.25,69452,6.97438623807571,7.19202311135856,6.81678712293985,6.81678712293985,277633.284693772,0.0,1.0
1993-02-26,28.0,28.25,28.0,28.25,30044,7.00440511714921,7.06694444855232,7.00440511714921,7.06694444855232,120100.42051114,0.0,1.0
1993-03-01,27.75,28.25,27.75,28.25,52563,6.94186578574609,7.06694444855232,6.94186578574609,7.06694444855232,210119.771113269,0.0,1.0
1993-03-02,27.88,28.0,27.5,28.0,86163,6.97438623807571,7.00440511714921,6.87932645434297,7.00440511714921,344435.24605583,0.0,1.0
1993-03-03,28.25,28.25,27.5,27.5,88178,7.06694444855232,7.06694444855232,6.87932645434297,6.87932645434297,352490.17706801,0.0,1.0
1993-03-04,27.5,28.25,27.5,28.25,116652,6.87932645434297,7.06694444855232,6.87932645434297,7.06694444855232,466314.547113084,0.0,1.0
1993-03-05,27.88,28.25,27.5,28.25,26252,6.97438623807571,7.06694444855232,6.87932645434297,7.06694444855232,104941.959767622,0.0,1.0
1993-03-08,28.25,28.25,27.5,28.25,8030,7.06694444855232,7.06694444855232,6.87932645434297,7.06694444855232,32099.7995175228,0.0,1.0
1993-03-09,28.25,28.25,27.75,28.25,8267,7.06694444855232,7.06694444855232,6.94186578574609,7.06694444855232,33047.2033139926,0.0,1.0
1993-03-10,28.0,28.25,27.75,28.25,10844,7.00440511714921,7.06694444855232,6.94186578574609,7.06694444855232,43348.7205439622,0.0,1.0
1993-03-11,28.25,28.25,27.75,27.75,30163,7.06694444855232,7.06694444855232,6.94186578574609,6.94186578574609,120576.121151562,0.0,1.0
1993-03-12,28.25,28.25,27.75,28.0,16444,7.06694444855232,7.06694444855232,6.94186578574609,7.00440511714921,65734.6330343891,0.0,1.0
1993-03-15,28.25,28.25,27.75,28.25,16652,7.06694444855232,7.06694444855232,6.94186578574609,7.06694444855232,66566.1097840335,0.0,1.0
1993-03-16,18.5,19.5,18.5,19.5,8267,6.94186578574609,7.31710177416479,6.94186578574609,7.31710177416479,22031.4688759951,0.0,1.5
1993-03-17,18.0,19.0,18.0,18.5,37378,6.75424779153673,7.12948377995544,6.75424779153673,6.94186578574609,99611.9806032351,0.0,1.0
1993-03-18,18.0,18.25,18.0,18.0,27200,6.75424779153673,6.84805678864141,6.75424779153673,6.75424779153673,72487.7166356679,0.0,1.0
1993-03-19,18.0,18.75,18.0,18.75,12844,6.75424779153673,7.03567478285076,6.75424779153673,7.03567478285076,34229.1261936955,0.0,1.0
1993-03-22,18.0,18.75,18.0,18.0,79644,6.75424779153673,7.03567478285076,6.75424779153673,6.75424779153673,212250.430284233,0.0,1.0
1993-03-23,18.5,18.5,18.0,18.0,14800,6.94186578574609,6.94186578574609,6.75424779153673,6.75424779153673,39441.8458164663,0.0,1.0
1993-03-24,18.5,18.5,18.0,18.0,13644,6.94186578574609,6.94186578574609,6.75424779153673,6.75424779153673,36361.1178594504,0.0,1.0
1993-03-25,17.5,18.5,17.5,18.5,23778,6.56662979732738,6.94186578574609,6.56662979732738,6.94186578574609,63368.1222854011,0.0,1.0
1993-03-26,16.25,18.0,15.75,17.5,73778,6.097584811804,6.75424779153673,5.90996681759464,6.56662979732738,196617.601395084,0.0,1.0
1993-03-29,16.38,16.75,16.0,16.5,21378,6.14636549029843,6.28520280601335,6.00377581469932,6.19139380890867,56972.1472881363,0.0,1.0
1993-03-30,16.75,16.75,16.0,16.0,4444,6.28520280601335,6.28520280601335,6.00377581469932,6.00377581469932,11843.2137032687,0.0,1.0
1993-03-31,17.0,17.0,16.25,17.0,18444,6.37901180311803,6.37901180311803,6.097584811804,6.37901180311803,49153.06785398,0.0,1.0
1993-04-01,17.25,17.25,16.5,17.0,5867,6.48407787987526,6.48407787987526,6.20216145031547,6.39010573668867,15608.3489240797,0.03,1.0
1993-04-02,16.5,17.0,16.5,17.0,3378,6.20216145031547,6.39010573668867,6.20216145031547,6.39010573668867,8986.70575516298,0.0,1.0
1993-04-05,17.0,17.0,16.5,17.0,8178,6.39010573668867,6.39010573668867,6.20216145031547,6.39010573668867,21756.4475031743,0.0,1.0
1993-04-06,17.25,17.25,16.5,16.5,5467,6.48407787987526,6.48407787987526,6.20216145031547,6.20216145031547,14544.2037784121,0.0,1.0
1993-04-07,16.5,17.0,16.5,16.5,2578,6.20216145031547,6.39010573668867,6.20216145031547,6.20216145031547,6858.41546382776,0.0,1.0
1993-04-08,16.63,17.0,16.5,16.5,6444,6.2510269647725,6.39010573668867,6.20216145031547,6.20216145031547,17143.3782967052,0.0,1.0
1993-04-12,17.5,17.5,16.75,17.0,22800,6.57805002306186,6.57805002306186,6.29613359350207,6.39010573668867,60656.2733030539,0.0,1.0
1993-04-13,16.5,17.5,16.25,17.5,74044,6.20216145031547,6.57805002306186,6.10818930712887,6.57805002306186,196983.907914532,0.0,1.0
1993-04-14,14.75,17.0,14.5,16.75,138844,5.54435644800928,6.39010573668867,5.45038430482269,6.29613359350207,369375.421512685,0.0,1.0
1993-04-15,13.0,15.5,12.0,14.75,222578,4.8865514457031,5.82627287756908,4.51066287295671,5.54435644800928,592138.245581014,0.0,1.0
1993-04-16,13.5,14.0,13.0,13.0,84667,5.07449573207629,5.26244001844949,4.8865514457031,4.8865514457031,225244.942620599,0.0,1.0
1993-04-19,13.25,14.5,13.25,14.5,81867,4.9805235888897,5.45038430482269,4.9805235888897,5.45038430482269,217795.926600926,0.0,1.0
1993-04-20,13.25,13.75,13.0,13.25,78444,4.9805235888897,5.16846787526289,4.8865514457031,4.9805235888897,208689.504516875,0.0,1.0
1993-04-21,14.0,14.0,13.25,13.75,20667,5.26244001844949,5.26244001844949,4.9805235888897,5.16846787526289,54981.7193137813,0.0,1.0
1993-04-22,14.0,14.5,13.75,13.75,14178,5.26244001844949,5.45038430482269,5.16846787526289,5.16846787526289,37718.6246881885,0.0,1.0
1993-04-23,13.5,14.25,13.0,14.25,101067,5.07449573207629,5.35641216163609,4.8865514457031,5.35641216163609,268874.893592971,0.0,1.0
1993-04-26,14.0,14.5,13.0,13.0,140844,5.26244001844949,5.45038430482269,4.8865514457031,4.8865514457031,374696.147241023,0.0,1.0
1993-04-27,13.75,14.5,13.75,13.75,59244,5.16846787526289,5.45038430482269,5.16846787526289,5.16846787526289,157610.53752483,0.0,1.0
1993-04-28,14.38,14.75,13.75,13.75,5244,5.40527767609312,5.54435644800928,5.16846787526289,5.16846787526289,13950.9428597024,0.0,1.0
1993-04-29,15.0,15.25,14.5,14.75,21867,5.63832859119588,5.73230073438248,5.45038430482269,5.54435644800928,58174.1547507842,0.0,1.0
1993-04-30,15.25,15.5,14.75,15.5,43778,5.73230073438248,5.82627287756908,5.54435644800928,5.82627287756908,116465.365467592,0.0,1.0
1993-05-03,15.0,15.75,15.0,15.5,38178,5.63832859119588,5.92024502075568,5.63832859119588,5.82627287756908,101567.333428245,0.0,1.0
1993-05-04,15.75,15.75,15.0,15.75,50800,5.92024502075568,5.92024502075568,5.63832859119588,5.92024502075568,135146.433499787,0.0,1.0
1993-05-05,16.75,16.75,15.0,15.0,87200,6.29613359350207,6.29613359350207,5.63832859119588,5.63832859119588,231983.641755539,0.0,1.0
1993-05-06,16.75,17.5,16.25,16.75,96400,6.29613359350207,6.57805002306186,6.10818930712887,6.29613359350207,256458.980105894,0.0,1.0
1993-05-07,16.0,17.12,15.5,17.0,67778,6.01421716394227,6.43521236541823,5.82627287756908,6.39010573668867,180314.074207649,0.0,1.0
1993-05-10,15.5,16.25,15.5,16.0,24800,5.82627287756908,6.10818930712887,5.82627287756908,6.01421716394227,65976.9990313919,0.0,1.0
1993-05-11,16.25,16.25,15.5,16.25,17378,6.10818930712887,6.10818930712887,5.82627287756908,6.10818930712887,46231.7858535294,0.0,1.0
1993-05-12,16.0,16.25,15.5,16.25,15244,6.01421716394227,6.10818930712887,5.82627287756908,6.10818930712887,40554.5715013927,0.0,1.0
1993-05-13,15.37,16.25,15.25,16.25,26800,5.77740736311205,6.10818930712887,5.73230073438248,6.10818930712887,71297.7247597299,0.0,1.0
1993-05-14,15.75,15.75,15.25,15.5,12978,5.92024502075568,5.92024502075568,5.73230073438248,5.82627287756908,34526.1892511856,0.0,1.0
1993-05-17,15.25,15.75,15.25,15.25,43244,5.73230073438248,5.92024502075568,5.73230073438248,5.73230073438248,115044.731698125,0.0,1.0
1993-05-18,14.5,15.75,14.5,15.75,55778,5.45038430482269,5.92024502075568,5.45038430482269,5.92024502075568,148389.71983762,0.0,1.0
1993-05-19,14.5,15.0,13.75,15.0,86044,5.45038430482269,5.63832859119588,5.16846787526289,5.63832859119588,228908.26228456,0.0,1.0
1993-05-20,15.0,15.25,13.75,14.5,109378,5.63832859119588,5.73230073438248,5.16846787526289,5.45038430482269,290985.16935708,0.0,1.0
1993-05-21,15.0,15.5,14.75,15.5,33600,5.63832859119588,5.82627287756908,5.54435644800928,5.82627287756908,89388.1922360794,0.0,1.0
1993-05-24,16.25,16.25,15.0,15.0,61200,6.10818930712887,6.10818930712887,5.63832859119588,5.63832859119588,162814.207287145,0.0,1.0
1993-05-25,16.0,16.25,15.5,16.25,9867,6.01421716394227,6.10818930712887,5.82627287756908,6.10818930712887,26249.8003807558,0.0,1.0
1993-05-26,15.75,16.25,15.5,16.25,9600,5.92024502075568,6.10818930712887,5.82627287756908,6.10818930712887,25539.4834960227,0.0,1.0
1993-05-27,15.5,16.5,15.5,16.25,88267,5.82627287756908,6.20216145031547,5.82627287756908,6.10818930712887,234822.248931608,0.0,1.0
1993-05-28,15.25,16.0,14.75,16.0,136267,5.73230073438248,6.01421716394227,5.54435644800928,6.01421716394227,362519.666411721,0.0,1.0
1993-06-01,15.5,15.5,14.75,14.75,28578,5.82627287756908,5.82627287756908,5.54435644800928,5.54435644800928,76027.8499322225,0.0,1.0
1993-06-02,15.0,15.5,15.0,15.0,64444,5.63832859119588,5.82627287756908,5.63832859119588,5.63832859119588,171444.424418509,0.0,1.0
1993-06-03,15.25,15.5,15.0,15.5,10578,5.73230073438248,5.82627287756908,5.63832859119588,5.82627287756908,28141.31837718,0.0,1.0
1993-06-04,15.75,15.75,15.0,15.5,46267,5.92024502075568,5.92024502075568,5.63832859119588,5.82627287756908,123087.008636508,0.0,1.0
1993-06-07,16.0,16.25,15.25,15.25,33778,6.01421716394227,6.10818930712887,5.73230073438248,5.73230073438248,89861.7368259015,0.0,1.0
1993-06-08,15.5,16.0,15.5,15.5,111867,5.82627287756908,6.01421716394227,5.82627287756908,5.82627287756908,297606.812525997,0.0,1.0
1993-06-09,15.5,15.75,15.5,15.75,42000,5.82627287756908,5.92024502075568,5.82627287756908,5.92024502075568,111735.240295099,0.0,1.0
1993-06-10,15.5,16.0,15.37,15.5,136667,5.82627287756908,6.01421716394227,5.77740736311205,5.82627287756908,363583.811557389,0.0,1.0
1993-06-11,15.75,16.0,15.0,15.88,34667,5.92024502075568,6.01421716394227,5.63832859119588,5.96911053521271,92226.7994121477,0.0,1.0
1993-06-14,15.0,15.75,15.0,15.0,23378,5.63832859119588,5.92024502075568,5.63832859119588,5.63832859119588,62193.9630385436,0.0,1.0
1993-06-15,15.37,15.75,15.0,15.25,49600,5.77740736311205,5.92024502075568,5.63832859119588,5.73230073438248,131953.998062784,0.0,1.0
1993-06-16,15.25,16.0,15.25,16.0,3600,5.73230073438248,6.01421716394227,5.73230073438248,6.01421716394227,9577.3063110085,0.0,1.0
1993-06-17,15.25,16.0,15.25,16.0,2444,5.73230073438248,6.01421716394227,5.73230073438248,6.01421716394227,6501.92684002911,0.0,1.0
1993-06-18,15.25,16.0,15.25,15.25,4000,5.73230073438248,6.01421716394227,5.73230073438248,5.73230073438248,10641.4514566761,0.0,1.0
1993-06-21,15.75,16.0,15.25,15.25,11644,5.92024502075568,6.01421716394227,5.73230073438248,5.73230073438248,30977.2651903841,0.0,1.0
1993-06-22,15.62,15.75,15.0,15.75,22044,5.87137950629864,5.92024502075568,5.63832859119588,5.92024502075568,58645.0389777421,0.0,1.0
1993-06-23,15.0,15.75,15.0,15.0,13200,5.63832859119588,5.92024502075568,5.63832859119588,5.63832859119588,35116.7898070312,0.0,1.0
1993-06-24,15.25,15.75,15.0,15.0,18978,5.73230073438248,5.92024502075568,5.63832859119588,5.63832859119588,50488.3664361998,0.0,1.0
1993-06-25,16.0,16.0,15.25,15.25,14044,6.01421716394227,6.01421716394227,5.73230073438248,5.73230073438248,37362.1360643899,0.0,1.0
1993-06-28,15.88,16.0,15.25,15.25,12800,5.96911053521271,6.01421716394227,5.73230073438248,5.73230073438248,34052.6446613635,0.0,1.0
1993-06-29,16.5,16.5,15.25,15.25,42844,6.20216145031547,6.20216145031547,5.73230073438248,5.73230073438248,113980.586552458,0.0,1.0
1993-06-30,17.75,17.75,16.25,16.75,107867,6.68329882343085,6.68329882343085,6.11851300736627,6.30677494605447,286481.167546707,0.03,1.0
1993-07-01,17.37,18.0,17.0,17.25,76178,6.54021975002783,6.77742979277495,6.40090591539856,6.49503688474266,202319.174366331,0.0,1.0
1993-07-02,17.37,17.5,16.75,17.0,42267,6.54021975002783,6.58916785408676,6.30677494605447,6.40090591539856,112255.829018112,0.0,1.0
1993-07-06,16.75,17.5,16.75,16.75,23467,6.30677494605447,6.58916785408676,6.30677494605447,6.30677494605447,62325.3966349167,0.0,1.0
1993-07-07,16.88,17.5,16.75,16.75,29067,6.3557230501134,6.58916785408676,6.30677494605447,6.30677494605447,77198.2913873577,0.0,1.0
1993-07-08,17.25,17.5,16.75,17.12,139600,6.49503688474266,6.58916785408676,6.30677494605447,6.44608878068373,370760.019185851,0.0,1.0
1993-07-09,17.12,17.25,16.75,17.25,11778,6.44608878068373,6.49503688474266,6.30677494605447,6.49503688474266,31280.884713259,0.0,1.0
1993-07-12,17.5,17.75,16.75,17.5,54267,6.58916785408676,6.68329882343085,6.30677494605447,6.58916785408676,144126.317773342,0.0,1.0
1993-07-13,17.25,18.0,17.0,17.5,69778,6.49503688474266,6.77742979277495,6.40090591539856,6.58916785408676,185321.580363541,0.0,1.0
1993-07-14,18.5,18.75,17.75,18.25,319467,6.96569173146314,7.05982270080724,6.68329882343085,6.87156076211905,848464.119263942,0.0,1.0
1993-07-15,18.5,18.75,18.25,18.75,126044,6.96569173146314,7.05982270080724,6.87156076211905,7.05982270080724,334756.990388692,0.0,1.0
1993-07-16,18.5,18.75,17.75,18.5,52578,6.96569173146314,7.05982270080724,6.68329882343085,6.96569173146314,139640.546481044,0.0,1.0
1993-07-19,17.5,18.5,17.5,17.75,16444,6.58916785408676,6.96569173146314,6.58916785408676,6.68329882343085,43673.1930909179,0.0,1.0
1993-07-20,17.0,18.0,17.0,17.5,24178,6.40090591539856,6.77742979277495,6.40090591539856,6.58916785408676,64213.7230936641,0.0,1.0
1993-07-21,17.5,17.5,17.0,17.5,32044,6.58916785408676,6.58916785408676,6.40090591539856,6.58916785408676,85104.8284727178,0.0,1.0
1993-07-22,17.0,17.5,17.0,17.0,26978,6.40090591539856,6.58916785408676,6.40090591539856,6.40090591539856,71650.1704698847,0.0,1.0
1993-07-23,18.25,18.25,17.0,17.0,89778,6.87156076211905,6.87156076211905,6.40090591539856,6.40090591539856,238439.061622259,0.0,1.0
1993-07-26,18.0,18.5,18.0,18.0,54267,6.77742979277495,6.96569173146314,6.77742979277495,6.77742979277495,144126.317773342,0.0,1.0
1993-07-27,18.75,18.75,18.0,18.5,20044,7.05982270080724,7.05982270080724,6.77742979277495,6.96569173146314,53234.3397174871,0.0,1.0
1993-07-28,18.0,18.75,17.75,18.13,32800,6.77742979277495,7.05982270080724,6.68329882343085,6.82637789683388,87112.6692642974,0.0,1.0
1993-07-29,18.0,18.75,18.0,18.25,170800,6.77742979277495,7.05982270080724,6.77742979277495,6.87156076211905,453623.289949451,0.0,1.0
1993-07-30,18.0,18.75,17.25,18.0,34844,6.77742979277495,7.05982270080724,6.49503688474266,6.77742979277495,92541.2758489384,0.0,1.0
1993-08-02,18.0,18.25,17.75,18.0,17467,6.77742979277495,6.87156076211905,6.68329882343085,6.77742979277495,46390.1522573013,0.0,1.0
1993-08-03,18.25,18.75,18.0,18.25,72044,6.87156076211905,7.05982270080724,6.77742979277495,6.87156076211905,191339.790990154,0.0,1.0
1993-08-04,18.5,18.75,18.25,18.25,5600,6.96569173146314,7.05982270080724,6.87156076211905,6.87156076211905,14872.894752441,0.0,1.0
1993-08-05,18.75,18.75,18.25,18.5,107600,7.05982270080724,7.05982270080724,6.87156076211905,6.96569173146314,285772.049171902,0.0,1.0
1993-08-06,18.0,18.75,18.0,18.25,9378,6.77742979277495,7.05982270080724,6.77742979277495,6.87156076211905,24906.7869622128,0.0,1.0
1993-08-09,18.75,18.75,18.0,18.0,9378,7.05982270080724,7.05982270080724,6.77742979277495,6.77742979277495,24906.7869622128,0.0,1.0
1993-08-10,19.12,19.25,18.25,18.5,67244,7.1991365354365,7.24808463949543,6.87156076211905,6.96569173146314,178591.595488062,0.0,1.0
1993-08-11,20.0,20.25,18.75,19.5,62267,7.53047754752772,7.62460851687182,7.05982270080724,7.34221560883953,165373.31027683,0.0,1.0
1993-08-12,20.25,20.25,19.25,20.25,12000,7.62460851687182,7.62460851687182,7.24808463949543,7.62460851687182,31870.4887552308,0.0,1.0
1993-08-13,20.25,20.25,19.25,19.25,8044,7.62460851687182,7.62460851687182,7.24808463949543,7.24808463949543,21363.8509622564,0.0,1.0
1993-08-16,21.5,21.75,19.5,19.5,93378,8.0952633635923,8.1893943329364,7.34221560883953,7.34221560883953,248000.208248828,0.0,1.0
1993-08-17,21.0,21.75,21.0,21.5,71378,7.90700142490411,8.1893943329364,7.90700142490411,8.0952633635923,189570.978864238,0.0,1.0
1993-08-18,22.25,22.25,21.0,21.0,81467,8.37765627162459,8.37765627162459,7.90700142490411,7.90700142490411,216366.092285199,0.0,1.0
1993-08-19,22.25,22.75,22.0,22.5,60800,8.37765627162459,8.56591821031278,8.28352530228049,8.47178724096869,161477.143026503,0.0,1.0
1993-08-20,22.12,22.75,22.0,22.25,59467,8.32870816756566,8.56591821031278,8.28352530228049,8.37765627162459,157936.862900609,0.0,1.0
1993-08-23,21.25,22.75,21.25,22.75,23467,8.0011323942482,8.56591821031278,8.0011323942482,8.56591821031278,62325.3966349167,0.0,1.0
1993-08-24,21.5,22.25,21.25,21.25,27600,8.0952633635923,8.37765627162459,8.0011323942482,8.0011323942482,73302.1241370308,0.0,1.0
1993-08-25,21.75,22.25,21.5,21.5,49467,8.1893943329364,8.37765627162459,8.0952633635923,8.0952633635923,131378.12227125,0.0,1.0
1993-08-26,23.5,23.5,21.75,22.25,95378,8.84831111834507,8.84831111834507,8.1893943329364,8.37765627162459,253311.9563747,0.0,1.0
1993-08-27,23.25,23.5,22.5,23.5,104000,8.75418014900098,8.84831111834507,8.47178724096869,8.84831111834507,276210.902545333,0.0,1.0
1993-08-30,22.5,23.25,22.5,22.75,98400,8.47178724096869,8.75418014900098,8.47178724096869,8.56591821031278,261338.007792892,0.0,1.0
1993-08-31,23.0,23.25,22.5,23.25,13467,8.66004917965688,8.75418014900098,8.47178724096869,8.75418014900098,35766.6560055577,0.0,1.0
1993-09-01,22.88,23.25,22.5,22.5,152667,8.61486631437171,8.75418014900098,8.47178724096869,8.47178724096869,405464.325566235,0.0,1.0
1993-09-02,22.5,23.25,22.25,22.75,35244,8.47178724096869,8.75418014900098,8.37765627162459,8.56591821031278,93603.6254741127,0.0,1.0
1993-09-03,22.37,22.88,22.0,22.0,26178,8.42283913690976,8.61486631437171,8.28352530228049,8.28352530228049,69525.4712195359,0.0,1.0
1993-09-07,19.75,22.25,19.75,21.75,229467,7.43634657818362,8.37765627162459,7.43634657818362,8.1893943329364,609435.453599712,0.0,1.0
1993-09-08,20.25,20.25,19.5,19.75,32978,7.62460851687182,7.62460851687182,7.34221560883953,7.43634657818362,87585.4148475,0.0,1.0
1993-09-09,21.75,21.75,19.75,20.25,91867,8.1893943329364,8.1893943329364,7.43634657818362,7.62460851687182,243987.182539732,0.0,1.0
1993-09-10,22.5,22.75,21.25,22.25,70444,8.47178724096869,8.56591821031278,8.0011323942482,8.37765627162459,187090.392489456,0.0,1.0
1993-09-13,22.25,22.75,22.0,22.0,8667,8.37765627162459,8.56591821031278,8.28352530228049,8.28352530228049,23018.4605034654,0.0,1.0
1993-09-14,22.0,22.25,21.5,22.0,18978,8.28352530228049,8.37765627162459,8.0952633635923,8.28352530228049,50403.1779663975,0.0,1.0
1993-09-15,21.25,22.0,21.25,21.75,95600,8.0011323942482,8.28352530228049,8.0011323942482,8.1893943329364,253901.560416672,0.0,1.0
1993-09-16,20.75,21.75,20.75,21.75,22844,7.81287045556001,8.1893943329364,7.81287045556001,8.1893943329364,60670.7870937076,0.0,1.0
1993-09-17,21.25,21.5,20.5,21.25,26444,8.0011323942482,8.0952633635923,7.71873948621591,8.0011323942482,70231.9337202769,0.0,1.0
1993-09-20,22.37,22.5,21.5,22.0,76667,8.42283913690976,8.47178724096869,8.0952633635923,8.28352530228049,203617.896783106,0.0,1.0
1993-09-21,22.5,22.5,21.75,21.75,37867,8.47178724096869,8.47178724096869,8.1893943329364,8.1893943329364,100569.983141194,0.0,1.0
1993-09-22,23.5,23.5,22.0,22.5,45867,8.84831111834507,8.84831111834507,8.28352530228049,8.47178724096869,121816.975644681,0.0,1.0
1993-09-23,23.75,23.75,22.75,23.25,23867,8.94244208768917,8.94244208768917,8.56591821031278,8.75418014900098,63387.7462600911,0.0,1.0
1993-09-24,23.75,23.75,23.25,23.25,20178,8.94244208768917,8.94244208768917,8.75418014900098,8.75418014900098,53590.2268419205,0.0,1.0
1993-09-27,23.25,23.75,23.0,23.0,21867,8.75418014900098,8.94244208768917,8.66004917965688,8.66004917965688,58075.9981342192,0.0,1.0
1993-09-28,23.0,23.75,23.0,23.0,6044,8.66004917965688,8.94244208768917,8.66004917965688,8.66004917965688,16052.1028363846,0.0,1.0
1993-09-29,23.5,24.0,23.0,23.0,13467,8.84831111834507,9.03657305703327,8.66004917965688,8.66004917965688,35766.6560055577,0.0,1.0
1993-09-30,23.5,24.0,23.0,23.25,14267,8.86148945405325,9.05003178286289,8.6729471252436,8.76721828964842,37835.0052480901,0.035,1.0
1993-10-01,23.5,24.25,23.5,24.0,49644,8.86148945405325,9.14430294726771,8.86148945405325,9.05003178286289,131652.13433351,0.0,1.0
1993-10-04,24.5,24.5,23.5,23.5,16800,9.23857411167253,9.23857411167253,8.86148945405325,8.86148945405325,44552.3297236921,0.0,1.0
1993-10-05,24.37,24.75,23.75,23.75,26800,9.18955310618203,9.33284527607736,8.95576061845807,8.95576061845807,71071.573606842,0.0,1.0
1993-10-06,24.5,24.75,24.0,24.0,27778,9.23857411167253,9.33284527607736,9.05003178286289,9.05003178286289,73665.1556586142,0.0,1.0
1993-10-07,24.25,24.75,23.75,24.75,90400,9.14430294726771,9.33284527607736,8.95576061845807,9.33284527607736,239733.964703676,0.0,1.0
1993-10-08,23.75,24.5,23.75,23.75,26000,8.95576061845807,9.23857411167253,8.95576061845807,8.95576061845807,68950.03409619,0.0,1.0
1993-10-11,23.75,24.25,23.5,23.5,21644,8.95576061845807,9.14430294726771,8.86148945405325,8.86148945405325,57398.2514606899,0.0,1.0
1993-10-12,23.5,24.25,22.75,23.5,97867,8.86148945405325,9.14430294726771,8.57867596083878,8.86148945405325,259535.884111224,0.0,1.0
1993-10-13,23.0,23.75,22.75,23.0,83867,8.6729471252436,8.95576061845807,8.57867596083878,8.6729471252436,222408.942674814,0.0,1.0
1993-10-14,20.75,23.25,20.25,23.25,87067,7.82450664560021,8.76721828964842,7.63596431679056,8.76721828964842,230895.100717422,0.0,1.0
1993-10-15,20.5,21.0,19.75,21.0,232444,7.73023548119538,7.91877781000503,7.44742198798092,7.91877781000503,616423.912517493,0.0,1.0
1993-10-18,20.0,20.75,19.75,19.75,100978,7.54169315238574,7.82450664560021,7.44742198798092,7.44742198798092,267786.020883272,0.0,1.0
1993-10-19,20.25,20.75,20.0,20.75,39467,7.63596431679056,7.82450664560021,7.54169315238574,7.82450664560021,104663.499833628,0.0,1.0
1993-10-20,20.25,20.5,19.75,20.25,25778,7.63596431679056,7.73023548119538,7.44742198798092,7.63596431679056,68361.3068819842,0.0,1.0
1993-10-21,19.75,20.25,19.75,20.25,54044,7.44742198798092,7.63596431679056,7.44742198798092,7.63596431679056,143320.601642096,0.0,1.0
1993-10-22,20.25,20.25,19.75,19.75,3644,7.63596431679056,7.63596431679056,7.44742198798092,7.44742198798092,9663.61247101987,0.0,1.0
1993-10-25,19.25,20.25,19.25,20.0,49600,7.25887965917128,7.63596431679056,7.25887965917128,7.54169315238574,131535.449660424,0.0,1.0
1993-10-26,19.12,20.0,19.0,19.25,10178,7.20985865368077,7.54169315238574,7.16460849476645,7.25887965917128,26991.2864242701,0.0,1.0
1993-10-27,19.0,20.0,19.0,20.0,7378,7.16460849476645,7.54169315238574,7.16460849476645,7.54169315238574,19565.8981369881,0.0,1.0
1993-10-28,19.75,19.75,19.0,19.5,10844,7.44742198798092,7.44742198798092,7.16460849476645,7.3531508235761,28757.4680668879,0.0,1.0
1993-10-29,19.87,20.25,19.5,19.75,90978,7.49267214689523,7.63596431679056,7.3531508235761,7.44742198798092,241266.777000122,0.0,1.0
1993-11-01,20.25,20.25,19.75,20.25,89600,7.63596431679056,7.63596431679056,7.44742198798092,7.63596431679056,237612.425193024,0.0,1.0
1993-11-02,20.5,20.5,19.75,20.25,69644,7.73023548119538,7.73023548119538,7.44742198798092,7.63596431679056,184690.62209981,0.0,1.0
1993-11-03,21.0,21.0,20.0,20.5,59067,7.91877781000503,7.91877781000503,7.54169315238574,7.73023548119538,156641.217844602,0.0,1.0
1993-11-04,20.25,21.0,20.0,21.0,59644,7.63596431679056,7.91877781000503,7.54169315238574,7.91877781000503,158171.37821666,0.0,1.0
1993-11-05,20.0,21.0,20.0,21.0,31600,7.54169315238574,7.91877781000503,7.54169315238574,7.91877781000503,83800.8106707541,0.0,1.0
1993-11-08,20.75,20.75,20.0,20.75,23644,7.82450664560021,7.82450664560021,7.54169315238574,7.82450664560021,62702.1002373199,0.0,1.0
1993-11-09,20.5,21.0,20.0,20.75,60844,7.73023548119538,7.91877781000503,7.54169315238574,7.82450664560021,161353.687482638,0.0,1.0
1993-11-10,20.75,21.0,20.25,21.0,40400,7.82450664560021,7.91877781000503,7.63596431679056,7.91877781000503,107137.745287926,0.0,1.0
1993-11-11,21.0,21.0,20.25,21.0,104000,7.91877781000503,7.91877781000503,7.63596431679056,7.91877781000503,275800.13638476,0.0,1.0
1993-11-12,21.0,21.0,20.5,21.0,36044,7.91877781000503,7.91877781000503,7.73023548119538,7.91877781000503,95585.9626524259,0.0,1.0
1993-11-15,20.5,21.0,20.5,21.0,21244,7.73023548119538,7.91877781000503,7.73023548119538,7.91877781000503,56337.4817053639,0.0,1.0
1993-11-16,20.63,21.0,20.5,20.5,16844,7.77925648668589,7.91877781000503,7.73023548119538,7.73023548119538,44669.0143967779,0.0,1.0
1993-11-17,21.0,21.0,20.5,20.5,12978,7.91877781000503,7.91877781000503,7.73023548119538,7.73023548119538,34416.6747115521,0.0,1.0
1993-11-18,20.5,21.0,20.5,20.5,6444,7.73023548119538,7.91877781000503,7.73023548119538,7.73023548119538,17089.0007583019,0.0,1.0
1993-11-19,20.5,21.0,20.25,20.25,13644,7.73023548119538,7.91877781000503,7.63596431679056,7.63596431679056,36182.8563541699,0.0,1.0
1993-11-22,20.5,21.0,20.5,20.5,25467,7.73023548119538,7.91877781000503,7.73023548119538,7.73023548119538,67536.5583972182,0.0,1.0
1993-11-23,21.0,21.0,20.5,20.75,28400,7.91877781000503,7.91877781000503,7.73023548119538,7.82450664560021,75314.6526281461,0.0,1.0
1993-11-24,20.5,21.0,20.5,21.0,126267,7.73023548119538,7.91877781000503,7.73023548119538,7.91877781000503,334850.536739371,0.0,1.0
1993-11-26,20.5,20.75,20.5,20.75,17867,7.73023548119538,7.82450664560021,7.73023548119538,7.82450664560021,47381.9330460242,0.0,1.0
1993-11-29,20.38,20.75,20.25,20.75,63244,7.68498532228107,7.82450664560021,7.63596431679056,7.82450664560021,167718.306014594,0.0,1.0
1993-11-30,20.38,20.75,20.25,20.75,42400,7.68498532228107,7.82450664560021,7.63596431679056,7.82450664560021,112441.594064556,0.0,1.0
1993-12-01,20.75,20.75,20.25,20.75,30444,7.82450664560021,7.82450664560021,7.63596431679056,7.82450664560021,80735.1860778619,0.0,1.0
1993-12-02,20.25,20.75,20.25,20.25,40578,7.63596431679056,7.82450664560021,7.63596431679056,7.63596431679056,107609.787829046,0.0,1.0
1993-12-03,20.25,20.75,20.25,20.75,41244,7.63596431679056,7.82450664560021,7.63596431679056,7.82450664560021,109375.969471664,0.0,1.0
1993-12-06,20.75,21.0,20.25,20.75,45600,7.82450664560021,7.91877781000503,7.63596431679056,7.82450664560021,120927.752107164,0.0,1.0
1993-12-07,20.5,20.75,20.25,20.75,60800,7.73023548119538,7.82450664560021,7.63596431679056,7.82450664560021,161237.002809552,0.0,1.0
1993-12-08,20.25,20.5,20.25,20.5,124444,7.63596431679056,7.73023548119538,7.63596431679056,7.73023548119538,330016.078579472,0.0,1.0
1993-12-09,20.38,20.5,20.25,20.25,12178,7.68498532228107,7.73023548119538,7.63596431679056,7.63596431679056,32295.1352009001,0.0,1.0
1993-12-10,20.5,20.5,20.0,20.25,43867,7.73023548119538,7.73023548119538,7.54169315238574,7.63596431679056,116331.967142214,0.0,1.0
1993-12-13,20.0,20.5,20.0,20.0,19644,7.54169315238574,7.73023548119538,7.54169315238574,7.54169315238574,52094.4026840599,0.0,1.0
1993-12-14,20.0,20.5,19.5,20.0,45778,7.54169315238574,7.73023548119538,7.3531508235761,7.54169315238574,121399.794648284,0.0,1.0
1993-12-15,19.87,20.0,19.5,19.5,36667,7.49267214689523,7.54169315238574,7.3531508235761,7.3531508235761,97238.1115463462,0.0,1.0
1993-12-16,19.5,20.25,19.5,19.5,2667,7.3531508235761,7.63596431679056,7.3531508235761,7.3531508235761,7072.68234363611,0.0,1.0
1993-12-17,19.75,20.25,19.5,20.25,19467,7.44742198798092,7.63596431679056,7.3531508235761,7.63596431679056,51625.0120673282,0.0,1.0
1993-12-20,19.62,20.0,19.25,19.5,90978,7.39840098249041,7.54169315238574,7.25887965917128,7.3531508235761,241266.777000122,0.0,1.0
1993-12-21,19.62,20.0,19.25,19.25,28178,7.39840098249041,7.54169315238574,7.25887965917128,7.25887965917128,74725.9254139402,0.0,1.0
1993-12-22,20.0,20.0,19.25,19.87,18000,7.54169315238574,7.54169315238574,7.25887965917128,7.49267214689523,47734.6389896701,0.0,1.0
1993-12-23,19.62,20.0,19.25,20.0,53867,7.39840098249041,7.54169315238574,7.25887965917128,7.54169315238574,142851.211025364,0.0,1.0
1993-12-27,19.5,20.0,19.25,20.0,45778,7.3531508235761,7.54169315238574,7.25887965917128,7.54169315238574,121399.794648284,0.0,1.0
1993-12-28,19.25,19.75,19.25,19.25,6578,7.25887965917128,7.44742198798092,7.25887965917128,7.25887965917128,17444.3586263361,0.0,1.0
1993-12-29,19.75,19.75,19.25,19.75,81600,7.44742198798092,7.44742198798092,7.25887965917128,7.44742198798092,216397.030086504,0.0,1.0
1993-12-30,19.25,19.75,19.25,19.25,34000,7.27207762218795,7.46096275523179,7.27207762218795,7.27207762218795,90001.7895852823,0.035,1.0
1993-12-31,18.75,19.5,18.75,19.25,49378,7.08319248914411,7.36652018870987,7.08319248914411,7.27207762218795,130709.069592414,0.0,1.0
1994-01-03,19.5,19.75,18.75,18.75,37600,7.36652018870987,7.46096275523179,7.08319248914411,7.08319248914411,99531.3908354887,0.0,1.0
1994-01-04,19.5,19.75,19.0,19.75,48667,7.36652018870987,7.46096275523179,7.17763505566603,7.46096275523179,128826.973345498,0.0,1.0
1994-01-05,19.62,19.75,19.0,19.0,12178,7.41185262064039,7.46096275523179,7.17763505566603,7.17763505566603,32236.5233402814,0.0,1.0
1994-01-06,19.0,19.75,19.0,19.0,56844,7.17763505566603,7.46096275523179,7.17763505566603,7.17763505566603,150472.403740758,0.0,1.0
1994-01-07,18.75,19.75,18.75,19.75,75067,7.08319248914411,7.46096275523179,7.08319248914411,7.46096275523179,198710.715847011,0.0,1.0
1994-01-10,19.0,19.25,18.5,18.75,47644,7.17763505566603,7.27207762218795,6.98874992262219,7.08319248914411,126118.978323564,0.0,1.0
1994-01-11,19.25,19.25,18.5,18.5,33200,7.27207762218795,7.27207762218795,6.98874992262219,6.98874992262219,87884.1004185698,0.0,1.0
1994-01-12,19.0,19.5,18.5,18.5,66978,7.17763505566603,7.36652018870987,6.98874992262219,6.98874992262219,177298.231260089,0.0,1.0
1994-01-13,19.75,19.75,19.0,19.0,32044,7.46096275523179,7.46096275523179,7.17763505566603,7.17763505566603,84824.0395726702,0.0,1.0
1994-01-14,20.25,20.25,19.25,19.75,23644,7.64984788827564,7.64984788827564,7.27207762218795,7.46096275523179,62588.3033221886,0.0,1.0
1994-01-17,20.5,21.0,19.75,19.75,122667,7.74429045479756,7.9331755878414,7.46096275523179,7.46096275523179,324713.221266407,0.0,1.0
1994-01-18,21.0,21.25,20.0,20.0,45067,7.9331755878414,8.02761815436332,7.55540532175371,7.55540532175371,119297.372095292,0.0,1.0
1994-01-19,22.37,22.75,20.5,20.5,88844,8.45072085238153,8.59427355349485,7.74429045479756,7.74429045479756,235179.970409259,0.0,1.0
1994-01-20,22.25,23.5,22.0,22.25,72844,8.40538842045101,8.87760125306061,8.31094585392909,8.40538842045101,192826.187075009,0.0,1.0
1994-01-21,22.25,22.5,21.5,22.0,20178,8.40538842045101,8.49983098697293,8.12206072088524,8.31094585392909,53413.4150074066,0.0,1.0
1994-01-24,22.12,22.37,21.5,22.0,36178,8.35627828585961,8.45072085238153,8.12206072088524,8.31094585392909,95767.1983416571,0.0,1.0
1994-01-25,22.25,22.5,21.75,21.75,17867,8.40538842045101,8.49983098697293,8.21650328740716,8.21650328740716,47295.9404270658,0.0,1.0
1994-01-26,22.25,22.75,22.0,22.0,58667,8.40538842045101,8.59427355349485,8.31094585392909,8.31094585392909,155298.087929405,0.0,1.0
1994-01-27,22.0,22.5,22.0,22.0,124000,8.31094585392909,8.49983098697293,8.31094585392909,8.31094585392909,328241.820840441,0.0,1.0
1994-01-28,22.37,22.75,22.0,22.0,89378,8.45072085238153,8.59427355349485,8.31094585392909,8.31094585392909,236593.52792804,0.0,1.0
1994-01-31,22.5,22.75,22.0,22.0,82578,8.49983098697293,8.59427355349485,8.31094585392909,8.31094585392909,218593.170010984,0.0,1.0
1994-02-01,23.0,23.0,22.0,22.0,65867,8.68871612001677,8.68871612001677,8.31094585392909,8.31094585392909,174357.290429817,0.0,1.0
1994-02-02,23.0,23.25,22.5,22.5,37200,8.68871612001677,8.78315868653869,8.49983098697293,8.49983098697293,98472.5462521324,0.0,1.0
1994-02-03,22.75,23.13,22.75,22.75,10178,8.59427355349485,8.73782625460817,8.59427355349485,8.59427355349485,26942.3004235001,0.0,1.0
1994-02-04,22.5,23.25,22.5,23.25,6000,8.49983098697293,8.78315868653869,8.49983098697293,8.78315868653869,15882.6687503439,0.0,1.0
1994-02-07,22.63,22.75,22.0,22.5,42667,8.54894112156433,8.59427355349485,8.31094585392909,8.49983098697293,112944.304595154,0.0,1.0
1994-02-08,23.25,23.25,22.5,23.0,23467,8.78315868653869,8.78315868653869,8.49983098697293,8.68871612001677,62119.7645940536,0.0,1.0
1994-02-09,23.75,23.75,22.75,22.75,25778,8.97204381958254,8.97204381958254,8.59427355349485,8.59427355349485,68237.2391743943,0.0,1.0
1994-02-10,23.75,23.75,23.0,23.0,29200,8.97204381958254,8.97204381958254,8.68871612001677,8.68871612001677,77295.6545850071,0.0,1.0
1994-02-11,23.0,23.75,23.0,23.0,7644,8.68871612001677,8.97204381958254,8.68871612001677,8.68871612001677,20234.5199879382,0.0,1.0
1994-02-14,23.25,23.75,23.0,23.0,4178,8.78315868653869,8.97204381958254,8.68871612001677,8.68871612001677,11059.6316731562,0.0,1.0
1994-02-15,23.38,23.75,23.0,23.75,16444,8.83226882113009,8.97204381958254,8.68871612001677,8.97204381958254,43529.100821776,0.0,1.0
1994-02-16,23.87,24.0,23.0,23.75,34000,9.01737625151306,9.06648638610446,8.68871612001677,8.97204381958254,90001.7895852823,0.0,1.0
1994-02-17,23.25,24.0,23.25,23.25,14844,8.78315868653869,9.06648638610446,8.78315868653869,8.78315868653869,39293.7224883509,0.0,1.0
1994-02-18,24.25,24.25,23.25,23.25,38178,9.16092895262638,9.16092895262638,8.78315868653869,8.78315868653869,101061.421258438,0.0,1.0
1994-02-22,24.25,24.5,23.5,23.5,37378,9.16092895262638,9.2553715191483,8.87760125306061,8.87760125306061,98943.7320917259,0.0,1.0
1994-02-23,24.62,25.0,24.5,24.5,19244,9.30070395107882,9.44425665219214,9.2553715191483,9.2553715191483,50941.0129052698,0.0,1.0
1994-02-24,25.25,25.25,24.25,25.0,37600,9.53869921871406,9.53869921871406,9.16092895262638,9.44425665219214,99531.3908354887,0.0,1.0
1994-02-25,25.5,25.5,24.75,24.75,22178,9.63314178523598,9.63314178523598,9.34981408567022,9.34981408567022,58707.637924188,0.0,1.0
1994-02-28,25.75,26.0,24.75,24.75,49378,9.72758435175791,9.82202691827983,9.34981408567022,9.34981408567022,130709.069592414,0.0,1.0
1994-03-01,26.5,26.5,25.5,26.0,48178,10.0109120513237,10.0109120513237,9.63314178523598,9.82202691827983,127532.535842345,0.0,1.0
1994-03-02,26.25,26.25,25.25,25.25,22800,9.91646948480175,9.91646948480175,9.53869921871406,9.53869921871406,60354.141251307,0.0,1.0
1994-03-03,26.75,27.25,26.25,26.25,40667,10.1053546178456,10.2942397508894,9.91646948480175,9.91646948480175,107650.081678373,0.0,1.0
1994-03-04,27.25,27.5,26.75,27.25,34267,10.2942397508894,10.3886823174114,10.1053546178456,10.2942397508894,90708.5683446729,0.0,1.0
1994-03-07,27.0,27.25,26.75,26.75,41244,10.1997971843675,10.2942397508894,10.1053546178456,10.1053546178456,109177.464989864,0.0,1.0
1994-03-08,27.0,27.38,26.75,27.25,31644,10.1997971843675,10.3433498854808,10.1053546178456,10.2942397508894,83765.1949893141,0.0,1.0
1994-03-09,27.0,27.25,26.75,26.75,8400,10.1997971843675,10.2942397508894,10.1053546178456,10.1053546178456,22235.7362504815,0.0,1.0
1994-03-10,26.75,27.25,26.75,26.75,33067,10.1053546178456,10.2942397508894,10.1053546178456,10.1053546178456,87532.0345946038,0.0,1.0
1994-03-11,27.13,27.25,26.75,26.75,47644,10.2489073189589,10.2942397508894,10.1053546178456,10.1053546178456,126118.978323565,0.0,1.0
1994-03-14,27.25,27.25,26.75,26.75,18267,10.2942397508894,10.2942397508894,10.1053546178456,10.1053546178456,48354.7850104223,0.0,1.0
1994-03-15,27.25,27.25,26.75,26.75,44000,10.2942397508894,10.2942397508894,10.1053546178456,10.1053546178456,116472.904169189,0.0,1.0
1994-03-16,27.38,27.5,26.75,27.25,16844,10.3433498854808,10.3886823174114,10.1053546178456,10.2942397508894,44587.9454051324,0.0,1.0
1994-03-17,28.0,28.0,27.0,27.0,33778,10.5775674504552,10.5775674504552,10.1997971843675,10.1997971843675,89414.1308415196,0.0,1.0
1994-03-18,28.0,28.12,27.25,27.25,29244,10.5775674504552,10.6228998823857,10.2942397508894,10.2942397508894,77412.1274891763,0.0,1.0
1994-03-21,27.5,28.25,27.5,27.5,51244,10.3886823174114,10.6720100169771,10.3886823174114,10.3886823174114,135648.57957377,0.0,1.0
1994-03-22,25.75,28.0,25.5,27.5,72800,9.72758435175791,10.5775674504552,9.63314178523598,10.3886823174114,192709.71417084,0.0,1.0
1994-03-23,26.12,26.5,25.75,26.5,25600,9.86735935021035,10.0109120513237,9.72758435175791,10.0109120513237,67766.0533348008,0.0,1.0
1994-03-24,26.37,26.5,25.5,25.75,67200,9.96180191673227,10.0109120513237,9.63314178523598,9.72758435175791,177885.890003852,0.0,1.0
1994-03-25,27.0,27.5,26.62,27.0,49067,10.1997971843675,10.3886823174114,10.0562444832542,10.1997971843675,129885.817928855,0.0,1.0
1994-03-28,26.25,27.5,26.25,27.5,27778,9.91646948480175,10.3886823174114,9.91646948480175,10.3886823174114,73531.4620911757,0.0,1.0
1994-03-29,26.25,26.75,26.25,26.25,20667,9.91646948480175,10.1053546178456,9.91646948480175,9.91646948480175,54707.8525105597,0.0,1.0
1994-03-30,24.12,26.25,24.12,25.5,49467,9.12504077734805,9.93085905494968,9.12504077734805,9.64712022480826,130754.926921735,0.035,1.0
1994-03-31,22.75,24.75,22.25,24.0,97644,8.60674451428972,9.36338139466684,8.41758529419544,9.07964256452542,258100.027985241,0.0,1.0
1994-04-04,23.75,24.0,21.75,22.5,48578,8.98506295447828,9.07964256452542,8.22842607410116,8.51216490424258,128405.054683002,0.0,1.0
1994-04-05,25.25,25.25,24.25,24.25,8444,9.55254061476112,9.55254061476112,9.17422217457256,9.17422217457256,22319.8213541782,0.0,1.0
1994-04-06,24.5,25.25,24.5,24.88,3200,9.2688017846197,9.55254061476112,9.2688017846197,9.41256279189135,8458.48274909644,0.0,1.0
1994-04-07,25.63,26.25,24.5,24.5,50044,9.69630162203277,9.93085905494968,9.2688017846197,9.2688017846197,132280.097092432,0.0,1.0
1994-04-08,26.0,26.0,25.25,25.25,17200,9.83627944490254,9.83627944490254,9.55254061476112,9.55254061476112,45464.3447763933,0.0,1.0
1994-04-11,26.0,26.0,25.5,25.5,11644,9.83627944490254,9.83627944490254,9.64712022480826,9.64712022480826,30778.3041032747,0.0,1.0
1994-04-12,26.0,26.0,25.5,26.0,33378,9.83627944490254,9.83627944490254,9.64712022480826,9.83627944490254,88227.261624794,0.0,1.0
1994-04-13,26.5,26.5,25.75,26.0,12000,10.0254386649968,10.0254386649968,9.7416998348554,9.83627944490254,31719.3103091117,0.0,1.0
1994-04-14,26.5,26.5,25.75,25.75,7244,10.0254386649968,10.0254386649968,9.7416998348554,9.7416998348554,19147.8903232671,0.0,1.0
1994-04-15,25.75,26.5,25.75,25.75,2000,9.7416998348554,10.0254386649968,9.7416998348554,9.7416998348554,5286.55171818527,0.0,1.0
1994-04-18,25.88,26.5,25.75,26.5,3378,9.79088123207991,10.0254386649968,9.7416998348554,10.0254386649968,8928.98585201493,0.0,1.0
1994-04-19,25.84,26.25,25.75,26.0,7867,9.77574849447237,9.93085905494968,9.7416998348554,9.83627944490254,20794.6511834818,0.0,1.0
1994-04-20,25.75,26.25,25.5,26.25,20844,9.7416998348554,9.93085905494968,9.64712022480826,9.93085905494968,55096.4420069269,0.0,1.0
1994-04-21,25.5,26.0,25.5,25.5,17644,9.64712022480826,9.83627944490254,9.64712022480826,9.64712022480826,46637.9592578305,0.0,1.0
1994-04-22,25.5,26.5,25.5,26.0,4444,9.64712022480826,10.0254386649968,9.64712022480826,9.83627944490254,11746.7179178077,0.0,1.0
1994-04-25,26.0,26.5,25.5,26.5,4667,9.83627944490254,10.0254386649968,9.64712022480826,10.0254386649968,12336.1684343853,0.0,1.0
1994-04-26,26.37,26.5,26.0,26.25,8044,9.97625726777231,10.0254386649968,9.83627944490254,9.93085905494968,21262.5110105412,0.0,1.0
1994-04-28,26.0,27.0,26.0,26.0,8978,9.83627944490254,10.2145978850911,9.83627944490254,9.83627944490254,23731.3306629337,0.0,1.0
1994-04-29,27.0,27.0,26.0,26.25,16844,10.2145978850911,10.2145978850911,9.83627944490254,9.93085905494968,44523.3385705564,0.0,1.0
1994-05-02,27.0,27.25,26.25,26.25,11644,10.2145978850911,10.3091774951382,9.93085905494968,9.93085905494968,30778.3041032747,0.0,1.0
1994-05-03,26.5,27.25,26.5,27.25,4000,10.0254386649968,10.3091774951382,10.0254386649968,10.3091774951382,10573.1034363706,0.0,1.0
1994-05-04,26.5,27.25,26.5,26.5,5644,10.0254386649968,10.3091774951382,10.0254386649968,10.0254386649968,14918.6489487189,0.0,1.0
1994-05-05,27.25,28.0,26.5,27.25,50667,10.3091774951382,10.5929163252797,10.0254386649968,10.3091774951382,133926.857952647,0.0,1.0
1994-05-06,26.75,27.0,26.25,26.5,146800,10.120018275044,10.2145978850911,9.93085905494968,10.0254386649968,388032.896114797,0.0,1.0
1994-05-09,26.12,26.25,25.75,26.0,216578,9.88167765772517,9.93085905494968,9.7416998348554,9.83627944490254,572475.399010565,0.0,1.0
1994-05-10,26.25,26.75,26.0,26.0,116178,9.93085905494968,10.120018275044,9.83627944490254,9.83627944490254,307090.502757664,0.0,1.0
1994-05-11,26.5,26.5,26.25,26.5,16844,10.0254386649968,10.0254386649968,9.93085905494968,10.0254386649968,44523.3385705565,0.0,1.0
1994-05-12,26.25,26.75,26.25,26.5,60400,9.93085905494968,10.120018275044,9.93085905494968,10.0254386649968,159653.861889195,0.0,1.0
1994-05-13,25.5,27.0,25.5,26.25,18800,9.64712022480826,10.2145978850911,9.64712022480826,9.93085905494968,49693.5861509416,0.0,1.0
1994-05-16,24.75,26.0,24.75,25.5,62444,9.36338139466684,9.83627944490254,9.36338139466684,9.64712022480826,165056.717745181,0.0,1.0
1994-05-17,24.5,25.5,24.25,25.5,118800,9.2688017846197,9.64712022480826,9.17422217457256,9.64712022480826,314021.172060205,0.0,1.0
1994-05-18,25.25,25.25,25.13,25.13,3600,9.55254061476112,9.55254061476112,9.50714240193849,9.50714240193849,9515.79309273349,0.0,1.0
1994-05-19,24.75,25.25,24.25,25.25,31378,9.36338139466684,9.55254061476112,9.17422217457256,9.55254061476112,82940.7099066088,0.0,1.0
1994-05-20,25.0,25.0,24.25,25.0,10044,9.45796100471398,9.45796100471398,9.17422217457256,9.45796100471398,26549.0627287264,0.0,1.0
1994-05-23,24.88,25.25,24.25,24.25,58044,9.41256279189135,9.55254061476112,9.17422217457256,9.17422217457256,153426.303965173,0.0,1.0
1994-05-24,25.5,25.5,24.5,24.5,55067,9.64712022480826,9.64712022480826,9.2688017846197,9.2688017846197,145557.271732654,0.0,1.0
1994-05-25,24.75,25.5,24.75,25.5,53378,9.36338139466684,9.64712022480826,9.36338139466684,9.64712022480826,141092.778806647,0.0,1.0
1994-05-26,24.75,25.25,24.19,24.75,28267,9.36338139466684,9.55254061476112,9.15152306816125,9.36338139466684,74717.4787089716,0.0,1.0
1994-05-27,23.75,24.5,23.75,24.5,21067,8.98506295447828,9.2688017846197,8.98506295447828,9.2688017846197,55685.8925235046,0.0,1.0
1994-05-31,24.5,24.5,23.75,24.5,24844,9.2688017846197,9.2688017846197,8.98506295447828,9.2688017846197,65669.5454432975,0.0,1.0
1994-06-01,23.75,24.5,23.75,24.5,13644,8.98506295447828,9.2688017846197,8.98506295447828,9.2688017846197,36064.8558214599,0.0,1.0
1994-06-02,24.5,24.5,23.75,24.5,44178,9.2688017846197,9.2688017846197,8.98506295447828,9.2688017846197,116774.640902994,0.0,1.0
1994-06-03,24.0,24.5,24.0,24.5,50000,9.07964256452542,9.2688017846197,9.07964256452542,9.2688017846197,132163.792954632,0.0,1.0
1994-06-06,24.5,24.5,23.75,23.75,13244,9.2688017846197,9.2688017846197,8.98506295447828,8.98506295447828,35007.5454778229,0.0,1.0
1994-06-07,24.12,24.75,23.75,23.75,44800,9.12504077734805,9.36338139466684,8.98506295447828,8.98506295447828,118418.75848735,0.0,1.0
1994-06-08,24.75,24.75,23.75,23.75,8667,9.36338139466684,9.36338139466684,8.98506295447828,8.98506295447828,22909.2718707559,0.0,1.0
1994-06-09,23.75,23.75,23.75,23.75,667,8.98506295447828,8.98506295447828,8.98506295447828,8.98506295447828,1763.06499801479,0.0,1.0
1994-06-10,23.75,24.75,23.75,24.75,267,8.98506295447828,9.36338139466684,8.98506295447828,9.36338139466684,705.754654377734,0.0,1.0
1994-06-13,23.75,24.25,23.75,23.75,1244,8.98506295447828,9.17422217457256,8.98506295447828,8.98506295447828,3288.23516871124,0.0,1.0
1994-06-14,24.0,24.75,24.0,24.25,20978,9.07964256452542,9.36338139466684,9.07964256452542,9.17422217457256,55450.6409720453,0.0,1.0
1994-06-15,24.0,24.75,24.0,24.75,8667,9.07964256452542,9.36338139466684,9.07964256452542,9.36338139466684,22909.2718707559,0.0,1.0
1994-06-16,24.5,25.0,24.0,24.75,14400,9.2688017846197,9.45796100471398,9.07964256452542,9.36338139466684,38063.172370934,0.0,1.0
1994-06-17,25.25,25.5,24.75,25.0,36844,9.55254061476112,9.64712022480826,9.36338139466684,9.45796100471398,97388.8557524091,0.0,1.0
1994-06-20,25.25,25.5,24.75,25.5,23244,9.55254061476112,9.64712022480826,9.36338139466684,9.64712022480826,61440.3040687492,0.0,1.0
1994-06-21,24.75,25.25,24.62,24.75,30844,9.36338139466684,9.55254061476112,9.31419999744233,9.36338139466684,81529.2005978533,0.0,1.0
1994-06-22,24.5,24.5,24.5,24.5,178,9.2688017846197,9.2688017846197,9.2688017846197,9.2688017846197,470.503102918489,0.0,1.0
1994-06-23,25.25,26.0,24.5,24.5,19467,9.55254061476112,9.83627944490254,9.2688017846197,9.2688017846197,51456.6511489563,0.0,1.0
1994-06-24,25.75,25.75,25.0,25.25,10000,9.7416998348554,9.7416998348554,9.45796100471398,9.55254061476112,26432.7585909264,0.0,1.0
1994-06-27,25.75,25.75,25.0,25.75,58444,9.7416998348554,9.7416998348554,9.45796100471398,9.7416998348554,154483.61430881,0.0,1.0
1994-06-28,25.75,25.75,25.0,25.38,3378,9.7416998348554,9.7416998348554,9.45796100471398,9.60172201198563,8928.98585201492,0.0,1.0
1994-06-29,25.0,25.75,25.0,25.75,3644,9.46931055791964,9.75338987465723,9.46931055791964,9.75338987465723,9620.55256745262,0.03,1.0
1994-06-30,25.0,25.75,25.0,25.0,19067,9.46931055791964,9.75338987465723,9.46931055791964,9.46931055791964,50338.934084418,0.0,1.0
1994-07-01,25.38,25.75,25.0,25.75,15244,9.61324407840002,9.75338987465723,9.46931055791964,9.75338987465723,40245.8022333281,0.0,1.0
1994-07-05,25.0,25.75,25.0,25.0,26844,9.46931055791964,9.75338987465723,9.46931055791964,9.46931055791964,70871.0518992037,0.0,1.0
1994-07-06,25.0,25.0,25.0,25.0,44,9.46931055791964,9.46931055791964,9.46931055791964,9.46931055791964,116.164740111942,0.0,1.0
1994-07-07,25.13,25.75,25.0,25.0,12044,9.51855097282082,9.75338987465723,9.46931055791964,9.46931055791964,31797.4574979142,0.0,1.0
1994-07-08,25.75,25.75,25.0,25.75,26000,9.75338987465723,9.75338987465723,9.46931055791964,9.75338987465723,68642.8009752382,0.0,1.0
1994-07-11,25.0,25.75,25.0,25.13,12000,9.46931055791964,9.75338987465723,9.46931055791964,9.51855097282082,31681.2927578023,0.0,1.0
1994-07-12,25.38,25.75,25.0,25.0,2044,9.61324407840002,9.75338987465723,9.46931055791964,9.46931055791964,5396.38019974565,0.0,1.0
1994-07-13,25.0,25.75,25.0,25.75,16267,9.46931055791964,9.75338987465723,9.46931055791964,9.75338987465723,42946.6324409308,0.0,1.0
1994-07-14,25.75,25.75,25.0,25.0,56800,9.75338987465723,9.75338987465723,9.46931055791964,9.46931055791964,149958.119053597,0.0,1.0
1994-07-15,26.25,26.25,25.25,25.38,77378,9.94277608581562,9.94277608581562,9.56400366349883,9.61324407840002,204286.255917769,0.0,1.0
1994-07-18,27.75,27.75,25.75,26.25,46400,10.5109347192908,10.5109347192908,9.75338987465723,9.94277608581562,122500.998663502,0.0,1.0
1994-07-19,27.38,28.5,27.25,28.0,43778,10.3707889230336,10.7950140360284,10.3215485081324,10.60562782487,115578.636195922,0.0,1.0
1994-07-20,26.75,27.25,26.75,27.25,9778,10.132162296974,10.3215485081324,10.132162296974,10.3215485081324,25814.9733821492,0.0,1.0
1994-07-21,26.5,27.25,26.5,27.0,35067,10.0374691913948,10.3215485081324,10.0374691913948,10.2268554025532,92580.6577614878,0.0,1.0
1994-07-22,26.25,27.25,26.25,27.0,106800,9.94277608581562,10.3215485081324,9.94277608581562,10.2268554025532,281963.50554444,0.0,1.0
1994-07-25,26.25,27.0,26.25,26.25,18978,9.94277608581562,10.2268554025532,9.94277608581562,9.94277608581562,50103.9644964643,0.0,1.0
1994-07-26,26.0,26.0,26.0,26.0,5244,9.84808298023642,9.84808298023642,9.84808298023642,9.84808298023642,13844.7249351596,0.0,1.0
1994-07-27,26.0,27.0,26.0,27.0,7467,9.84808298023642,10.2268554025532,9.84808298023642,10.2268554025532,19713.6844185425,0.0,1.0
1994-07-28,26.0,27.0,25.25,27.0,15867,9.84808298023642,10.2268554025532,9.56400366349883,10.2268554025532,41890.5893490041,0.0,1.0
1994-07-29,25.25,26.0,25.25,26.0,12578,9.56400366349883,9.84808298023642,9.56400366349883,9.84808298023642,33207.2750256364,0.0,1.0
1994-08-01,24.5,26.0,24.5,26.0,26044,9.27992434676124,9.84808298023642,9.27992434676124,9.84808298023642,68758.9657153502,0.0,1.0
1994-08-02,16.12,16.75,16.0,16.5,14044,9.15871717161987,9.51665711070923,9.09053813560285,9.37461745234044,24718.4486383653,0.0,1.5
1994-08-03,15.5,16.75,14.75,16.75,49667,8.80645881886526,9.51665711070923,8.38033984375888,9.51665711070923,87417.4870778759,0.0,1.0
1994-08-04,15.0,15.5,14.88,15.5,100800,8.52237950212767,8.80645881886526,8.45420046611065,8.80645881886526,177415.239443693,0.0,1.0
1994-08-05,14.0,15.0,13.88,15.0,136867,7.95422086865249,8.52237950212767,7.88604183263547,8.52237950212767,240895.749771229,0.0,1.0
1994-08-08,15.0,15.0,13.75,14.25,116800,8.52237950212767,8.52237950212767,7.8121812102837,8.09626052702129,205576.388561739,0.0,1.0
1994-08-09,15.75,15.75,14.75,15.0,38200,8.94849847723406,8.94849847723406,8.38033984375888,8.52237950212767,67234.7435193359,0.0,1.0
1994-08-10,15.5,16.25,15.0,15.0,58000,8.80645881886526,9.23257779397164,8.52237950212767,8.52237950212767,102084.165552918,0.0,1.0
1994-08-11,15.5,16.5,15.5,16.5,15000,8.80645881886526,9.37461745234044,8.80645881886526,9.37461745234044,26401.0772981686,0.0,1.0
1994-08-12,16.0,16.5,15.5,15.5,6800,9.09053813560285,9.37461745234044,8.80645881886526,8.80645881886526,11968.4883751698,0.0,1.0
1994-08-15,15.75,16.5,15.75,16.5,4267,8.94849847723406,9.37461745234044,8.94849847723406,9.37461745234044,7510.22645541902,0.0,1.0
1994-08-16,16.25,16.5,15.75,16.5,9600,9.23257779397164,9.37461745234044,8.94849847723406,9.37461745234044,16896.6894708279,0.0,1.0
1994-08-17,15.5,16.25,15.5,15.5,1267,8.80645881886526,9.23257779397164,8.80645881886526,8.80645881886526,2230.01099578531,0.0,1.0
1994-08-18,15.0,16.0,15.0,15.5,44467,8.52237950212767,9.09053813560285,8.52237950212767,8.80645881886526,78265.1136145108,0.0,1.0
1994-08-19,15.25,15.5,15.0,15.5,19667,8.66441916049647,8.80645881886526,8.52237950212767,8.80645881886526,34615.3324815387,0.0,1.0
1994-08-22,15.12,15.5,15.0,15.5,36200,8.59055853814469,8.80645881886526,8.52237950212767,8.80645881886526,63714.5998795802,0.0,1.0
1994-08-23,15.0,15.75,15.0,15.75,25067,8.52237950212767,8.94849847723406,8.52237950212767,8.94849847723406,44119.7203088794,0.0,1.0
1994-08-24,15.0,16.0,15.0,15.12,4067,8.52237950212767,9.09053813560285,8.52237950212767,8.59055853814469,7158.21209144344,0.0,1.0
1994-08-25,15.75,16.0,15.75,16.0,3600,8.94849847723406,9.09053813560285,8.94849847723406,9.09053813560285,6336.25855156045,0.0,1.0
1994-08-26,16.38,16.75,15.5,16.0,73800,9.30643841632342,9.51665711070923,8.80645881886526,9.09053813560285,129893.300306989,0.0,1.0
1994-08-29,16.25,17.0,16.0,16.75,22200,9.23257779397164,9.65869676907803,9.09053813560285,9.51665711070923,39073.5944012895,0.0,1.0
1994-08-30,16.88,17.25,16.75,17.0,20800,9.59051773306101,9.80073642744682,9.51665711070923,9.65869676907803,36609.4938534604,0.0,1.0
1994-08-31,17.13,17.25,16.5,17.25,35800,9.7325573914298,9.80073642744682,9.37461745234044,9.80073642744682,63010.571151629,0.0,1.0
1994-09-01,16.75,17.25,16.5,16.75,51667,9.51665711070923,9.80073642744682,9.37461745234044,9.51665711070923,90937.6307176317,0.0,1.0
1994-09-02,17.0,17.0,16.5,16.5,9067,9.65869676907803,9.65869676907803,9.37461745234044,9.37461745234044,15958.571190833,0.0,1.0
1994-09-06,17.0,17.0,16.5,17.0,8800,9.65869676907803,9.65869676907803,9.37461745234044,9.65869676907803,15488.6320149256,0.0,1.0
1994-09-07,17.25,17.25,16.5,17.25,11867,9.80073642744682,9.80073642744682,9.37461745234044,9.80073642744682,20886.7722864911,0.0,1.0
1994-09-08,16.88,17.25,16.88,17.25,83067,9.59051773306101,9.80073642744682,9.59051773306101,9.80073642744682,146203.885861798,0.0,1.0
1994-09-09,16.5,17.0,16.25,16.5,37267,9.37461745234044,9.65869676907803,9.23257779397164,9.37461745234044,65592.5965113899,0.0,1.0
1994-09-12,16.5,17.0,16.5,16.5,22067,9.37461745234044,9.65869676907803,9.37461745234044,9.37461745234044,38839.5048492457,0.0,1.0
1994-09-13,17.0,17.25,16.5,17.13,118067,9.65869676907803,9.80073642744682,9.37461745234044,9.7325573914298,207806.399557524,0.0,1.0
1994-09-14,17.37,17.75,16.5,16.5,82200,9.86891546346385,10.0848157441844,9.37461745234044,9.37461745234044,144677.903593964,0.0,1.0
1994-09-15,17.5,18.0,17.0,17.0,55600,9.94277608581562,10.2268554025532,9.65869676907803,9.65869676907803,97859.9931852115,0.0,1.0
1994-09-16,17.75,18.0,17.5,18.0,25067,10.0848157441844,10.2268554025532,9.94277608581562,10.2268554025532,44119.7203088795,0.0,1.0
1994-09-19,17.88,18.0,17.5,18.0,76600,10.1586763665362,10.2268554025532,9.94277608581562,10.2268554025532,134821.501402647,0.0,1.0
1994-09-20,17.75,18.0,17.5,18.0,81200,10.0848157441844,10.2268554025532,9.94277608581562,10.2268554025532,142917.831774086,0.0,1.0
1994-09-21,18.0,18.0,17.25,17.5,121067,10.2268554025532,10.2268554025532,9.80073642744682,9.94277608581562,213086.615017158,0.0,1.0
1994-09-22,18.0,18.0,17.25,17.62,9467,10.2268554025532,10.2268554025532,9.80073642744682,10.0109551218326,16662.5999187841,0.0,1.0
1994-09-23,17.75,17.75,17.25,17.25,148000,10.0848157441844,10.0848157441844,9.80073642744682,9.80073642744682,260490.62934193,0.0,1.0
1994-09-26,17.25,18.0,17.25,17.75,59600,9.80073642744682,10.2268554025532,9.80073642744682,10.0848157441844,104900.280464723,0.0,1.0
1994-09-27,17.62,18.0,17.25,18.0,71400,10.0109551218326,10.2268554025532,9.80073642744682,10.2268554025532,125669.127939283,0.0,1.0
1994-09-28,18.0,18.0,17.25,17.25,43600,10.2268554025532,10.2268554025532,9.80073642744682,9.80073642744682,76739.1313466767,0.0,1.0
1994-09-29,18.0,18.0,17.25,18.0,30600,10.2439001615575,10.2439001615575,9.81707098815924,10.2439001615575,53768.583382626,0.03,1.0
1994-09-30,17.75,18.25,17.5,17.75,89800,10.1016237704247,10.3861765526902,9.95934737929198,10.1016237704247,157791.463652282,0.0,1.0
1994-10-03,17.5,18.25,17.5,18.25,13000,9.95934737929198,10.3861765526902,9.95934737929198,10.3861765526902,22842.8622213771,0.0,1.0
1994-10-04,17.0,18.25,17.0,18.25,34267,9.67479459702649,10.3861765526902,9.67479459702649,10.3861765526902,60212.0276723023,0.0,1.0
1994-10-05,16.75,17.0,16.5,16.75,27200,9.53251820589375,9.67479459702649,9.39024181476101,9.53251820589375,47794.2963401121,0.0,1.0
1994-10-06,16.75,17.0,16.5,16.62,17467,9.53251820589375,9.67479459702649,9.39024181476101,9.45853448250473,30692.0211092919,0.0,1.0
1994-10-07,16.75,17.0,16.25,17.0,28067,9.53251820589375,9.67479459702649,9.24796542362827,9.67479459702649,49317.7395359532,0.0,1.0
1994-10-10,16.75,16.75,16.25,16.75,34400,9.53251820589375,9.53251820589375,9.24796542362827,9.53251820589375,60445.7277242595,0.0,1.0
1994-10-11,16.94,17.0,16.5,17.0,46800,9.64064826315464,9.67479459702649,9.39024181476101,9.67479459702649,82234.3039969576,0.0,1.0
1994-10-12,17.06,17.25,16.25,17.25,26067,9.70894093089835,9.81707098815924,9.24796542362827,9.81707098815924,45803.4530403567,0.0,1.0
1994-10-13,17.62,17.75,17.25,17.25,185867,10.0276400470357,10.1016237704247,9.81707098815924,9.81707098815924,326594.944038515,0.0,1.0
1994-10-14,17.72,17.75,17.25,17.75,27600,10.0845506034888,10.1016237704247,9.81707098815924,10.1016237704247,48497.1536392314,0.0,1.0
1994-10-17,18.63,18.75,17.25,17.25,117200,10.602436667212,10.6707293349557,9.81707098815924,9.81707098815924,205937.188641953,0.0,1.0
1994-10-18,18.75,19.75,18.5,18.75,200800,10.6707293349557,11.2398348994867,10.5284529438229,10.6707293349557,352834.364157886,0.0,1.0
1994-10-19,18.69,19.0,18.5,18.5,62067,10.6365830010838,10.8130057260884,10.5284529438229,10.5284529438229,109060.609961094,0.0,1.0
1994-10-20,17.75,18.75,17.75,18.5,55400,10.1016237704247,10.6707293349557,10.1016237704247,10.5284529438229,97345.7359280227,0.0,1.0
1994-10-21,17.62,18.5,17.5,18.5,8467,10.0276400470357,10.5284529438229,9.95934737929198,10.5284529438229,14877.7318791077,0.0,1.0
1994-10-24,17.5,18.0,17.25,17.5,54267,9.95934737929198,10.2439001615575,9.81707098815924,9.95934737929198,95354.8926282671,0.0,1.0
1994-10-25,17.62,18.0,17.0,17.13,102600,10.0276400470357,10.2439001615575,9.67479459702649,9.74877832041552,180282.897224099,0.0,1.0
1994-10-26,17.88,18.25,17.5,17.5,4400,10.1756074938137,10.3861765526902,9.95934737929198,9.95934737929198,7731.43029031229,0.0,1.0
1994-10-27,18.0,18.63,17.5,17.5,41200,10.2439001615575,10.602436667212,9.95934737929198,9.95934737929198,72394.3018092872,0.0,1.0
1994-10-28,18.12,18.75,18.0,18.75,13800,10.3121928293012,10.6707293349557,10.2439001615575,10.6707293349557,24248.5768196157,0.0,1.0
1994-10-31,18.0,18.5,17.88,18.0,58600,10.2439001615575,10.5284529438229,10.1756074938137,10.2439001615575,102968.594320977,0.0,1.0
1994-11-01,17.88,18.12,17.75,17.75,17267,10.1756074938137,10.3121928293012,10.1016237704247,10.1016237704247,30340.5924597324,0.0,1.0
1994-11-02,18.5,18.5,17.75,17.75,27200,10.5284529438229,10.5284529438229,10.1016237704247,10.1016237704247,47794.2963401124,0.0,1.0
1994-11-03,18.5,18.75,18.25,18.25,11867,10.5284529438229,10.6707293349557,10.3861765526902,10.3861765526902,20852.0189216218,0.0,1.0
1994-11-04,18.75,19.25,18.75,18.75,17000,10.6707293349557,10.9552821172212,10.6707293349557,10.6707293349557,29871.4352125701,0.0,1.0
1994-11-07,19.25,19.25,18.75,19.25,8400,10.9552821172212,10.9552821172212,10.6707293349557,10.9552821172212,14760.0032815052,0.0,1.0
1994-11-08,19.25,19.25,18.75,19.25,15067,10.9552821172212,10.9552821172212,10.6707293349557,10.9552821172212,26474.877314576,0.0,1.0
1994-11-09,18.75,19.25,18.75,19.25,45200,10.6707293349557,10.9552821172212,10.6707293349557,10.9552821172212,79422.8748004804,0.0,1.0
1994-11-10,19.12,19.75,18.75,18.75,34467,10.8812983938322,11.2398348994867,10.6707293349557,10.6707293349557,60563.4563218617,0.0,1.0
1994-11-11,18.75,19.5,18.5,19.0,20600,10.6707293349557,11.0975585083539,10.5284529438229,10.8130057260884,36197.1509046437,0.0,1.0
1994-11-14,18.5,19.25,18.5,18.5,7000,10.5284529438229,10.9552821172212,10.5284529438229,10.5284529438229,12300.0027345877,0.0,1.0
1994-11-15,18.87,19.0,18.69,19.0,17067,10.7390220026994,10.8130057260884,10.6365830010838,10.8130057260884,29989.1638101726,0.0,1.0
1994-11-16,18.87,18.87,18.5,18.5,59067,10.7390220026994,10.7390220026994,10.5284529438229,10.5284529438229,103789.180217699,0.0,1.0
1994-11-17,18.0,18.75,18.0,18.5,117800,10.2439001615575,10.6707293349557,10.2439001615575,10.5284529438229,206991.474590632,0.0,1.0
1994-11-18,18.25,18.63,18.0,18.0,17467,10.3861765526902,10.602436667212,10.2439001615575,10.2439001615575,30692.0211092919,0.0,1.0
1994-11-21,18.5,18.75,18.25,18.25,13267,10.5284529438229,10.6707293349557,10.3861765526902,10.3861765526902,23312.0194685394,0.0,1.0
1994-11-22,18.0,18.5,18.0,18.25,50667,10.2439001615575,10.5284529438229,10.2439001615575,10.3861765526902,89029.1769361931,0.0,1.0
1994-11-23,18.5,18.5,17.75,17.75,69867,10.5284529438229,10.5284529438229,10.1016237704247,10.1016237704247,122766.32729392,0.0,1.0
1994-11-25,17.75,18.5,17.75,18.5,4000,10.1016237704247,10.5284529438229,10.1016237704247,10.5284529438229,7028.57299119298,0.0,1.0
1994-11-28,17.5,18.5,17.0,17.75,63667,9.95934737929198,10.5284529438229,9.67479459702649,10.1016237704247,111872.039157571,0.0,1.0
1994-11-29,16.12,17.5,16.0,17.0,54067,9.17398170023924,9.95934737929198,9.10568903249552,9.67479459702649,95003.4639787075,0.0,1.0
1994-11-30,16.0,16.75,16.0,16.5,22600,9.10568903249552,9.53251820589375,9.10568903249552,9.39024181476101,39711.4374002402,0.0,1.0
1994-12-01,16.25,16.75,16.0,16.0,89067,9.24796542362827,9.53251820589375,9.10568903249552,9.10568903249552,156503.477651646,0.0,1.0
1994-12-02,17.0,17.0,16.5,16.62,13267,9.67479459702649,9.67479459702649,9.39024181476101,9.45853448250473,23312.0194685393,0.0,1.0
1994-12-05,16.0,17.0,16.0,17.0,31000,9.10568903249552,9.67479459702649,9.10568903249552,9.67479459702649,54471.4406817455,0.0,1.0
1994-12-06,14.75,16.25,14.25,16.0,111667,8.39430707683181,9.24796542362827,8.10975429456633,9.10568903249552,196214.915051886,0.0,1.0
1994-12-07,15.5,16.0,14.75,14.75,80000,8.82113625023004,9.10568903249552,8.39430707683181,8.39430707683181,140571.459823859,0.0,1.0
1994-12-08,16.25,16.25,15.5,15.5,60467,9.24796542362827,9.24796542362827,8.82113625023004,8.82113625023004,106249.180764616,0.0,1.0
1994-12-09,15.25,16.25,15.25,16.25,37667,8.6788598590973,9.24796542362827,8.6788598590973,9.24796542362827,66186.3147148163,0.0,1.0
1994-12-12,14.88,15.75,14.75,15.75,72067,8.46829080022084,8.96341264136278,8.39430707683181,8.96341264136278,126632.042439076,0.0,1.0
1994-12-13,15.25,15.25,14.5,14.88,37600,8.6788598590973,8.6788598590973,8.25203068569907,8.46829080022084,66068.5861172138,0.0,1.0
1994-12-14,14.5,15.25,14.5,15.25,25067,8.25203068569907,8.6788598590973,8.25203068569907,8.6788598590973,44046.3097925585,0.0,1.0
1994-12-15,14.88,15.25,14.5,14.5,79467,8.46829080022084,8.6788598590973,8.25203068569907,8.25203068569907,139634.902472783,0.0,1.0
1994-12-16,14.75,15.5,14.75,15.0,104600,8.39430707683181,8.82113625023004,8.39430707683181,8.53658346796455,183797.183719696,0.0,1.0
1994-12-19,15.44,15.5,14.75,15.38,39667,8.78698991635818,8.82113625023004,8.39430707683181,8.75284358248632,69700.6012104128,0.0,1.0
1994-12-20,15.25,15.75,15.25,15.75,14000,8.6788598590973,8.96341264136278,8.6788598590973,8.96341264136278,24600.0054691754,0.0,1.0
1994-12-21,15.75,15.75,15.0,15.5,63000,8.96341264136278,8.96341264136278,8.53658346796455,8.82113625023004,110700.024611289,0.0,1.0
1994-12-22,16.0,16.0,15.5,15.5,28200,9.10568903249552,9.10568903249552,8.82113625023004,8.82113625023004,49551.4395879104,0.0,1.0
1994-12-23,15.5,16.0,15.5,16.0,6267,8.82113625023004,9.10568903249552,8.82113625023004,9.10568903249552,11012.0167339516,0.0,1.0
1994-12-27,16.0,16.0,15.5,15.5,5067,9.10568903249552,9.10568903249552,8.82113625023004,8.82113625023004,8903.44483659369,0.0,1.0
1994-12-28,16.25,16.25,15.5,15.5,14267,9.2650385905642,9.2650385905642,8.83742142484585,8.83742142484585,25022.9664705457,0.03,1.0
1994-12-29,16.0,16.5,15.75,16.5,9000,9.12249953532475,9.40757764580364,8.9799604800853,9.40757764580364,15785.1474195634,0.0,1.0
1994-12-30,15.75,16.5,15.75,15.75,36667,8.9799604800853,9.40757764580364,8.9799604800853,8.9799604800853,64310.4444925702,0.0,1.0
1995-01-03,16.5,16.75,16.0,16.5,123800,9.40757764580364,9.55011670104309,9.12249953532475,9.40757764580364,217133.472282439,0.0,1.0
1995-01-04,16.62,16.75,16.25,16.25,35800,9.47599639231858,9.55011670104309,9.2650385905642,9.2650385905642,62789.8086244856,0.0,1.0
1995-01-05,17.37,17.5,16.25,16.25,41667,9.90361355803693,9.97773386676144,9.2650385905642,9.2650385905642,73079.9708367721,0.0,1.0
1995-01-06,16.5,17.5,16.5,17.5,40667,9.40757764580364,9.97773386676144,9.40757764580364,9.97773386676144,71326.0655679318,0.0,1.0
1995-01-09,17.0,17.25,16.5,16.5,72667,9.69265575628254,9.83519481152199,9.40757764580364,9.40757764580364,127451.034170824,0.0,1.0
1995-01-10,17.5,17.5,16.75,17.0,12267,9.97773386676144,9.97773386676144,9.55011670104309,9.69265575628254,21515.155932865,0.0,1.0
1995-01-11,17.5,17.75,17.25,17.5,15600,9.97773386676144,10.1202729220009,9.83519481152199,9.97773386676144,27360.9221939099,0.0,1.0
1995-01-12,17.25,18.0,17.25,18.0,5000,9.83519481152199,10.2628119772403,9.83519481152199,10.2628119772403,8769.52634420191,0.0,1.0
1995-01-13,17.62,18.0,17.25,17.5,4067,10.0461526132764,10.2628119772403,9.83519481152199,9.97773386676144,7133.13272837381,0.0,1.0
1995-01-16,17.75,18.0,17.25,17.25,28467,10.1202729220009,10.2628119772403,9.83519481152199,9.83519481152199,49928.4212880791,0.0,1.0
1995-01-17,17.25,17.75,17.25,17.75,32467,9.83519481152199,10.1202729220009,9.83519481152199,10.1202729220009,56944.0423634407,0.0,1.0
1995-01-18,17.5,18.0,17.5,18.0,32800,9.97773386676144,10.2628119772403,9.97773386676144,10.2628119772403,57528.0928179645,0.0,1.0
1995-01-19,18.0,18.0,17.5,18.0,16800,10.2628119772403,10.2628119772403,9.97773386676144,10.2628119772403,29465.6085165185,0.0,1.0
1995-01-20,17.25,18.0,17.25,17.25,45000,9.83519481152199,10.2628119772403,9.83519481152199,9.83519481152199,78925.7370978172,0.0,1.0
1995-01-23,17.0,17.5,16.75,17.5,17267,9.69265575628254,9.97773386676144,9.55011670104309,9.97773386676144,30284.6822770669,0.0,1.0
1995-01-24,17.0,17.5,16.75,16.75,11867,9.69265575628254,9.97773386676144,9.55011670104309,9.55011670104309,20813.5938253288,0.0,1.0
1995-01-25,17.0,17.5,17.0,17.0,14200,9.69265575628254,9.97773386676144,9.69265575628254,9.69265575628254,24905.4548175334,0.0,1.0
1995-01-26,17.06,17.5,17.0,17.0,31267,9.72686512954001,9.97773386676144,9.69265575628254,9.69265575628254,54839.3560408322,0.0,1.0
1995-01-27,17.25,17.75,17.0,17.5,31667,9.83519481152199,10.1202729220009,9.69265575628254,9.97773386676144,55540.9181483684,0.0,1.0
1995-01-30,17.75,17.75,17.0,17.0,1667,10.1202729220009,10.1202729220009,9.69265575628254,9.69265575628254,2923.76008315691,0.0,1.0
1995-01-31,17.0,17.75,17.0,17.0,24867,9.69265575628254,10.1202729220009,9.69265575628254,9.69265575628254,43614.3623202538,0.0,1.0
1995-02-01,17.25,17.75,17.0,17.0,17667,9.83519481152199,10.1202729220009,9.69265575628254,9.69265575628254,30986.244384603,0.0,1.0
1995-02-02,17.25,17.75,16.75,16.75,7867,9.83519481152199,10.1202729220009,9.55011670104309,9.55011670104309,13797.9727499673,0.0,1.0
1995-02-03,16.75,17.75,16.75,17.0,42200,9.55011670104309,10.1202729220009,9.55011670104309,9.69265575628254,74014.8023450641,0.0,1.0
1995-02-06,17.0,17.0,16.5,17.0,10600,9.69265575628254,9.69265575628254,9.40757764580364,9.69265575628254,18591.395849708,0.0,1.0
1995-02-07,16.5,17.0,16.5,17.0,5400,9.40757764580364,9.69265575628254,9.40757764580364,9.69265575628254,9471.08845173806,0.0,1.0
1995-02-08,16.5,17.0,16.5,16.5,17267,9.40757764580364,9.69265575628254,9.40757764580364,9.40757764580364,30284.6822770669,0.0,1.0
1995-02-09,16.5,17.0,16.5,16.75,31067,9.40757764580364,9.69265575628254,9.40757764580364,9.55011670104309,54488.5749870641,0.0,1.0
1995-02-10,16.75,17.25,16.5,16.5,40667,9.55011670104309,9.83519481152199,9.40757764580364,9.40757764580364,71326.0655679318,0.0,1.0
1995-02-13,17.0,17.25,16.75,16.75,9800,9.69265575628254,9.83519481152199,9.55011670104309,9.55011670104309,17188.2716346357,0.0,1.0
1995-02-14,16.88,17.25,16.75,17.25,94067,9.62423700976761,9.83519481152199,9.55011670104309,9.83519481152199,164984.606924008,0.0,1.0
1995-02-15,17.25,17.25,16.75,16.75,31467,9.83519481152199,9.83519481152199,9.55011670104309,9.55011670104309,55190.1370946003,0.0,1.0
1995-02-16,16.75,17.0,16.75,16.75,83600,9.55011670104309,9.69265575628254,9.55011670104309,9.55011670104309,146626.480475056,0.0,1.0
1995-02-17,17.0,17.25,16.75,16.75,44867,9.69265575628254,9.83519481152199,9.55011670104309,9.55011670104309,78692.4676970614,0.0,1.0
1995-02-21,16.75,17.5,16.75,16.75,15800,9.55011670104309,9.97773386676144,9.55011670104309,9.55011670104309,27711.703247678,0.0,1.0
1995-02-22,16.75,17.5,16.75,17.5,7000,9.55011670104309,9.97773386676144,9.55011670104309,9.97773386676144,12277.3368818827,0.0,1.0
1995-02-23,17.5,17.5,16.75,17.5,3800,9.97773386676144,9.97773386676144,9.55011670104309,9.97773386676144,6664.84002159345,0.0,1.0
1995-02-24,17.0,17.5,16.75,16.75,19200,9.69265575628254,9.97773386676144,9.55011670104309,9.55011670104309,33674.9811617353,0.0,1.0
1995-02-27,17.25,17.5,17.0,17.5,4800,9.83519481152199,9.97773386676144,9.69265575628254,9.97773386676144,8418.74529043383,0.0,1.0
1995-02-28,17.5,17.5,17.0,17.0,12600,9.97773386676144,9.97773386676144,9.69265575628254,9.69265575628254,22099.2063873888,0.0,1.0
1995-03-01,17.25,17.5,17.0,17.0,31800,9.83519481152199,9.97773386676144,9.69265575628254,9.69265575628254,55774.1875491241,0.0,1.0
1995-03-02,17.75,17.75,17.25,17.5,5667,10.1202729220009,10.1202729220009,9.83519481152199,9.97773386676144,9939.38115851843,0.0,1.0
1995-03-03,18.12,18.5,17.25,17.25,73400,10.3312307237553,10.5478900877192,9.83519481152199,9.83519481152199,128736.646732884,0.0,1.0
1995-03-06,17.73,18.25,17.5,17.75,42600,10.1088697975817,10.4053510324798,9.97773386676144,10.1202729220009,74716.3644526005,0.0,1.0
1995-03-07,18.0,18.25,17.5,17.5,12000,10.2628119772403,10.4053510324798,9.97773386676144,9.97773386676144,21046.8632260847,0.0,1.0
1995-03-08,17.75,18.0,17.5,17.5,22000,10.1202729220009,10.2628119772403,9.97773386676144,9.97773386676144,38585.9159144883,0.0,1.0
1995-03-09,18.0,18.25,17.5,17.5,22000,10.2628119772403,10.4053510324798,9.97773386676144,9.97773386676144,38585.9159144885,0.0,1.0
1995-03-10,17.75,18.5,17.75,18.25,19800,10.1202729220009,10.5478900877192,10.1202729220009,10.4053510324798,34727.3243230395,0.0,1.0
1995-03-13,18.0,18.5,17.75,17.75,9600,10.2628119772403,10.5478900877192,10.1202729220009,10.1202729220009,16837.4905808677,0.0,1.0
1995-03-14,18.0,18.5,18.0,18.0,9000,10.2628119772403,10.5478900877192,10.2628119772403,10.2628119772403,15785.1474195635,0.0,1.0
1995-03-15,19.25,19.25,18.25,18.25,80267,10.9755072534376,10.9755072534376,10.4053510324798,10.4053510324798,140780.714214011,0.0,1.0
1995-03-16,19.19,19.25,18.75,19.25,38400,10.9412978801801,10.9755072534376,10.6904291429587,10.9755072534376,67349.9623234707,0.0,1.0
1995-03-17,19.25,19.5,19.0,19.0,24667,10.9755072534376,11.118046308677,10.8329681981981,10.8329681981981,43263.5812664856,0.0,1.0
1995-03-20,19.75,19.75,18.75,19.5,86667,11.2605853639165,11.2605853639165,10.6904291429587,11.118046308677,152005.707934589,0.0,1.0
1995-03-21,19.5,19.75,19.0,19.25,124867,11.118046308677,11.2605853639165,10.8329681981981,10.9755072534376,219004.889204293,0.0,1.0
1995-03-22,19.0,19.5,18.75,19.5,81200,10.8329681981981,11.118046308677,10.6904291429587,11.118046308677,142417.107829839,0.0,1.0
1995-03-23,18.25,19.0,18.25,19.0,26867,10.4053510324798,10.8329681981981,10.4053510324798,10.8329681981981,47122.1728579345,0.0,1.0
1995-03-24,18.0,18.5,17.5,18.0,70800,10.2628119772403,10.5478900877192,9.97773386676144,10.2628119772403,124176.493033899,0.0,1.0
1995-03-27,17.5,18.25,17.5,17.75,24600,9.97773386676144,10.4053510324798,9.97773386676144,10.1202729220009,43146.0696134734,0.0,1.0
1995-03-28,17.75,18.25,17.5,18.25,49667,10.1202729220009,10.4053510324798,9.97773386676144,10.4053510324798,87111.2129874951,0.0,1.0
1995-03-29,17.5,18.0,17.5,17.5,18867,9.97773386676144,10.2628119772403,9.97773386676144,9.97773386676144,33090.9307072115,0.0,1.0
1995-03-30,17.75,18.0,17.5,17.5,44267,10.1402283897344,10.2830485078997,9.99740827156914,9.99740827156914,77487.3326122964,0.035,1.0
1995-03-31,18.25,18.25,17.5,17.5,41800,10.425868626065,10.425868626065,9.99740827156914,9.99740827156914,73168.9634082719,0.0,1.0
1995-04-03,18.5,18.5,17.75,18.5,24400,10.5686887442302,10.5686887442302,10.1402283897344,10.5686887442302,42711.0695493265,0.0,1.0
1995-04-04,18.38,18.75,18.25,18.25,45267,10.5001350875109,10.7115088623955,10.425868626065,10.425868626065,79237.7862823507,0.0,1.0
1995-04-05,18.75,19.0,18.25,18.25,27067,10.7115088623955,10.8543289805608,10.425868626065,10.425868626065,47379.5294873614,0.0,1.0
1995-04-06,18.75,18.75,18.5,18.63,8667,10.7115088623955,10.7115088623955,10.5686887442302,10.6429552056762,15171.1819583611,0.0,1.0
1995-04-07,18.0,18.75,18.0,18.25,31800,10.2830485078997,10.7115088623955,10.2830485078997,10.425868626065,55664.4267077285,0.0,1.0
1995-04-10,17.75,18.75,17.75,18.0,44400,10.1402283897344,10.7115088623955,10.1402283897344,10.2830485078997,77720.1429504136,0.0,1.0
1995-04-11,18.5,18.5,17.75,18.0,5000,10.5686887442302,10.5686887442302,10.1402283897344,10.2830485078997,8752.26835027182,0.0,1.0
1995-04-12,18.25,18.5,17.75,17.75,4267,10.425868626065,10.5686887442302,10.1402283897344,10.1402283897344,7469.18581012192,0.0,1.0
1995-04-13,17.88,18.25,17.5,17.75,63867,10.2144948511804,10.425868626065,9.99740827156914,10.1402283897344,111796.224545361,0.0,1.0
1995-04-17,18.12,18.25,17.75,18.25,84267,10.351602164619,10.425868626065,10.1402283897344,10.425868626065,147505.479414471,0.0,1.0
1995-04-18,17.75,18.25,17.75,17.75,50267,10.1402283897344,10.425868626065,10.1402283897344,10.1402283897344,87990.0546326225,0.0,1.0
1995-04-19,18.25,18.5,17.75,18.25,27200,10.425868626065,10.5686887442302,10.1402283897344,10.425868626065,47612.3398254784,0.0,1.0
1995-04-20,18.0,18.5,18.0,18.0,49867,10.2830485078997,10.5686887442302,10.2830485078997,10.2830485078997,87289.8731646006,0.0,1.0
1995-04-21,18.5,18.5,18.0,18.5,32667,10.5686887442302,10.5686887442302,10.2830485078997,10.5686887442302,57182.0700396659,0.0,1.0
1995-04-24,19.5,19.5,18.0,18.5,171267,11.1399692168913,11.1399692168913,10.2830485078997,10.5686887442302,299794.9487092,0.0,1.0
1995-04-25,19.5,20.0,18.75,19.5,70467,11.1399692168913,11.4256094532219,10.7115088623955,11.1399692168913,123349.218767721,0.0,1.0
1995-04-26,19.5,19.75,19.25,19.25,150467,11.1399692168913,11.2827893350566,10.9971490987261,10.9971490987261,263385.51237207,0.0,1.0
1995-04-27,19.62,20.0,19.5,20.0,61600,11.2085228736107,11.4256094532219,11.1399692168913,11.4256094532219,107827.946075348,0.0,1.0
1995-04-28,19.5,20.0,19.5,20.0,20667,11.1399692168913,11.4256094532219,11.1399692168913,11.4256094532219,36176.6259990135,0.0,1.0
1995-05-01,19.5,20.0,19.5,19.5,120800,11.1399692168913,11.4256094532219,11.1399692168913,11.1399692168913,211454.803342567,0.0,1.0
1995-05-02,21.12,21.5,19.5,19.5,251600,12.0654435826023,12.2825301622135,11.1399692168913,11.1399692168913,440414.143385677,0.0,1.0
1995-05-03,21.0,21.25,20.75,21.25,89400,11.996889925883,12.1397100440482,11.8540698077177,12.1397100440482,156490.558102859,0.0,1.0
1995-05-04,20.5,21.0,20.5,21.0,130267,11.7112496895524,11.996889925883,11.7112496895524,11.996889925883,228026.348236972,0.0,1.0
1995-05-05,20.62,20.75,20.25,20.25,82000,11.7798033462718,11.8540698077177,11.5684295713871,11.5684295713871,143537.200944457,0.0,1.0
1995-05-08,21.25,21.25,20.25,20.5,167000,12.1397100440482,12.1397100440482,11.5684295713871,11.7112496895524,292325.762899079,0.0,1.0
1995-05-09,22.0,23.0,20.75,21.0,175467,12.5681703985441,13.1394508712052,11.8540698077177,11.996889925883,307146.854123427,0.0,1.0
1995-05-10,22.75,23.0,21.75,22.25,293267,12.9966307530399,13.1394508712052,12.4253502803788,12.7109905167093,513350.296455831,0.0,1.0
1995-05-11,22.0,22.75,22.0,22.25,45000,12.5681703985441,12.9966307530399,12.5681703985441,12.7109905167093,78770.4151524459,0.0,1.0
1995-05-12,22.0,22.5,21.75,22.0,53800,12.5681703985441,12.8538106348746,12.4253502803788,12.5681703985441,94174.4074489242,0.0,1.0
1995-05-15,22.5,22.62,21.75,21.75,88000,12.8538106348746,12.9223642915939,12.4253502803788,12.4253502803788,154039.922964784,0.0,1.0
1995-05-16,22.5,22.75,22.25,22.25,27200,12.8538106348746,12.9966307530399,12.7109905167093,12.7109905167093,47612.3398254786,0.0,1.0
1995-05-17,22.62,23.25,22.5,22.5,66800,12.9223642915939,13.2822709893704,12.8538106348746,12.8538106348746,116930.305159632,0.0,1.0
1995-05-18,22.25,23.25,22.25,23.25,40467,12.7109905167093,13.2822709893704,12.7109905167093,13.2822709893704,70835.6086660899,0.0,1.0
1995-05-19,22.0,22.5,21.75,22.25,23800,12.5681703985441,12.8538106348746,12.4253502803788,12.7109905167093,41660.7973472936,0.0,1.0
1995-05-22,22.5,22.5,21.75,21.75,49067,12.8538106348746,12.8538106348746,12.4253502803788,12.4253502803788,85889.5102285573,0.0,1.0
1995-05-23,22.44,22.5,22.0,22.0,47067,12.8195338065149,12.8538106348746,12.5681703985441,12.5681703985441,82388.6028884488,0.0,1.0
1995-05-24,22.69,23.5,22.25,23.0,153267,12.9623539246802,13.4250911075357,12.7109905167093,13.1394508712052,268286.782648222,0.0,1.0
1995-05-25,23.0,23.0,22.5,22.5,24467,13.1394508712052,13.1394508712052,12.8538106348746,12.8538106348746,42828.3499452198,0.0,1.0
1995-05-26,22.5,23.0,22.0,23.0,84067,12.8538106348746,13.1394508712052,12.5681703985441,13.1394508712052,147155.38868046,0.0,1.0
1995-05-30,22.25,23.0,22.25,22.25,76067,12.7109905167093,13.1394508712052,12.7109905167093,12.7109905167093,133151.759320025,0.0,1.0
1995-05-31,22.88,23.0,22.25,23.0,69467,13.0708972144858,13.1394508712052,12.7109905167093,13.1394508712052,121598.765097666,0.0,1.0
1995-06-01,22.88,22.88,22.25,22.88,42867,13.0708972144858,13.0708972144858,12.7109905167093,13.0708972144858,75036.6974742203,0.0,1.0
1995-06-02,22.5,22.88,22.5,22.5,18667,12.8538106348746,13.0708972144858,12.8538106348746,12.8538106348746,32675.7186589047,0.0,1.0
1995-06-05,23.25,23.25,22.5,23.25,104600,13.2822709893704,13.2822709893704,12.8538106348746,13.2822709893704,183097.453887686,0.0,1.0
1995-06-06,22.75,23.25,22.75,23.25,28267,12.9966307530399,13.2822709893704,12.9966307530399,13.2822709893704,49480.0738914265,0.0,1.0
1995-06-07,23.0,23.25,22.5,22.5,6800,13.1394508712052,13.2822709893704,12.8538106348746,12.8538106348746,11903.0849563696,0.0,1.0
1995-06-08,23.25,23.25,22.5,22.5,9267,13.2822709893704,13.2822709893704,12.8538106348746,12.8538106348746,16221.4541603938,0.0,1.0
1995-06-09,22.34,23.25,22.25,22.5,22867,12.7624057592488,13.2822709893704,12.7109905167093,12.8538106348746,40027.6240731331,0.0,1.0
1995-06-12,21.75,22.5,21.75,22.25,21867,12.4253502803788,12.8538106348746,12.4253502803788,12.7109905167093,38277.1704030786,0.0,1.0
1995-06-13,21.87,22.25,21.75,21.75,16467,12.4939039370981,12.7109905167093,12.4253502803788,12.4253502803788,28824.7205847852,0.0,1.0
1995-06-14,21.87,22.25,21.75,21.75,13000,12.4939039370981,12.7109905167093,12.4253502803788,12.4253502803788,22755.8977107067,0.0,1.0
1995-06-15,23.25,23.25,21.75,21.75,57400,13.2822709893704,13.2822709893704,12.4253502803788,12.4253502803788,100476.04066112,0.0,1.0
1995-06-16,24.0,24.0,22.5,23.25,102067,13.7107313438663,13.7107313438663,12.8538106348746,13.2822709893704,178663.554741438,0.0,1.0
1995-06-19,24.87,26.0,23.75,24.0,265400,14.2077453550814,14.8532922891884,13.567911225701,13.7107313438663,464570.404032427,0.0,1.0
1995-06-20,25.25,25.5,24.5,24.75,70200,14.4248319346926,14.5676520528579,13.9963715801968,14.1391916983621,122881.847637816,0.0,1.0
1995-06-21,26.44,26.5,25.25,25.5,90000,15.1046556971593,15.138932525519,14.4248319346926,14.5676520528579,157540.830304892,0.0,1.0
1995-06-22,26.13,26.75,25.75,26.5,47867,14.9275587506344,15.2817526436843,14.7104721710232,15.138932525519,83788.9658244919,0.0,1.0
1995-06-23,25.75,26.5,25.75,26.5,51600,14.7104721710232,15.138932525519,14.7104721710232,15.138932525519,90323.4093748047,0.0,1.0
1995-06-26,26.0,26.25,25.25,26.25,53200,14.8532922891884,14.9961124073537,14.4248319346926,14.9961124073537,93124.1352468921,0.0,1.0
1995-06-27,25.0,25.5,25.0,25.5,39000,14.2820118165273,14.5676520528579,14.2820118165273,14.5676520528579,68267.6931321202,0.0,1.0
1995-06-28,25.0,25.5,25.0,25.0,29600,14.2820118165273,14.5676520528579,14.2820118165273,14.2820118165273,51813.4286336092,0.0,1.0
1995-06-29,24.25,25.25,24.12,24.75,53067,13.8535514620315,14.4248319346926,13.7792850005856,14.1391916983621,92891.3249087748,0.0,1.0
1995-06-30,24.5,25.0,24.25,24.75,38400,14.0163663967399,14.302414690551,13.8733422498344,14.1593905436454,67121.533025765,0.035,1.0
1995-07-03,25.0,25.0,24.75,25.0,4400,14.302414690551,14.302414690551,14.1593905436454,14.302414690551,7691.00899253553,0.0,1.0
1995-07-05,25.75,26.5,24.75,25.0,78267,14.7314871312675,15.160559571984,14.1593905436454,14.302414690551,136807.318367904,0.0,1.0
1995-07-06,26.13,26.5,25.75,26.5,45867,14.9488838345639,15.160559571984,14.7314871312675,15.160559571984,80173.5248774153,0.0,1.0
1995-07-07,26.5,26.5,25.75,26.5,7067,15.160559571984,15.160559571984,14.7314871312675,15.160559571984,12352.8092159656,0.0,1.0
1995-07-10,26.25,26.75,25.75,25.75,16800,15.0175354250785,15.3035837188895,14.7314871312675,14.7314871312675,29365.6706987721,0.0,1.0
1995-07-11,25.25,26.75,25.25,26.75,25467,14.4454388374565,15.3035837188895,14.4454388374565,15.3035837188895,44515.2104574778,0.0,1.0
1995-07-12,26.88,27.0,24.87,26.0,192067,15.3779562752804,15.446607865795,14.2280421341601,14.874511278173,335724.778220301,0.0,1.0
1995-07-13,26.75,27.5,26.5,26.5,55467,15.3035837188895,15.732656159606,15.160559571984,15.160559571984,96953.9081338569,0.0,1.0
1995-07-14,26.62,27.5,26.0,26.75,149267,15.2292111624987,15.732656159606,14.874511278173,15.3035837188895,260912.236202,0.0,1.0
1995-07-17,27.25,27.25,26.5,26.5,28867,15.5896320127005,15.5896320127005,15.160559571984,15.160559571984,50458.262860801,0.0,1.0
1995-07-18,25.62,27.25,25.5,27.25,103800,14.6571145748766,15.5896320127005,14.588462984362,15.5896320127005,181437.893960271,0.0,1.0
1995-07-19,23.0,25.75,22.0,25.75,193600,13.1582215153069,14.7314871312675,12.5861249276848,14.7314871312675,338404.395671564,0.0,1.0
1995-07-20,24.0,24.25,22.75,23.0,136467,13.7303181029289,13.8733422498344,13.0151973684014,13.1582215153069,238538.39186008,0.0,1.0
1995-07-21,24.0,24.25,23.5,24.0,50400,13.7303181029289,13.8733422498344,13.4442698091179,13.7303181029289,88097.0120963164,0.0,1.0
1995-07-24,25.25,25.25,24.0,24.25,69667,14.4454388374565,14.4454388374565,13.7303181029289,13.8733422498344,121774.891700676,0.0,1.0
1995-07-25,26.75,27.0,25.25,25.25,69000,15.3035837188895,15.446607865795,14.4454388374565,14.4454388374565,120609.004655671,0.0,1.0
1995-07-26,26.75,27.75,26.25,26.25,68000,15.3035837188895,15.8756803065116,15.0175354250785,15.0175354250785,118861.048066459,0.0,1.0
1995-07-27,27.0,27.75,26.75,27.25,24067,15.446607865795,15.8756803065116,15.3035837188895,15.5896320127005,42068.0712325803,0.0,1.0
1995-07-28,27.5,27.75,26.75,27.75,27267,15.732656159606,15.8756803065116,15.3035837188895,15.8756803065116,47661.5323180608,0.0,1.0
1995-07-31,26.75,27.5,26.0,27.5,41400,15.3035837188895,15.732656159606,14.874511278173,15.732656159606,72365.4027934028,0.0,1.0
1995-08-01,26.25,26.75,26.0,26.0,39200,15.0175354250785,15.3035837188895,14.874511278173,14.874511278173,68519.8982971349,0.0,1.0
1995-08-02,25.75,26.75,25.75,26.75,34267,14.7314871312675,15.3035837188895,14.7314871312675,15.3035837188895,59897.228442549,0.0,1.0
1995-08-03,24.38,26.0,24.38,25.75,142867,13.9477148062253,14.874511278173,13.9477148062253,14.7314871312675,249725.31403104,0.0,1.0
1995-08-04,24.75,25.0,24.0,24.0,81600,14.1593905436454,14.302414690551,13.7303181029289,13.7303181029289,142633.257679751,0.0,1.0
1995-08-07,25.0,25.0,24.25,24.75,36467,14.302414690551,14.302414690551,13.8733422498344,14.1593905436454,63742.7329388166,0.0,1.0
1995-08-08,25.62,26.0,24.5,24.5,36267,14.6571145748766,14.874511278173,14.0163663967399,14.0163663967399,63393.1416209744,0.0,1.0
1995-08-09,26.75,27.75,25.25,25.75,136200,15.3035837188895,15.8756803065116,14.4454388374565,14.7314871312675,238071.68745076,0.0,1.0
1995-08-10,26.62,27.25,26.5,27.25,24600,15.2292111624987,15.5896320127005,15.160559571984,15.5896320127005,42999.7320946305,0.0,1.0
1995-08-11,26.5,27.0,26.5,27.0,9200,15.160559571984,15.446607865795,15.160559571984,15.446607865795,16081.2006207562,0.0,1.0
1995-08-14,26.5,27.0,26.5,27.0,20000,15.160559571984,15.446607865795,15.160559571984,15.446607865795,34959.1317842525,0.0,1.0
1995-08-15,26.5,27.25,26.5,26.5,27667,15.160559571984,15.5896320127005,15.160559571984,15.160559571984,48360.7149537458,0.0,1.0
1995-08-16,27.25,27.25,26.5,26.5,7400,15.5896320127005,15.5896320127005,15.160559571984,15.160559571984,12934.8787601735,0.0,1.0
1995-08-17,26.5,27.25,26.5,27.25,80200,15.160559571984,15.5896320127005,15.160559571984,15.5896320127005,140186.118454853,0.0,1.0
1995-08-18,27.0,27.25,26.5,27.25,10000,15.446607865795,15.5896320127005,15.160559571984,15.5896320127005,17479.5658921263,0.0,1.0
1995-08-21,27.0,27.0,26.5,27.0,8267,15.446607865795,15.446607865795,15.160559571984,15.446607865795,14450.3571230208,0.0,1.0
1995-08-22,26.5,26.5,26.5,26.5,2067,15.160559571984,15.160559571984,15.160559571984,15.160559571984,3613.0262699025,0.0,1.0
1995-08-23,26.5,27.0,26.5,26.5,22800,15.160559571984,15.446607865795,15.160559571984,15.160559571984,39853.4102340479,0.0,1.0
1995-08-24,26.75,27.0,26.5,26.5,2400,15.3035837188895,15.446607865795,15.160559571984,15.160559571984,4195.09581411031,0.0,1.0
1995-08-25,26.75,27.0,26.5,27.0,45267,15.3035837188895,15.446607865795,15.160559571984,15.446607865795,79124.750923888,0.0,1.0
1995-08-28,26.75,27.25,26.5,26.75,32467,15.3035837188895,15.5896320127005,15.160559571984,15.3035837188895,56750.9065819664,0.0,1.0
1995-08-29,26.0,26.88,26.0,26.75,58067,14.874511278173,15.3779562752804,14.874511278173,15.3035837188895,101498.595265809,0.0,1.0
1995-08-30,26.0,26.5,25.75,26.5,14400,14.874511278173,15.160559571984,14.7314871312675,15.160559571984,25170.5748846618,0.0,1.0
1995-08-31,25.75,26.25,25.75,25.75,35667,14.7314871312675,15.0175354250785,14.7314871312675,14.7314871312675,62344.3676674467,0.0,1.0
1995-09-01,25.88,26.25,25.5,26.25,50800,14.8058596876583,15.0175354250785,14.588462984362,15.0175354250785,88796.1947320017,0.0,1.0
1995-09-05,27.25,27.25,25.88,26.25,56067,15.5896320127005,15.5896320127005,14.8058596876583,15.0175354250785,98002.6820873845,0.0,1.0
1995-09-06,27.25,28.0,26.75,27.25,54667,15.5896320127005,16.0187044534171,15.3035837188895,15.5896320127005,95555.5428624869,0.0,1.0
1995-09-07,18.0,19.25,17.75,19.0,36400,15.446607865795,16.5192889675863,15.2320716454368,16.3047527472281,42417.0798982265,0.0,1.5
1995-09-08,18.0,18.25,17.75,18.25,16000,15.446607865795,15.6611440861533,15.2320716454368,15.6611440861533,18644.8702849347,0.0,1.0
1995-09-11,18.0,18.5,17.5,18.25,170800,15.446607865795,15.8756803065116,15.0175354250785,15.6611440861533,199033.990291678,0.0,1.0
1995-09-12,17.75,18.5,17.75,18.5,9600,15.2320716454368,15.8756803065116,15.2320716454368,15.8756803065116,11186.9221709608,0.0,1.0
1995-09-13,18.5,18.5,17.75,18.5,124600,15.8756803065116,15.8756803065116,15.2320716454368,15.8756803065116,145196.927343928,0.0,1.0
1995-09-14,18.25,19.0,17.75,18.5,98200,15.6611440861533,16.3047527472281,15.2320716454368,15.8756803065116,114432.891373787,0.0,1.0
1995-09-15,18.25,18.75,17.75,18.25,50100,15.6611440861533,16.0902165268698,15.2320716454368,15.6611440861533,58381.7500797017,0.0,1.0
1995-09-18,17.75,18.0,17.25,17.75,88500,15.2320716454368,15.446607865795,14.8029992047202,15.2320716454368,103129.438763545,0.0,1.0
1995-09-19,18.0,18.0,17.25,18.0,62000,15.446607865795,15.446607865795,14.8029992047202,15.446607865795,72248.872354122,0.0,1.0
1995-09-20,18.25,18.25,17.5,18.0,21800,15.6611440861533,15.6611440861533,15.0175354250785,15.446607865795,25403.6357632235,0.0,1.0
1995-09-21,18.25,18.25,17.75,18.25,20600,15.6611440861533,15.6611440861533,15.2320716454368,15.6611440861533,24005.2704918534,0.0,1.0
1995-09-22,17.88,18.0,17.5,17.5,57400,15.3436304800231,15.446607865795,15.0175354250785,15.0175354250785,66888.472147203,0.0,1.0
1995-09-25,17.5,18.0,17.5,18.0,20600,15.0175354250785,15.446607865795,15.0175354250785,15.446607865795,24005.2704918534,0.0,1.0
1995-09-26,17.5,18.75,17.5,18.0,125700,15.0175354250785,16.0902165268698,15.0175354250785,15.446607865795,146478.762176018,0.0,1.0
1995-09-27,17.75,18.0,17.25,17.38,33600,15.2320716454368,15.446607865795,14.8029992047202,14.9145580393065,39154.2275983627,0.0,1.0
1995-09-28,17.25,17.75,17.25,17.75,11900,14.8029992047202,15.2320716454368,14.8029992047202,15.2320716454368,13867.1222744202,0.0,1.0
1995-09-29,17.5,17.75,17.25,17.75,29400,15.0175354250785,15.2320716454368,14.8029992047202,15.2320716454368,34259.9491485675,0.0,1.0
1995-10-02,17.62,17.75,17.25,17.25,45300,15.1462571572935,15.2580059331418,14.8282029491097,14.8282029491097,52698.5638571205,0.03,1.0
1995-10-03,16.75,17.62,16.75,17.25,65800,14.3983999650775,15.1462571572935,14.3983999650775,14.8282029491097,76546.6998189523,0.0,1.0
1995-10-04,15.75,17.0,15.75,16.75,40500,13.5387939970132,14.6133014570936,13.5387939970132,14.3983999650775,47114.6100709356,0.0,1.0
1995-10-05,15.62,16.25,15.5,15.75,34700,13.4270452211648,13.9685969810453,13.3238925049971,13.5387939970132,40367.3325792955,0.0,1.0
1995-10-06,16.0,16.0,15.5,15.5,31600,13.7536954890292,13.7536954890292,13.3238925049971,13.3238925049971,36761.0290923845,0.0,1.0
1995-10-09,15.38,16.0,15.25,16.0,37200,13.2207397888294,13.7536954890292,13.108991012981,13.7536954890292,43275.6418429334,0.0,1.0
1995-10-10,14.75,15.5,14.75,15.25,87900,12.6791880289488,13.3238925049971,12.6791880289488,13.108991012981,102256.153709513,0.0,1.0
1995-10-11,14.88,15.25,14.5,14.75,60800,12.7909368047972,13.108991012981,12.4642865369328,12.6791880289488,70730.0812916763,0.0,1.0
1995-10-12,14.0,15.0,14.0,14.75,167900,12.0344835529006,12.8940895209649,12.0344835529006,12.6791880289488,195322.050145928,0.0,1.0
1995-10-13,13.25,14.5,13.25,14.0,119000,11.3897790768523,12.4642865369328,11.3897790768523,12.0344835529006,138435.52094917,0.0,1.0
1995-10-16,13.75,13.75,13.25,13.75,201400,11.8195820608845,11.8195820608845,11.3897790768523,11.8195820608845,234293.394278678,0.0,1.0
1995-10-17,14.25,14.25,13.75,13.75,18400,12.2493850449167,12.2493850449167,11.8195820608845,11.8195820608845,21405.1561803757,0.0,1.0
1995-10-18,14.75,15.0,14.25,14.75,57000,12.6791880289488,12.8940895209649,12.2493850449167,12.6791880289488,66309.4512109467,0.0,1.0
1995-10-19,15.0,15.0,14.5,14.75,95200,12.8940895209649,12.8940895209649,12.4642865369328,12.6791880289488,110748.416759335,0.0,1.0
1995-10-20,14.5,15.0,14.25,15.0,42900,12.4642865369328,12.8940895209649,12.2493850449167,12.8940895209649,49906.586964028,0.0,1.0
1995-10-23,13.5,14.5,12.75,14.5,202000,11.6046805688684,12.4642865369328,10.9599760928202,12.4642865369328,234991.388501951,0.0,1.0
1995-10-24,13.5,13.75,13.0,13.5,189800,11.6046805688684,11.8195820608845,11.1748775848363,11.6046805688684,220798.839295398,0.0,1.0
1995-10-25,14.0,14.0,13.5,14.0,130500,12.0344835529006,12.0344835529006,11.6046805688684,12.0344835529006,151813.743561904,0.0,1.0
1995-10-26,13.5,14.0,13.5,14.0,36300,11.6046805688684,12.0344835529006,11.6046805688684,12.0344835529006,42228.6505080239,0.0,1.0
1995-10-27,13.62,14.0,13.62,14.0,43900,11.7078332850361,12.0344835529006,11.7078332850361,12.0344835529006,51069.9106694836,0.0,1.0
1995-10-30,13.5,14.0,13.5,14.0,102800,11.6046805688684,12.0344835529006,11.6046805688684,12.0344835529006,119589.676920795,0.0,1.0
1995-10-31,13.88,13.88,13.5,13.88,541900,11.9313308367329,11.9313308367329,11.6046805688684,11.9313308367329,630405.115986172,0.0,1.0
1995-11-01,14.25,14.25,13.5,13.88,59000,12.2493850449167,12.2493850449167,11.6046805688684,11.9313308367329,68636.0986218568,0.0,1.0
1995-11-02,15.25,15.25,14.0,14.25,316000,13.108991012981,13.108991012981,12.0344835529006,12.2493850449167,367610.290923844,0.0,1.0
1995-11-03,15.12,15.25,14.75,14.75,156700,12.9972422371326,13.108991012981,12.6791880289488,12.6791880289488,182292.824644831,0.0,1.0
1995-11-06,15.25,15.25,14.5,15.0,104000,13.108991012981,13.108991012981,12.4642865369328,12.8940895209649,120985.665367341,0.0,1.0
1995-11-07,15.0,15.25,14.5,15.25,792700,12.8940895209649,13.108991012981,12.4642865369328,13.108991012981,922166.70131434,0.0,1.0
1995-11-08,14.75,15.12,14.38,14.62,266100,12.6791880289488,12.9972422371326,12.361133820765,12.5674392531005,309560.43802163,0.0,1.0
1995-11-09,14.62,15.0,14.5,15.0,40800,12.5674392531005,12.8940895209649,12.4642865369328,12.8940895209649,47463.6071825721,0.0,1.0
1995-11-10,14.5,15.0,14.5,15.0,25600,12.4642865369328,12.8940895209649,12.4642865369328,12.8940895209649,29781.0868596531,0.0,1.0
1995-11-13,15.0,15.0,14.5,14.5,84400,12.8940895209649,12.8940895209649,12.4642865369328,12.4642865369328,98184.5207404192,0.0,1.0
1995-11-14,14.88,15.0,14.5,15.0,36200,12.7909368047972,12.8940895209649,12.4642865369328,12.8940895209649,42112.3181374783,0.0,1.0
1995-11-15,14.75,15.0,14.5,15.0,22700,12.6791880289488,12.8940895209649,12.4642865369328,12.8940895209649,26407.4481138332,0.0,1.0
1995-11-16,14.5,15.0,14.5,15.0,64600,12.4642865369328,12.8940895209649,12.4642865369328,12.8940895209649,75150.7113724058,0.0,1.0
1995-11-17,14.5,15.0,14.5,15.0,113100,12.4642865369328,12.8940895209649,12.4642865369328,12.8940895209649,131571.911086983,0.0,1.0
1995-11-20,15.0,15.0,14.5,15.0,40800,12.8940895209649,12.8940895209649,12.4642865369328,12.8940895209649,47463.6071825723,0.0,1.0
1995-11-21,14.5,15.0,14.38,14.5,215100,12.4642865369328,12.8940895209649,12.361133820765,12.4642865369328,250230.929043413,0.0,1.0
1995-11-22,14.5,15.0,14.25,15.0,314100,12.4642865369328,12.8940895209649,12.2493850449167,12.8940895209649,365399.975883478,0.0,1.0
1995-11-24,14.62,15.0,14.25,14.62,5800,12.5674392531005,12.8940895209649,12.2493850449167,12.5674392531005,6747.27749164016,0.0,1.0
1995-11-27,15.0,15.0,14.25,15.0,27200,12.8940895209649,12.8940895209649,12.2493850449167,12.8940895209649,31642.4047883815,0.0,1.0
1995-11-28,14.62,14.75,14.25,14.75,20100,12.5674392531005,12.6791880289488,12.2493850449167,12.6791880289488,23382.8064796495,0.0,1.0
1995-11-29,14.0,14.75,14.0,14.75,410200,12.0344835529006,12.6791880289488,12.0344835529006,12.6791880289488,477195.383977724,0.0,1.0
1995-11-30,14.75,14.75,13.75,14.25,470600,12.6791880289488,12.6791880289488,11.8195820608845,12.2493850449167,547460.13578722,0.0,1.0
1995-12-01,15.25,15.25,14.5,14.75,170900,13.108991012981,13.108991012981,12.4642865369328,12.6791880289488,198812.021262294,0.0,1.0
1995-12-04,15.0,15.25,14.75,15.25,35400,12.8940895209649,13.108991012981,12.6791880289488,13.108991012981,41181.6591731142,0.0,1.0
1995-12-05,14.5,15.0,14.5,14.5,910700,12.4642865369328,12.8940895209649,12.4642865369328,12.4642865369328,1059438.89855805,0.0,1.0
1995-12-06,14.5,15.0,14.5,15.0,14000,12.4642865369328,12.8940895209649,12.4642865369328,12.8940895209649,16286.5318763728,0.0,1.0
1995-12-07,14.5,15.0,14.5,15.0,33900,12.4642865369328,12.8940895209649,12.4642865369328,12.8940895209649,39436.6736149312,0.0,1.0
1995-12-08,14.62,14.75,14.0,14.75,32000,12.5674392531005,12.6791880289488,12.0344835529006,12.6791880289488,37226.3585745664,0.0,1.0
1995-12-11,14.0,14.75,14.0,14.38,14000,12.0344835529006,12.6791880289488,12.0344835529006,12.361133820765,16286.5318763728,0.0,1.0
1995-12-12,13.5,14.5,13.5,14.5,59400,11.6046805688684,12.4642865369328,11.6046805688684,12.4642865369328,69101.4281040392,0.0,1.0
1995-12-13,13.75,14.0,13.5,14.0,146400,11.8195820608845,12.0344835529006,11.6046805688684,12.0344835529006,170310.590478642,0.0,1.0
1995-12-14,13.5,14.25,13.5,14.25,49600,11.6046805688684,12.2493850449167,11.6046805688684,12.2493850449167,57700.8557905782,0.0,1.0
1995-12-15,13.75,14.25,13.0,14.25,596700,11.8195820608845,12.2493850449167,11.1748775848363,12.2493850449167,694155.25504512,0.0,1.0
1995-12-18,13.5,13.75,13.25,13.25,69000,11.6046805688684,11.8195820608845,11.3897790768523,11.3897790768523,80269.3356764091,0.0,1.0
1995-12-19,13.75,13.75,13.25,13.62,21300,11.8195820608845,11.8195820608845,11.3897790768523,11.7078332850361,24778.7949261958,0.0,1.0
1995-12-20,13.25,13.75,13.25,13.62,152000,11.3897790768523,11.8195820608845,11.3897790768523,11.7078332850361,176825.203229191,0.0,1.0
1995-12-21,13.5,13.75,13.25,13.25,59400,11.6046805688684,11.8195820608845,11.3897790768523,11.3897790768523,69101.4281040392,0.0,1.0
1995-12-22,13.5,13.75,13.25,13.75,39700,11.6046805688684,11.8195820608845,11.3897790768523,11.8195820608845,46183.9511065716,0.0,1.0
1995-12-26,13.25,13.75,13.0,13.25,234400,11.3897790768523,11.8195820608845,11.1748775848363,11.3897790768523,272683.0765587,0.0,1.0
1995-12-27,13.25,13.5,13.12,13.5,46600,11.3897790768523,11.6046805688684,11.278030301004,11.6046805688684,54210.8846742126,0.0,1.0
1995-12-28,13.25,13.5,13.12,13.12,121200,11.3897790768523,11.6046805688684,11.278030301004,11.278030301004,140994.833101171,0.0,1.0
1995-12-29,13.25,13.5,13.12,13.38,266800,11.4155672558943,11.6309553173262,11.3035654639497,11.5275690478389,309673.616803816,0.03,1.0
1996-01-02,13.25,13.25,13.0,13.12,94400,11.4155672558943,11.4155672558943,11.2001791944623,11.3035654639497,109569.675510795,0.0,1.0
1996-01-03,12.75,13.0,12.5,13.0,762300,10.9847911330303,11.2001791944623,10.7694030715984,11.2001791944623,884798.343663982,0.0,1.0
1996-01-04,12.88,13.0,12.25,12.5,155800,11.096792924975,11.2001791944623,10.5540150101664,10.7694030715984,180836.392421419,0.0,1.0
1996-01-05,11.0,13.0,10.75,12.88,1860200,9.47707470300657,11.2001791944623,9.2616866415746,11.096792924975,2159126.16933456,0.0,1.0
1996-01-08,11.38,11.5,10.88,11.0,65200,9.80446455638316,9.9078508258705,9.37368843351923,9.47707470300657,75677.360628219,0.0,1.0
1996-01-09,11.38,11.75,11.0,11.5,457700,9.80446455638316,10.1232388873025,9.47707470300657,9.9078508258705,531250.428827237,0.0,1.0
1996-01-10,11.0,11.75,11.0,11.5,111400,9.47707470300657,10.1232388873025,9.47707470300657,9.9078508258705,129301.50266846,0.0,1.0
1996-01-11,11.62,11.75,11.0,11.75,76600,10.0112370953578,10.1232388873025,9.47707470300657,10.1232388873025,88909.2917810062,0.0,1.0
1996-01-12,12.0,12.0,11.25,11.75,710600,10.3386269487344,10.3386269487344,9.69246276443854,10.1232388873025,824790.375190378,0.0,1.0
1996-01-15,12.38,12.38,11.75,11.75,216200,10.666016802111,10.666016802111,10.1232388873025,10.1232388873025,250942.413616887,0.0,1.0
1996-01-16,11.38,12.38,11.06,12.38,566400,9.80446455638316,10.666016802111,9.52876783775024,10.666016802111,657418.053064774,0.0,1.0
1996-01-17,11.38,11.5,11.12,11.38,224600,9.80446455638316,9.9078508258705,9.58046097249391,9.80446455638316,260692.257624202,0.0,1.0
1996-01-18,11.25,11.5,11.25,11.25,170200,9.69246276443854,9.9078508258705,9.69246276443854,9.69246276443854,197550.410719676,0.0,1.0
1996-01-19,11.88,12.0,11.25,11.5,82800,10.2352406792471,10.3386269487344,9.69246276443854,9.9078508258705,96105.6052149775,0.0,1.0
1996-01-22,12.25,12.25,11.5,11.5,107200,10.5540150101664,10.5540150101664,9.9078508258705,9.9078508258705,124426.580664802,0.0,1.0
1996-01-23,11.75,12.25,11.5,11.5,56600,10.1232388873025,10.5540150101664,9.9078508258705,9.9078508258705,65695.3774778709,0.0,1.0
1996-01-24,11.38,11.75,11.25,11.5,96500,9.80446455638316,10.1232388873025,9.69246276443854,9.9078508258705,112007.136512625,0.0,1.0
1996-01-25,11.75,12.25,11.5,11.75,86900,10.1232388873025,10.5540150101664,9.9078508258705,10.1232388873025,100864.45764712,0.0,1.0
1996-01-26,12.25,12.25,11.5,12.25,58600,10.5540150101664,10.5540150101664,9.9078508258705,10.5540150101664,68016.7689081846,0.0,1.0
1996-01-29,11.75,12.25,11.25,12.25,189500,10.1232388873025,10.5540150101664,9.69246276443854,10.5540150101664,219951.8380222,0.0,1.0
1996-01-30,11.69,11.75,11.25,11.75,179500,10.0715457525588,10.1232388873025,9.69246276443854,10.1232388873025,208344.880870634,0.0,1.0
1996-01-31,11.75,11.75,11.25,11.25,45800,10.1232388873025,10.1232388873025,9.69246276443854,9.69246276443854,53159.8637541783,0.0,1.0
1996-02-01,11.88,12.0,11.25,11.75,192200,10.2352406792471,10.3386269487344,9.69246276443854,10.1232388873025,223085.716453124,0.0,1.0
1996-02-02,12.12,12.5,11.75,12.25,122500,10.4420132182218,10.7694030715984,10.1232388873025,10.5540150101664,142185.2251067,0.0,1.0
1996-02-05,11.94,12.25,11.75,12.25,274300,10.2869338139908,10.5540150101664,10.1232388873025,10.5540150101664,318378.834667491,0.0,1.0
1996-02-06,14.5,14.75,11.75,12.12,251300,12.4925075630541,12.7078956244861,10.1232388873025,10.4420132182218,291682.833218888,0.0,1.0
1996-02-07,14.0,14.75,13.88,14.75,109300,12.0617314401902,12.7078956244861,11.9583451707028,12.7078956244861,126864.041666631,0.0,1.0
1996-02-08,13.75,14.12,13.75,14.12,44800,11.8463433787582,12.1651177096775,11.8463433787582,12.1651177096775,51999.1680390217,0.0,1.0
1996-02-09,14.25,14.25,13.75,14.12,53600,12.2771195016221,12.2771195016221,11.8463433787582,12.1651177096775,62213.2903324012,0.0,1.0
1996-02-12,13.5,14.25,13.25,14.25,398200,11.6309553173262,12.2771195016221,11.4155672558943,12.2771195016221,462189.033775413,0.0,1.0
1996-02-13,13.75,13.75,13.0,13.25,488100,11.8463433787582,11.8463433787582,11.2001791944623,11.4155672558943,566535.578568002,0.0,1.0
1996-02-14,13.5,13.75,13.25,13.25,131400,11.6309553173262,11.8463433787582,11.4155672558943,11.4155672558943,152515.416971595,0.0,1.0
1996-02-15,13.5,13.75,13.25,13.38,474000,11.6309553173262,11.8463433787582,11.4155672558943,11.5275690478389,550169.768984294,0.0,1.0
1996-02-16,13.75,13.75,13.25,13.25,52900,11.8463433787582,11.8463433787582,11.4155672558943,11.4155672558943,61400.8033317913,0.0,1.0
1996-02-20,13.38,13.75,13.25,13.25,228300,11.5275690478389,11.8463433787582,11.4155672558943,11.4155672558943,264986.831770282,0.0,1.0
1996-02-21,13.5,13.75,13.25,13.75,54600,11.6309553173262,11.8463433787582,11.4155672558943,11.8463433787582,63373.9860475579,0.0,1.0
1996-02-22,13.25,13.75,13.25,13.75,54000,11.4155672558943,11.8463433787582,11.4155672558943,11.8463433787582,62677.5686184635,0.0,1.0
1996-02-23,13.62,13.75,13.25,13.75,92300,11.7343415868136,11.8463433787582,11.4155672558943,11.8463433787582,107132.214508966,0.0,1.0
1996-02-26,13.62,13.62,13.25,13.38,113500,11.7343415868136,11.7343415868136,11.4155672558943,11.5275690478389,131738.963670289,0.0,1.0
1996-02-27,13.38,13.62,13.25,13.62,78500,11.5275690478389,11.7343415868136,11.4155672558943,11.7343415868136,91114.6136398036,0.0,1.0
1996-02-28,13.62,13.62,13.25,13.62,267500,11.7343415868136,11.7343415868136,11.4155672558943,11.7343415868136,310486.103804426,0.0,1.0
1996-02-29,14.0,14.0,13.25,13.5,113300,12.0617314401902,12.0617314401902,11.4155672558943,11.6309553173262,131506.824527258,0.0,1.0
1996-03-01,14.25,14.25,13.5,14.0,53300,12.2771195016221,12.2771195016221,11.6309553173262,12.0617314401902,61865.0816178541,0.0,1.0
1996-03-04,14.0,14.5,13.75,14.25,207200,12.0617314401902,12.4925075630541,11.8463433787582,12.2771195016221,240496.152180475,0.0,1.0
1996-03-05,14.12,14.5,14.0,14.0,288800,12.1651177096775,12.4925075630541,12.0617314401902,12.0617314401902,335208.922537265,0.0,1.0
1996-03-06,14.0,14.5,14.0,14.0,39600,12.0617314401902,12.4925075630541,12.0617314401902,12.0617314401902,45963.5503202066,0.0,1.0
1996-03-07,14.0,14.5,13.75,14.0,56700,12.0617314401902,12.4925075630541,11.8463433787582,12.0617314401902,65811.4470493867,0.0,1.0
1996-03-08,14.0,14.25,13.75,14.0,160200,12.0617314401902,12.2771195016221,11.8463433787582,12.0617314401902,185943.453568108,0.0,1.0
1996-03-11,14.25,14.25,13.5,14.0,38200,12.2771195016221,12.2771195016221,11.6309553173262,12.0617314401902,44338.5763189874,0.0,1.0
1996-03-12,14.0,14.25,13.75,14.25,39600,12.0617314401902,12.2771195016221,11.8463433787582,12.2771195016221,45963.5503202066,0.0,1.0
1996-03-13,14.06,14.25,14.0,14.0,172500,12.1134245749339,12.2771195016221,12.0617314401902,12.0617314401902,200220.010864536,0.0,1.0
1996-03-14,14.12,14.25,14.0,14.25,407300,12.1651177096775,12.2771195016221,12.0617314401902,12.2771195016221,472751.364783339,0.0,1.0
1996-03-15,14.25,14.25,14.0,14.0,34000,12.2771195016221,12.2771195016221,12.0617314401902,12.0617314401902,39463.6543153291,0.0,1.0
1996-03-18,14.62,14.88,14.0,14.25,80300,12.5958938325415,12.8198974164307,12.0617314401902,12.2771195016221,93203.8659270854,0.0,1.0
1996-03-19,15.0,15.0,14.5,14.5,88100,12.923283685918,12.923283685918,12.4925075630541,12.4925075630541,102257.292505309,0.0,1.0
1996-03-20,14.88,15.0,14.62,14.75,82000,12.8198974164307,12.923283685918,12.5958938325415,12.7078956244861,95177.0486428522,0.0,1.0
1996-03-21,15.62,15.62,14.75,15.0,54200,13.4574460782693,13.4574460782693,12.7078956244861,12.923283685918,62909.7077614951,0.0,1.0
1996-03-22,15.0,15.75,15.0,15.75,59100,12.923283685918,13.569447870214,12.923283685918,13.569447870214,68597.1167657632,0.0,1.0
1996-03-25,15.38,15.75,15.0,15.0,190300,13.2506735392946,13.569447870214,12.923283685918,12.923283685918,220880.394594327,0.0,1.0
1996-03-26,15.25,15.38,15.0,15.0,106000,13.13867174735,13.2506735392946,12.923283685918,12.923283685918,123033.745806614,0.0,1.0
1996-03-27,15.0,15.38,15.0,15.38,39800,12.923283685918,13.2506735392946,12.923283685918,13.2506735392946,46195.6894632382,0.0,1.0
1996-03-28,15.19,15.38,14.75,15.38,42700,13.0869786126063,13.2506735392946,12.7078956244861,13.2506735392946,49561.7070371927,0.0,1.0
1996-03-29,15.38,15.38,15.0,15.38,137300,13.2506735392946,13.2506735392946,12.923283685918,13.2506735392946,159363.52169102,0.0,1.0
1996-04-01,15.25,15.38,15.12,15.12,66000,13.13867174735,13.2506735392946,13.0266699554054,13.0266699554054,76605.9172003445,0.0,1.0
1996-04-02,15.75,15.75,15.25,15.25,16400,13.569447870214,13.569447870214,13.13867174735,13.13867174735,19035.4097285704,0.0,1.0
1996-04-03,15.38,15.75,15.38,15.38,8100,13.2506735392946,13.569447870214,13.2506735392946,13.2506735392946,9401.63529276957,0.0,1.0
1996-04-04,15.38,15.75,15.38,15.75,21000,13.2506735392946,13.569447870214,13.2506735392946,13.569447870214,24374.6100182915,0.0,1.0
1996-04-08,15.38,15.62,15.38,15.62,70300,13.2765201066665,13.4836959730904,13.2765201066665,13.4836959730904,81438.0569089858,0.03,1.0
1996-04-09,15.12,15.62,15.0,15.38,42300,13.0520795847072,13.4836959730904,12.9484916514953,13.2765201066665,49001.8464758195,0.0,1.0
1996-04-10,14.75,15.25,14.75,14.75,33700,12.7326834573037,13.1642998456868,12.7326834573037,12.7326834573037,39039.2961284896,0.0,1.0
1996-04-11,14.75,15.25,14.25,15.25,88000,12.7326834573037,13.1642998456868,12.3010670689205,13.1642998456868,101942.375647095,0.0,1.0
1996-04-12,14.25,15.0,14.25,14.88,32200,12.3010670689205,12.9484916514953,12.3010670689205,12.8449037182833,37301.6419981415,0.0,1.0
1996-04-15,13.75,15.0,13.75,14.25,42100,11.8694506805373,12.9484916514953,11.8694506805373,12.3010670689205,48770.1592584397,0.0,1.0
1996-04-16,13.5,14.5,13.5,13.5,30700,11.6536424863457,12.5168752631121,11.6536424863457,11.6536424863457,35563.9878677934,0.0,1.0
1996-04-17,14.5,15.0,13.5,14.5,184400,12.5168752631121,12.9484916514953,11.6536424863457,12.5168752631121,213615.614424139,0.0,1.0
1996-04-18,14.62,15.0,14.25,14.62,41600,12.620463196324,12.9484916514953,12.3010670689205,12.620463196324,48190.9412149904,0.0,1.0
1996-04-19,14.5,15.0,14.25,14.75,19000,12.5168752631121,12.9484916514953,12.3010670689205,12.7326834573037,22010.2856510772,0.0,1.0
1996-04-22,16.25,16.25,14.25,14.25,131500,14.0275326224532,14.0275326224532,12.3010670689205,12.3010670689205,152334.345427193,0.0,1.0
1996-04-23,16.25,16.5,16.0,16.25,89000,14.0275326224532,14.2433408166448,13.8117244282616,14.0275326224532,103100.811733994,0.0,1.0
1996-04-24,16.0,16.5,16.0,16.0,32400,13.8117244282616,14.2433408166448,13.8117244282616,13.8117244282616,37533.3292155213,0.0,1.0
1996-04-25,15.5,16.0,15.5,15.75,51100,13.3801080398784,13.8117244282616,13.3801080398784,13.59591623407,59196.084040529,0.0,1.0
1996-04-26,16.25,16.25,15.5,15.5,41500,14.0275326224532,14.0275326224532,13.3801080398784,13.3801080398784,48075.0976063004,0.0,1.0
1996-04-29,16.25,16.5,15.75,15.75,55900,14.0275326224532,14.2433408166448,13.59591623407,13.59591623407,64756.5772576431,0.0,1.0
1996-04-30,16.25,16.5,16.0,16.25,54700,14.0275326224532,14.2433408166448,13.8117244282616,14.0275326224532,63366.4539533646,0.0,1.0
1996-05-01,15.75,16.5,15.75,16.5,50800,13.59591623407,14.2433408166448,13.59591623407,14.2433408166448,58848.5532144593,0.0,1.0
1996-05-02,15.75,16.5,15.75,16.25,22600,13.59591623407,14.2433408166448,13.59591623407,14.0275326224532,26180.655563913,0.0,1.0
1996-05-03,16.12,16.25,15.75,16.25,18100,13.9153123614736,14.0275326224532,13.59591623407,14.0275326224532,20967.6931728683,0.0,1.0
1996-05-06,16.19,16.25,15.75,16.0,41700,13.9757386558472,14.0275326224532,13.59591623407,13.8117244282616,48306.7848236802,0.0,1.0
1996-05-07,15.25,16.25,15.25,16.12,81300,13.1642998456868,14.0275326224532,13.1642998456868,13.9153123614736,94180.8538648731,0.0,1.0
1996-05-08,14.69,15.75,14.5,15.25,66400,12.6808894906977,13.59591623407,12.5168752631121,13.1642998456868,76920.1561700805,0.0,1.0
1996-05-09,14.5,15.25,14.5,15.25,35900,12.5168752631121,13.1642998456868,12.5168752631121,13.1642998456868,41587.855519667,0.0,1.0
1996-05-10,14.5,15.0,14.5,14.5,31300,12.5168752631121,12.9484916514953,12.5168752631121,12.5168752631121,36259.0495199325,0.0,1.0
1996-05-13,15.0,15.25,14.75,14.75,63200,12.9484916514953,13.1642998456868,12.7326834573037,12.7326834573037,73213.1606920042,0.0,1.0
1996-05-14,15.25,15.5,14.5,15.0,38600,13.1642998456868,13.3801080398784,12.5168752631121,12.9484916514953,44715.632954294,0.0,1.0
1996-05-15,15.75,15.75,15.25,15.25,26600,13.59591623407,13.59591623407,13.1642998456868,13.1642998456868,30814.3999115082,0.0,1.0
1996-05-16,15.25,15.75,15.25,15.25,79800,13.1642998456868,13.59591623407,13.1642998456868,13.1642998456868,92443.1997345249,0.0,1.0
1996-05-17,15.75,15.75,15.25,15.25,27000,13.59591623407,13.59591623407,13.1642998456868,13.1642998456868,31277.7743462678,0.0,1.0
1996-05-20,15.75,16.0,15.25,15.75,63300,13.59591623407,13.8117244282616,13.1642998456868,13.59591623407,73329.0043006944,0.0,1.0
1996-05-21,16.0,16.0,15.5,15.5,38200,13.8117244282616,13.8117244282616,13.3801080398784,13.3801080398784,44252.2585195343,0.0,1.0
1996-05-22,15.5,16.0,15.5,15.5,10500,13.3801080398784,13.8117244282616,13.3801080398784,13.3801080398784,12163.5789124375,0.0,1.0
1996-05-23,15.5,16.0,15.5,15.5,13200,13.3801080398784,13.8117244282616,13.3801080398784,13.3801080398784,15291.3563470643,0.0,1.0
1996-05-24,15.5,16.0,15.5,15.75,22800,13.3801080398784,13.8117244282616,13.3801080398784,13.59591623407,26412.3427812928,0.0,1.0
1996-05-28,15.75,16.0,15.5,15.75,33700,13.59591623407,13.8117244282616,13.3801080398784,13.59591623407,39039.2961284898,0.0,1.0
1996-05-29,15.88,15.88,15.5,15.88,11400,13.7081364950496,13.7081364950496,13.3801080398784,13.7081364950496,13206.1713906464,0.0,1.0
1996-05-30,15.5,15.88,15.5,15.84,91500,13.3801080398784,13.7081364950496,13.3801080398784,13.673607183979,105996.901951241,0.0,1.0
1996-05-31,15.12,15.38,15.12,15.25,67000,13.0520795847072,13.2765201066665,13.0520795847072,13.1642998456868,77615.21782222,0.0,1.0
1996-06-03,15.0,15.38,14.75,15.0,180800,12.9484916514953,13.2765201066665,12.7326834573037,12.9484916514953,209445.244511303,0.0,1.0
1996-06-04,14.5,15.25,14.5,14.75,51800,12.5168752631121,13.1642998456868,12.5168752631121,12.7326834573037,60006.989301358,0.0,1.0
1996-06-05,14.75,15.12,14.5,14.5,29100,12.7326834573037,13.0520795847072,12.5168752631121,12.5168752631121,33710.4901287551,0.0,1.0
1996-06-06,15.25,15.25,14.5,14.5,72000,13.1642998456868,13.1642998456868,12.5168752631121,12.5168752631121,83407.3982567142,0.0,1.0
1996-06-07,15.0,15.0,14.5,15.0,39200,12.9484916514953,12.9484916514953,12.5168752631121,12.9484916514953,45410.694606433,0.0,1.0
1996-06-10,15.0,15.12,14.5,14.5,51700,12.9484916514953,13.0520795847072,12.5168752631121,12.5168752631121,59891.145692668,0.0,1.0
1996-06-11,15.12,15.12,14.5,15.12,17500,13.0520795847072,13.0520795847072,12.5168752631121,13.0520795847072,20272.6315207291,0.0,1.0
1996-06-12,15.0,15.12,14.75,15.12,116700,12.9484916514953,13.0520795847072,12.7326834573037,13.0520795847072,135189.49134109,0.0,1.0
1996-06-13,14.75,15.12,14.75,14.75,20300,12.7326834573037,13.0520795847072,12.7326834573037,12.7326834573037,23516.2525640457,0.0,1.0
1996-06-14,14.75,15.12,14.75,15.12,23900,12.7326834573037,13.0520795847072,12.7326834573037,13.0520795847072,27686.6224768814,0.0,1.0
1996-06-17,14.88,15.0,14.5,14.75,45500,12.8449037182833,12.9484916514953,12.5168752631121,12.7326834573037,52708.8419538956,0.0,1.0
1996-06-18,13.75,14.75,13.75,14.5,537400,11.8694506805373,12.7326834573037,11.8694506805373,12.5168752631121,622543.553099418,0.0,1.0
1996-06-19,13.25,14.25,13.25,14.25,19600,11.4378342921541,12.3010670689205,11.4378342921541,12.3010670689205,22705.3473032166,0.0,1.0
1996-06-20,12.75,13.75,12.75,13.75,175200,11.006217903771,11.8694506805373,11.006217903771,11.8694506805373,202958.00242467,0.0,1.0
1996-06-21,12.88,13.25,12.75,12.75,112400,11.1184381647506,11.4378342921541,11.006217903771,11.006217903771,130208.216167426,0.0,1.0
1996-06-24,13.25,13.25,12.75,12.88,27000,11.4378342921541,11.4378342921541,11.006217903771,11.1184381647506,31277.7743462678,0.0,1.0
1996-06-25,13.0,13.25,12.75,12.75,26700,11.2220260979626,11.4378342921541,11.006217903771,11.006217903771,30930.243520198,0.0,1.0
1996-06-26,12.94,13.25,12.75,12.75,53400,11.1702321313566,11.4378342921541,11.006217903771,11.006217903771,61860.487040396,0.0,1.0
1996-06-27,12.75,13.25,12.75,12.75,202700,11.006217903771,11.4378342921541,11.006217903771,11.006217903771,234814.994814387,0.0,1.0
1996-06-28,13.25,13.25,12.5,13.0,176300,11.4378342921541,11.4378342921541,10.7904097095794,11.2220260979626,204232.28212026,0.0,1.0
1996-07-01,13.12,13.25,12.75,12.75,50600,11.3256140311745,11.4378342921541,11.006217903771,11.006217903771,58616.8659970796,0.0,1.0
1996-07-02,13.12,13.25,12.75,13.0,236500,11.3256140311745,11.4378342921541,11.006217903771,11.2220260979626,273970.134551568,0.0,1.0
1996-07-03,13.12,13.5,13.0,13.06,116500,11.3256140311745,11.6536424863457,11.2220260979626,11.2738200645685,134957.804123711,0.0,1.0
1996-07-05,13.5,13.5,12.75,13.0,1900,11.6536424863457,11.6536424863457,11.006217903771,11.2220260979626,2201.02856510773,0.0,1.0
1996-07-08,13.5,13.5,13.0,13.5,70400,11.6795394696487,11.6795394696487,11.2469639337358,11.6795394696487,81373.0714699649,0.03,1.0
1996-07-09,13.5,13.5,13.0,13.38,72400,11.6795394696487,11.6795394696487,11.2469639337358,11.5757213410296,83684.8064549071,0.0,1.0
1996-07-10,13.25,14.0,13.25,13.5,64700,11.4632517016923,12.1121150055616,11.4632517016923,11.6795394696487,74784.6267628793,0.0,1.0
1996-07-11,13.5,13.75,13.0,13.25,58500,11.6795394696487,11.8958272376052,11.2469639337358,11.4632517016923,67618.2483095589,0.0,1.0
1996-07-12,13.25,13.5,13.0,13.5,24200,11.4632517016923,11.6795394696487,11.2469639337358,11.6795394696487,27971.9933178003,0.0,1.0
1996-07-15,13.0,13.25,13.0,13.06,82000,11.2469639337358,11.4632517016923,11.2469639337358,11.2988729980454,94781.1343826295,0.0,1.0
1996-07-16,12.5,12.88,12.5,12.5,75600,10.8143883978229,11.1431458051167,10.8143883978229,10.8143883978229,87383.5824308144,0.0,1.0
1996-07-17,13.12,13.12,12.0,12.88,107900,11.3507820623549,11.3507820623549,10.38181286191,11.1431458051167,124718.102437631,0.0,1.0
1996-07-18,12.88,13.12,12.5,13.12,15700,11.1431458051167,11.3507820623549,10.8143883978229,11.3507820623549,18147.1196317961,0.0,1.0
1996-07-19,12.5,13.12,12.5,12.5,2700,10.8143883978229,11.3507820623549,10.8143883978229,10.8143883978229,3120.84222967194,0.0,1.0
1996-07-22,13.0,13.38,12.5,12.5,30100,11.2469639337358,11.5757213410296,10.8143883978229,10.8143883978229,34791.6115233798,0.0,1.0
1996-07-23,12.5,13.25,12.25,12.75,108900,10.8143883978229,11.4632517016923,10.5981006298664,11.0306761657793,125873.969930102,0.0,1.0
1996-07-24,12.5,12.5,12.0,12.0,46000,10.8143883978229,10.8143883978229,10.38181286191,10.38181286191,53169.9046536701,0.0,1.0
1996-07-25,12.25,12.5,12.0,12.0,23700,10.5981006298664,10.8143883978229,10.38181286191,10.38181286191,27394.0595715649,0.0,1.0
1996-07-26,12.75,13.0,12.25,12.5,44800,11.0306761657793,11.2469639337358,10.5981006298664,10.8143883978229,51782.8636627051,0.0,1.0
1996-07-29,13.0,13.0,12.5,12.5,37700,11.2469639337358,11.2469639337358,10.8143883978229,10.8143883978229,43576.2044661601,0.0,1.0
1996-07-30,13.0,13.5,12.88,12.88,105100,11.2469639337358,11.6795394696487,11.1431458051167,11.1431458051167,121481.673458712,0.0,1.0
1996-07-31,13.0,13.25,13.0,13.25,12500,11.2469639337358,11.4632517016923,11.2469639337358,11.4632517016923,14448.3436558886,0.0,1.0
1996-08-01,13.62,13.75,13.25,13.5,28800,11.7833575982678,11.8958272376052,11.4632517016923,11.6795394696487,33288.9837831675,0.0,1.0
1996-08-02,13.25,14.0,13.25,13.5,31800,11.4632517016923,12.1121150055616,11.4632517016923,11.6795394696487,36756.5862605806,0.0,1.0
1996-08-05,13.62,14.0,13.25,13.25,7700,11.7833575982678,12.1121150055616,11.4632517016923,11.4632517016923,8900.17969202741,0.0,1.0
1996-08-06,13.75,14.25,13.25,13.25,3800,11.8958272376052,12.3284027735181,11.4632517016923,11.4632517016923,4392.29647139014,0.0,1.0
1996-08-07,14.0,14.25,13.25,13.25,6500,12.1121150055616,12.3284027735181,11.4632517016923,11.4632517016923,7513.13870106211,0.0,1.0
1996-08-08,13.5,14.25,13.25,13.25,13800,11.6795394696487,12.3284027735181,11.4632517016923,11.4632517016923,15950.9713961011,0.0,1.0
1996-08-09,14.25,14.25,13.38,14.25,26000,12.3284027735181,12.3284027735181,11.5757213410296,12.3284027735181,30052.5548042483,0.0,1.0
1996-08-12,13.25,14.12,13.25,13.25,10100,11.4632517016923,12.2159331341807,11.4632517016923,11.4632517016923,11674.261673958,0.0,1.0
1996-08-13,14.0,14.12,13.25,14.12,10400,12.1121150055616,12.2159331341807,11.4632517016923,12.2159331341807,12021.0219216994,0.0,1.0
1996-08-14,13.25,13.81,13.25,13.81,3700,11.4632517016923,11.9477363019147,11.4632517016923,11.9477363019147,4276.70972214302,0.0,1.0
1996-08-15,13.62,13.75,13.25,13.75,73800,11.7833575982678,11.8958272376052,11.4632517016923,11.8958272376052,85303.0209443667,0.0,1.0
1996-08-16,13.5,13.75,13.25,13.38,8700,11.6795394696487,11.8958272376052,11.4632517016923,11.5757213410296,10056.0471844985,0.0,1.0
1996-08-19,13.5,13.75,13.25,13.25,8100,11.6795394696487,11.8958272376052,11.4632517016923,11.4632517016923,9362.52668901585,0.0,1.0
1996-08-20,13.75,13.75,13.5,13.5,1200,11.8958272376052,11.8958272376052,11.6795394696487,11.6795394696487,1387.04099096531,0.0,1.0
1996-08-21,13.75,13.75,13.25,13.25,35300,11.8958272376052,11.8958272376052,11.4632517016923,11.4632517016923,40802.1224842294,0.0,1.0
1996-08-22,14.12,14.25,13.5,13.5,25500,12.2159331341807,12.3284027735181,11.6795394696487,11.6795394696487,29474.6210580129,0.0,1.0
1996-08-23,13.75,14.25,13.5,13.5,9200,11.8958272376052,12.3284027735181,11.6795394696487,11.6795394696487,10633.980930734,0.0,1.0
1996-08-26,13.5,13.88,13.5,13.5,68700,11.6795394696487,12.0082968769425,11.6795394696487,11.6795394696487,79408.0967327641,0.0,1.0
1996-08-27,14.12,14.25,13.5,13.5,30400,12.2159331341807,12.3284027735181,11.6795394696487,11.6795394696487,35138.3717711213,0.0,1.0
1996-08-28,13.75,14.25,13.5,13.62,33900,11.8958272376052,12.3284027735181,11.6795394696487,11.7833575982678,39183.9079947699,0.0,1.0
1996-08-29,13.5,14.25,13.5,13.5,90300,11.6795394696487,12.3284027735181,11.6795394696487,11.6795394696487,104374.83457014,0.0,1.0
1996-08-30,13.25,14.25,13.25,13.88,37300,11.4632517016923,12.3284027735181,11.4632517016923,12.0082968769425,43113.8574691715,0.0,1.0
1996-09-03,13.25,13.62,13.0,13.25,35700,11.4632517016923,11.7833575982678,11.2469639337358,11.4632517016923,41264.4694812178,0.0,1.0
1996-09-04,14.0,14.0,13.38,13.5,35200,12.1121150055616,12.1121150055616,11.5757213410296,11.6795394696487,40686.5357349825,0.0,1.0
1996-09-05,13.5,14.0,12.75,13.5,82400,11.6795394696487,12.1121150055616,11.0306761657793,11.6795394696487,95243.481379618,0.0,1.0
1996-09-06,12.88,13.25,12.81,13.25,11300,11.1431458051167,11.4632517016923,11.0825852300889,11.4632517016923,13061.3026649233,0.0,1.0
1996-09-09,13.25,13.25,12.75,12.75,8700,11.4632517016923,11.4632517016923,11.0306761657793,11.0306761657793,10056.0471844985,0.0,1.0
1996-09-10,11.25,13.0,11.0,13.0,536300,9.7329495580406,11.2469639337358,9.51666179008414,11.2469639337358,619891.736212246,0.0,1.0
1996-09-11,11.38,11.75,11.0,11.0,133300,9.84541919737796,10.1655250939535,9.51666179008414,9.51666179008414,154077.136746396,0.0,1.0
1996-09-12,11.62,11.75,11.12,11.62,28800,10.0530554546162,10.1655250939535,9.62047991870324,10.0530554546162,33288.9837831673,0.0,1.0
1996-09-13,11.75,12.12,11.75,12.0,21400,10.1655250939535,10.4856309905291,10.1655250939535,10.38181286191,24735.5643388814,0.0,1.0
1996-09-16,11.12,11.88,11.12,11.88,56300,9.62047991870324,10.2779947332909,9.62047991870324,10.2779947332909,65075.3398261224,0.0,1.0
1996-09-17,11.38,11.38,11.0,11.38,67300,9.84541919737796,9.84541919737796,9.51666179008414,9.84541919737796,77789.8822433044,0.0,1.0
1996-09-18,12.0,12.12,11.12,11.5,74200,10.38181286191,10.4856309905291,9.62047991870324,9.94923732599706,85765.3679413547,0.0,1.0
1996-09-19,11.75,12.12,11.75,11.75,74200,10.1655250939535,10.4856309905291,10.1655250939535,10.1655250939535,85765.3679413551,0.0,1.0
1996-09-20,12.0,12.5,11.75,11.75,147000,10.38181286191,10.8143883978229,10.1655250939535,10.1655250939535,169912.52139325,0.0,1.0
1996-09-23,12.0,12.38,12.0,12.0,12000,10.38181286191,10.7105702692038,10.38181286191,10.38181286191,13870.4099096531,0.0,1.0
1996-09-24,11.88,12.38,11.75,11.75,111800,10.2779947332909,10.7105702692038,10.1655250939535,10.1655250939535,129225.985658268,0.0,1.0
1996-09-25,11.75,12.38,11.75,12.38,41600,10.1655250939535,10.7105702692038,10.1655250939535,10.7105702692038,48084.0876867975,0.0,1.0
1996-09-26,12.06,12.38,11.75,11.75,2600,10.4337219262195,10.7105702692038,10.1655250939535,10.1655250939535,3005.25548042484,0.0,1.0
1996-09-27,11.88,12.0,11.75,12.0,29200,10.2779947332909,10.38181286191,10.1655250939535,10.38181286191,33751.3307801558,0.0,1.0
1996-09-30,11.25,12.38,11.25,12.38,104500,9.7329495580406,10.7105702692038,9.7329495580406,10.7105702692038,120788.152963229,0.0,1.0
1996-10-01,11.5,11.75,11.25,11.25,113900,9.94923732599706,10.1655250939535,9.7329495580406,9.7329495580406,131653.307392457,0.0,1.0
1996-10-02,11.69,11.75,11.38,11.62,5200,10.113616029644,10.1655250939535,9.84541919737796,10.0530554546162,6010.51096084965,0.0,1.0
1996-10-03,11.38,11.88,11.38,11.75,24500,9.84541919737796,10.2779947332909,9.84541919737796,10.1655250939535,28318.7535655417,0.0,1.0
1996-10-04,11.88,11.88,11.25,11.75,30900,10.2779947332909,10.2779947332909,9.7329495580406,10.1655250939535,35716.3055173566,0.0,1.0
1996-10-07,11.62,11.88,11.25,11.25,59900,10.0790099867709,10.3045300036866,9.75807765500628,9.75807765500628,69058.1714785061,0.03,1.0
1996-10-08,11.56,11.88,11.25,11.56,153200,10.0269669059442,10.3045300036866,9.75807765500628,10.0269669059442,176622.902679585,0.0,1.0
1996-10-09,11.38,12.0,11.38,12.0,2000,9.87083766346413,10.40861616534,9.87083766346413,10.40861616534,2305.78201931572,0.0,1.0
1996-10-10,11.5,11.75,11.38,11.38,72100,9.97492382511753,10.1917699952288,9.87083766346413,9.87083766346413,83123.4417963318,0.0,1.0
1996-10-11,11.88,12.0,11.38,11.38,9700,10.3045300036866,10.40861616534,9.87083766346413,9.87083766346413,11183.0427936813,0.0,1.0
1996-10-14,11.38,12.0,11.38,12.0,54200,9.87083766346413,10.40861616534,9.87083766346413,10.40861616534,62486.6927234561,0.0,1.0
1996-10-15,11.38,12.0,11.38,11.38,15600,9.87083766346413,10.40861616534,9.87083766346413,9.87083766346413,17985.0997506626,0.0,1.0
1996-10-16,11.5,11.5,11.38,11.38,16300,9.97492382511753,9.97492382511753,9.87083766346413,9.87083766346413,18792.1234574231,0.0,1.0
1996-10-17,11.0,12.0,11.0,11.38,9600,9.54123148489503,10.40861616534,9.54123148489503,9.87083766346413,11067.7536927155,0.0,1.0
1996-10-18,11.0,11.5,10.88,11.5,42100,9.54123148489503,9.97492382511753,9.43714532324163,9.97492382511753,48536.7115065959,0.0,1.0
1996-10-21,10.75,11.25,10.5,10.75,52400,9.32438531478378,9.75807765500628,9.10753914467253,9.32438531478378,60411.4889060719,0.0,1.0
1996-10-22,10.38,11.0,10.25,10.25,349200,9.00345298301913,9.54123148489503,8.89069297456128,8.89069297456128,402589.540572525,0.0,1.0
1996-10-23,10.5,11.0,10.25,10.25,62000,9.10753914467253,9.54123148489503,8.89069297456128,8.89069297456128,71479.2425987874,0.0,1.0
1996-10-24,10.56,11.0,10.38,10.38,244400,9.15958222549923,9.54123148489503,9.00345298301913,9.00345298301913,281766.562760381,0.0,1.0
1996-10-25,10.75,11.0,10.5,10.5,124600,9.32438531478378,9.54123148489503,9.10753914467253,9.10753914467253,143650.219803369,0.0,1.0
1996-10-28,10.88,11.0,10.5,10.5,220000,9.43714532324163,9.54123148489503,9.10753914467253,9.10753914467253,253636.022124729,0.0,1.0
1996-10-29,10.75,11.0,10.5,10.75,20100,9.32438531478378,9.54123148489503,9.10753914467253,9.32438531478378,23173.109294123,0.0,1.0
1996-10-30,10.75,11.0,10.5,11.0,27100,9.32438531478378,9.54123148489503,9.10753914467253,9.54123148489503,31243.346361728,0.0,1.0
1996-10-31,10.5,11.0,10.5,11.0,21100,9.10753914467253,9.54123148489503,9.10753914467253,9.54123148489503,24326.0003037809,0.0,1.0
1996-11-01,10.75,11.0,10.5,10.75,53100,9.32438531478378,9.54123148489503,9.10753914467253,9.32438531478378,61218.5126128324,0.0,1.0
1996-11-04,10.81,11.0,10.5,10.5,25800,9.37642839561048,9.54123148489503,9.10753914467253,9.10753914467253,29744.5880491728,0.0,1.0
1996-11-05,10.88,11.0,10.5,10.5,63900,9.43714532324163,9.54123148489503,9.10753914467253,9.10753914467253,73669.7355171373,0.0,1.0
1996-11-06,10.62,11.0,10.62,11.0,29800,9.21162530632593,9.54123148489503,9.21162530632593,9.54123148489503,34356.1520878042,0.0,1.0
1996-11-07,10.62,11.0,10.62,11.0,59400,9.21162530632593,9.54123148489503,9.21162530632593,9.54123148489503,68481.7259736769,0.0,1.0
1996-11-08,10.88,10.88,10.62,10.88,16200,9.43714532324163,9.43714532324163,9.21162530632593,9.43714532324163,18676.8343564573,0.0,1.0
1996-11-11,10.62,11.0,10.62,10.62,87000,9.21162530632593,9.54123148489503,9.21162530632593,9.21162530632593,100301.517840234,0.0,1.0
1996-11-12,11.25,11.5,10.62,11.0,420400,9.75807765500628,9.97492382511753,9.21162530632593,9.54123148489503,484675.380460165,0.0,1.0
1996-11-13,11.75,12.0,11.12,11.25,188300,10.1917699952288,10.40861616534,9.64531764654843,9.75807765500628,217089.377118575,0.0,1.0
1996-11-14,11.25,12.0,11.25,11.5,683500,9.75807765500628,10.40861616534,9.75807765500628,9.97492382511753,788001.005101148,0.0,1.0
1996-11-15,11.38,12.0,11.25,11.75,941900,9.87083766346413,10.40861616534,9.75807765500628,10.1917699952288,1085908.04199674,0.0,1.0
1996-11-18,11.5,12.0,11.38,11.38,23700,9.97492382511753,10.40861616534,9.87083766346413,9.87083766346413,27323.5169288913,0.0,1.0
1996-11-19,11.5,11.88,11.38,11.88,59100,9.97492382511753,10.3045300036866,9.87083766346413,10.3045300036866,68135.8586707796,0.0,1.0
1996-11-20,11.62,11.75,11.38,11.75,54300,10.0790099867709,10.1917699952288,9.87083766346413,10.1917699952288,62601.981824422,0.0,1.0
1996-11-21,11.41,11.62,11.12,11.38,222100,9.89685920387748,10.0790099867709,9.64531764654843,9.87083766346413,256057.093245011,0.0,1.0
1996-11-22,11.25,11.5,11.12,11.12,29100,9.75807765500628,9.97492382511753,9.64531764654843,9.64531764654843,33549.1283810437,0.0,1.0
1996-11-25,11.12,11.5,11.12,11.31,55800,9.64531764654843,9.97492382511753,9.64531764654843,9.81012073583298,64331.3183389086,0.0,1.0
1996-11-26,11.25,11.5,11.0,11.12,208100,9.75807765500628,9.97492382511753,9.54123148489503,9.64531764654843,239916.619109801,0.0,1.0
1996-11-27,11.5,11.5,11.0,11.5,232500,9.97492382511753,9.97492382511753,9.54123148489503,9.97492382511753,268047.159745453,0.0,1.0
1996-11-29,11.0,11.5,11.0,11.38,25900,9.54123148489503,9.97492382511753,9.54123148489503,9.87083766346413,29859.8771501386,0.0,1.0
1996-12-02,11.5,11.5,11.0,11.0,665400,9.97492382511753,9.97492382511753,9.54123148489503,9.54123148489503,767133.677826341,0.0,1.0
1996-12-03,11.5,11.5,11.0,11.5,114600,9.97492382511753,9.97492382511753,9.54123148489503,9.97492382511753,132121.309706791,0.0,1.0
1996-12-04,11.0,11.62,11.0,11.12,76300,9.54123148489503,10.0790099867709,9.54123148489503,9.64531764654843,87965.5840368948,0.0,1.0
1996-12-05,11.38,11.5,11.0,11.25,25400,9.87083766346413,9.97492382511753,9.54123148489503,9.75807765500628,29283.4316453097,0.0,1.0
1996-12-06,11.0,11.12,10.5,11.0,47400,9.54123148489503,9.64531764654843,9.10753914467253,9.54123148489503,54647.0338577826,0.0,1.0
1996-12-09,11.38,11.5,10.75,11.12,28600,9.87083766346413,9.97492382511753,9.32438531478378,9.64531764654843,32972.6828762148,0.0,1.0
1996-12-10,12.0,12.0,11.0,11.0,137800,10.40861616534,10.40861616534,9.54123148489503,9.54123148489503,158868.381130854,0.0,1.0
1996-12-11,12.75,12.75,11.5,11.75,137700,11.0591546756738,11.0591546756738,9.97492382511753,10.1917699952288,158753.092029887,0.0,1.0
1996-12-12,12.0,12.75,12.0,12.25,35100,10.40861616534,11.0591546756738,10.40861616534,10.6254623354513,40466.474438991,0.0,1.0
1996-12-13,13.5,13.5,12.0,12.0,120200,11.7096931860075,11.7096931860075,10.40861616534,10.40861616534,138577.499360875,0.0,1.0
1996-12-16,12.5,13.5,12.25,13.5,113900,10.8423085055625,11.7096931860075,10.6254623354513,11.7096931860075,131314.286000031,0.0,1.0
1996-12-17,12.0,12.56,12.0,12.56,10800,10.40861616534,10.8943515863892,10.40861616534,10.8943515863892,12451.2229043049,0.0,1.0
1996-12-18,13.5,13.5,12.0,12.0,130400,11.7096931860075,11.7096931860075,10.40861616534,10.40861616534,150336.987659385,0.0,1.0
1996-12-19,13.25,13.5,12.75,12.88,11700,11.4928470158963,11.7096931860075,11.0591546756738,11.1719146841316,13488.824812997,0.0,1.0
1996-12-20,13.0,13.75,12.5,13.5,58800,11.276000845785,11.9265393561188,10.8423085055625,11.7096931860075,67789.9913678824,0.0,1.0
1996-12-23,12.75,13.0,12.5,12.5,67100,11.0591546756738,11.276000845785,10.8423085055625,10.8423085055625,77358.9867480423,0.0,1.0
1996-12-24,13.19,13.25,12.75,12.88,16100,11.4408039350696,11.4928470158963,11.0591546756738,11.1719146841316,18561.5452554915,0.0,1.0
1996-12-26,13.25,13.25,12.75,13.25,6100,11.4928470158963,11.4928470158963,11.0591546756738,11.4928470158963,7032.63515891294,0.0,1.0
1996-12-27,13.38,13.38,13.0,13.0,14100,11.6056070243541,11.6056070243541,11.276000845785,11.276000845785,16255.7632361759,0.0,1.0
1996-12-30,12.75,13.5,12.75,13.5,30500,11.0591546756738,11.7096931860075,11.0591546756738,11.7096931860075,35163.1757945647,0.0,1.0
1996-12-31,13.12,13.25,12.75,12.75,28500,11.3800870074384,11.4928470158963,11.0591546756738,11.0591546756738,32857.3937752491,0.0,1.0
1997-01-02,13.0,13.25,12.75,12.75,52400,11.276000845785,11.4928470158963,11.0591546756738,11.0591546756738,60411.4889060721,0.0,1.0
1997-01-03,13.19,13.25,12.75,12.75,34500,11.4668254754829,11.5189869257126,11.0843081737989,11.0843081737989,39684.47945536,0.03,1.0
1997-01-06,13.12,13.25,12.75,13.19,19300,11.405970450215,11.5189869257126,11.0843081737989,11.4668254754829,22200.3029996651,0.0,1.0
1997-01-07,13.25,13.25,12.75,12.75,25200,11.5189869257126,11.5189869257126,11.0843081737989,11.0843081737989,28986.924123915,0.0,1.0
1997-01-08,13.12,13.25,12.75,13.25,54700,11.405970450215,11.5189869257126,11.0843081737989,11.5189869257126,62920.0297451649,0.0,1.0
1997-01-09,13.38,13.75,12.75,12.75,36000,11.6320034012101,11.9536656776263,11.0843081737989,11.0843081737989,41409.8916055931,0.0,1.0
1997-01-10,14.0,14.25,13.0,13.0,81600,12.1710050535831,12.3883444295399,11.3016475497557,11.3016475497557,93862.4209726773,0.0,1.0
1997-01-13,13.75,14.25,13.75,13.75,39600,11.9536656776263,12.3883444295399,11.9536656776263,11.9536656776263,45550.8807661521,0.0,1.0
1997-01-14,13.12,14.25,13.0,14.25,77000,11.405970450215,12.3883444295399,11.3016475497557,12.3883444295399,88571.1570452961,0.0,1.0
1997-01-15,13.25,13.5,13.0,13.38,40500,11.5189869257126,11.7363263016694,11.3016475497557,11.6320034012101,46586.128056292,0.0,1.0
1997-01-16,13.38,13.75,13.38,13.62,17100,11.6320034012101,11.9536656776263,11.6320034012101,11.8406492021287,19669.6985126567,0.0,1.0
1997-01-17,13.88,13.88,13.38,13.5,18600,12.0666821531238,12.0666821531238,11.6320034012101,11.7363263016694,21395.1106628897,0.0,1.0
1997-01-20,13.88,14.12,13.38,13.75,35000,12.0666821531238,12.2753279540424,11.6320034012101,11.9536656776263,40259.616838771,0.0,1.0
1997-01-21,14.38,14.62,13.62,13.62,64300,12.5013609050375,12.7100067059561,11.8406492021287,11.8406492021287,73962.6675066563,0.0,1.0
1997-01-22,14.62,14.75,14.0,14.62,15200,12.7100067059561,12.8230231814536,12.1710050535831,12.7100067059561,17484.1764556947,0.0,1.0
1997-01-23,14.75,14.75,14.0,14.62,47500,12.8230231814536,12.8230231814536,12.1710050535831,12.7100067059561,54638.0514240463,0.0,1.0
1997-01-24,14.25,14.75,13.88,14.38,57600,12.3883444295399,12.8230231814536,12.0666821531238,12.5013609050375,66255.8265689489,0.0,1.0
1997-01-27,13.75,14.5,13.75,14.0,11200,11.9536656776263,12.6056838054968,11.9536656776263,12.1710050535831,12883.0773884066,0.0,1.0
1997-01-28,14.25,14.25,13.5,13.75,595700,12.3883444295399,12.3883444295399,11.7363263016694,11.9536656776263,685218.678595883,0.0,1.0
1997-01-29,13.88,14.38,13.75,14.0,39900,12.0666821531238,12.5013609050375,11.9536656776263,12.1710050535831,45895.9631961989,0.0,1.0
1997-01-30,14.0,14.5,14.0,14.38,12700,12.1710050535831,12.6056838054968,12.1710050535831,12.5013609050375,14608.4895386397,0.0,1.0
1997-01-31,15.25,15.25,14.0,14.5,63100,13.2577019333673,13.2577019333673,12.1710050535831,12.6056838054968,72582.3377864699,0.0,1.0
1997-02-03,15.25,15.5,14.75,14.75,68200,13.2577019333673,13.4750413093241,12.8230231814536,12.8230231814536,78448.7390972622,0.0,1.0
1997-02-04,15.0,15.62,15.0,15.62,40800,13.0403625574105,13.5793642097834,13.0403625574105,13.5793642097834,46931.2104863385,0.0,1.0
1997-02-05,15.5,15.5,15.0,15.0,55300,13.4750413093241,13.4750413093241,13.0403625574105,13.0403625574105,63610.1946052582,0.0,1.0
1997-02-06,15.0,15.5,15.0,15.5,105200,13.0403625574105,13.4750413093241,13.0403625574105,13.4750413093241,121008.905469677,0.0,1.0
1997-02-07,15.25,15.5,15.0,15.5,37900,13.2577019333673,13.4750413093241,13.0403625574105,13.4750413093241,43595.4136625548,0.0,1.0
1997-02-10,15.38,15.38,15.0,15.0,75400,13.3707184088649,13.3707184088649,13.0403625574105,13.0403625574105,86730.7174183805,0.0,1.0
1997-02-11,15.38,15.38,15.0,15.0,49500,13.3707184088649,13.3707184088649,13.0403625574105,13.0403625574105,56938.6009576901,0.0,1.0
1997-02-12,15.0,15.38,15.0,15.38,13900,13.0403625574105,13.3707184088649,13.0403625574105,13.3707184088649,15988.8192588261,0.0,1.0
1997-02-13,15.25,15.25,15.0,15.0,20100,13.2577019333673,13.2577019333673,13.0403625574105,13.0403625574105,23120.5228131227,0.0,1.0
1997-02-14,15.0,15.25,15.0,15.25,16900,13.0403625574105,13.2577019333673,13.0403625574105,13.2577019333673,19439.6435592922,0.0,1.0
1997-02-18,14.0,15.0,13.75,15.0,68600,12.1710050535831,13.0403625574105,11.9536656776263,13.0403625574105,78908.849003991,0.0,1.0
1997-02-19,14.12,14.25,13.75,14.12,43400,12.2753279540424,12.3883444295399,11.9536656776263,12.2753279540424,49921.9248800759,0.0,1.0
1997-02-20,14.25,14.25,14.0,14.0,17100,12.3883444295399,12.3883444295399,12.1710050535831,12.1710050535831,19669.6985126567,0.0,1.0
1997-02-21,14.75,14.75,14.0,14.0,342700,12.8230231814536,12.8230231814536,12.1710050535831,12.1710050535831,394199.162589909,0.0,1.0
1997-02-24,14.5,14.75,14.38,14.75,19400,12.6056838054968,12.8230231814536,12.5013609050375,12.8230231814536,22315.3304763473,0.0,1.0
1997-02-25,14.75,14.75,14.38,14.75,5600,12.8230231814536,12.8230231814536,12.5013609050375,12.8230231814536,6441.53869420336,0.0,1.0
1997-02-26,14.5,14.75,14.38,14.38,47000,12.6056838054968,12.8230231814536,12.5013609050375,12.5013609050375,54062.9140406351,0.0,1.0
1997-02-27,13.75,14.75,13.75,14.75,44800,11.9536656776263,12.8230231814536,11.9536656776263,12.8230231814536,51532.3095536266,0.0,1.0
1997-02-28,14.0,14.12,13.62,14.12,63000,12.1710050535831,12.2753279540424,11.8406492021287,12.2753279540424,72467.3103097876,0.0,1.0
1997-03-03,13.75,14.0,13.5,13.5,97800,11.9536656776263,12.1710050535831,11.7363263016694,11.7363263016694,112496.872195194,0.0,1.0
1997-03-04,13.5,13.88,13.5,13.88,62600,11.7363263016694,12.0666821531238,11.7363263016694,12.0666821531238,72007.2004030589,0.0,1.0
1997-03-05,13.52,13.88,13.5,13.88,2700,11.753713451746,12.0666821531238,11.7363263016694,12.0666821531238,3105.74187041946,0.0,1.0
1997-03-06,13.56,13.56,13.25,13.52,33700,11.7884877518991,11.7884877518991,11.5189869257126,11.753713451746,38764.2596419021,0.0,1.0
1997-03-07,13.56,14.0,13.25,13.38,659600,11.7884877518991,12.1710050535831,11.5189869257126,11.6320034012101,758721.236195806,0.0,1.0
1997-03-10,13.75,13.75,13.5,13.62,304000,11.9536656776263,11.9536656776263,11.7363263016694,11.8406492021287,349683.529113895,0.0,1.0
1997-03-11,13.75,14.0,13.62,13.75,88800,11.9536656776263,12.1710050535831,11.8406492021287,11.9536656776263,102144.399293796,0.0,1.0
1997-03-12,13.75,14.0,13.62,13.62,104000,11.9536656776263,12.1710050535831,11.8406492021287,11.8406492021287,119628.57574949,0.0,1.0
1997-03-13,13.5,13.88,13.5,13.75,115000,11.7363263016694,12.0666821531238,11.7363263016694,11.9536656776263,132281.598184533,0.0,1.0
1997-03-14,13.62,13.75,13.5,13.62,20700,11.8406492021287,11.9536656776263,11.7363263016694,11.8406492021287,23810.6876732159,0.0,1.0
1997-03-17,13.25,13.75,12.88,13.25,165400,11.5189869257126,11.9536656776263,11.1973246492965,11.5189869257126,190255.446432363,0.0,1.0
1997-03-18,13.0,13.25,12.75,12.88,51700,11.3016475497557,11.5189869257126,11.0843081737989,11.1973246492965,59469.2054446989,0.0,1.0
1997-03-19,12.75,13.25,12.62,13.12,164600,11.0843081737989,11.5189869257126,10.9712916983013,11.405970450215,189335.226618905,0.0,1.0
1997-03-20,12.5,13.0,12.5,12.62,64400,10.8669687978421,11.3016475497557,10.8669687978421,10.9712916983013,74077.6949833382,0.0,1.0
1997-03-21,12.5,13.0,12.5,12.5,49200,10.8669687978421,11.3016475497557,10.8669687978421,10.8669687978421,56593.5185276434,0.0,1.0
1997-03-24,12.62,12.62,12.5,12.5,2900,10.9712916983013,10.9712916983013,10.8669687978421,10.8669687978421,3335.79682378389,0.0,1.0
1997-03-25,13.25,13.25,12.5,13.0,50500,11.5189869257126,11.5189869257126,10.8669687978421,11.3016475497557,58088.8757245122,0.0,1.0
1997-03-26,13.62,13.62,13.0,13.0,123400,11.8406492021287,11.8406492021287,11.3016475497557,11.3016475497557,141943.906225838,0.0,1.0
1997-03-27,13.25,13.62,13.25,13.62,49500,11.5189869257126,11.8406492021287,11.5189869257126,11.8406492021287,56938.6009576902,0.0,1.0
1997-03-31,12.75,13.25,12.5,13.25,84000,11.0843081737989,11.5189869257126,10.8669687978421,11.5189869257126,96623.0804130501,0.0,1.0
1997-04-01,12.5,12.62,12.38,12.38,145200,10.8669687978421,10.9712916983013,10.7626458973828,10.7626458973828,167019.896142557,0.0,1.0
1997-04-02,12.12,12.5,12.0,12.38,42000,10.5366129463877,10.8669687978421,10.4322900459284,10.7626458973828,48311.5402065249,0.0,1.0
1997-04-03,12.38,12.62,12.12,12.12,24700,10.7626458973828,10.9712916983013,10.5366129463877,10.5366129463877,28411.786740504,0.0,1.0
1997-04-04,12.62,12.62,12.12,12.62,5400,10.9712916983013,10.9712916983013,10.5366129463877,10.9712916983013,6211.48374083896,0.0,1.0
1997-04-07,12.5,12.62,12.25,12.31,62700,10.8930495229569,10.9976227983773,10.6751885324977,10.7274751702079,71949.5489622315,0.03,1.0
1997-04-08,12.12,12.5,12.12,12.25,29600,10.561900817459,10.8930495229569,10.561900817459,10.6751885324977,33966.6132261891,0.0,1.0
1997-04-09,12.12,12.5,12.0,12.5,47400,10.561900817459,10.8930495229569,10.4573275420386,10.8930495229569,54392.4819905866,0.0,1.0
1997-04-10,12.12,12.25,12.0,12.0,63300,10.561900817459,10.6751885324977,10.4573275420386,10.4573275420386,72638.0613924922,0.0,1.0
1997-04-11,11.62,12.25,11.5,12.25,67100,10.1261788365407,10.6751885324977,10.0216055611203,10.6751885324977,76998.6401174761,0.0,1.0
1997-04-14,12.38,12.38,11.5,12.0,50600,10.7884762475365,10.7884762475365,10.0216055611203,10.4573275420386,58064.5482853097,0.0,1.0
1997-04-15,12.0,12.38,12.0,12.0,67000,10.4573275420386,10.7884762475365,10.4573275420386,10.4573275420386,76883.8880457659,0.0,1.0
1997-04-16,12.0,12.5,12.0,12.38,42100,10.4573275420386,10.8930495229569,10.4573275420386,10.7884762475365,48310.6221899514,0.0,1.0
1997-04-17,12.5,12.5,12.0,12.0,41300,10.8930495229569,10.8930495229569,10.4573275420386,10.4573275420386,47392.6056162705,0.0,1.0
1997-04-18,12.06,12.5,12.0,12.0,39100,10.5096141797488,10.8930495229569,10.4573275420386,10.4573275420386,44868.0600386484,0.0,1.0
1997-04-21,12.12,12.5,11.88,12.0,35700,10.561900817459,10.8930495229569,10.3527542666182,10.4573275420386,40966.4896005051,0.0,1.0
1997-04-22,11.88,12.12,11.88,12.12,24000,10.3527542666182,10.561900817459,10.3527542666182,10.561900817459,27540.4972104236,0.0,1.0
1997-04-23,12.0,12.25,12.0,12.0,101800,10.4573275420386,10.6751885324977,10.4573275420386,10.4573275420386,116817.60900088,0.0,1.0
1997-04-24,12.12,12.25,12.0,12.25,41900,10.561900817459,10.6751885324977,10.4573275420386,10.6751885324977,48081.1180465311,0.0,1.0
1997-04-25,12.06,12.25,11.88,11.88,38900,10.5096141797488,10.6751885324977,10.3527542666182,10.3527542666182,44638.5558952282,0.0,1.0
1997-04-28,12.25,12.25,12.0,12.25,9000,10.6751885324977,10.6751885324977,10.4573275420386,10.6751885324977,10327.6864539089,0.0,1.0
1997-04-29,12.06,12.25,12.0,12.0,69100,10.5096141797488,10.6751885324977,10.4573275420386,10.4573275420386,79293.6815516779,0.0,1.0
1997-04-30,12.25,12.25,12.0,12.0,59600,10.6751885324977,10.6751885324977,10.4573275420386,10.4573275420386,68392.2347392189,0.0,1.0
1997-05-01,12.25,12.5,12.0,12.0,125100,10.6751885324977,10.8930495229569,10.4573275420386,10.4573275420386,143554.841709334,0.0,1.0
1997-05-02,12.5,12.5,12.25,12.25,31200,10.8930495229569,10.8930495229569,10.6751885324977,10.6751885324977,35802.6463735506,0.0,1.0
1997-05-05,12.62,12.75,12.25,12.5,405800,10.9976227983773,11.110910513416,10.6751885324977,10.8930495229569,465663.906999577,0.0,1.0
1997-05-06,11.75,12.75,11.62,12.75,134500,10.2394665515795,11.110910513416,10.1261788365407,11.110910513416,154341.536450082,0.0,1.0
1997-05-07,11.62,12.12,11.38,12.0,153500,10.1261788365407,10.561900817459,9.91703228569994,10.4573275420386,176144.430075001,0.0,1.0
1997-05-08,11.5,11.75,11.38,11.75,54000,10.0216055611203,10.2394665515795,9.91703228569994,10.2394665515795,61966.1187234533,0.0,1.0
1997-05-09,11.75,11.75,11.38,11.38,119000,10.2394665515795,10.2394665515795,9.91703228569994,9.91703228569994,136554.965335017,0.0,1.0
1997-05-12,12.0,12.12,11.75,11.75,128100,10.4573275420386,10.561900817459,10.2394665515795,10.2394665515795,146997.403860636,0.0,1.0
1997-05-13,11.75,12.12,11.75,12.12,211500,10.2394665515795,10.561900817459,10.2394665515795,10.561900817459,242700.631666857,0.0,1.0
1997-05-14,11.88,12.12,11.75,11.75,157700,10.3527542666182,10.561900817459,10.2394665515795,10.2394665515795,180964.017086825,0.0,1.0
1997-05-15,11.75,12.12,11.75,11.75,79100,10.2394665515795,10.561900817459,10.2394665515795,10.2394665515795,90768.8887226875,0.0,1.0
1997-05-16,11.88,12.0,11.5,12.0,142900,10.3527542666182,10.4573275420386,10.0216055611203,10.4573275420386,163980.710473731,0.0,1.0
1997-05-19,12.12,12.12,11.52,12.0,58900,10.561900817459,10.561900817459,10.0390344403571,10.4573275420386,67588.9702372478,0.0,1.0
1997-05-20,12.38,12.38,11.75,12.12,32100,10.7884762475365,10.7884762475365,10.2394665515795,10.561900817459,36835.4150189415,0.0,1.0
1997-05-21,12.12,12.5,11.88,12.5,66400,10.561900817459,10.8930495229569,10.3527542666182,10.8930495229569,76195.3756155052,0.0,1.0
1997-05-22,11.75,12.12,11.75,12.0,95500,10.2394665515795,10.561900817459,10.2394665515795,10.4573275420386,109588.228483144,0.0,1.0
1997-05-23,12.12,12.12,11.62,11.62,59300,10.561900817459,10.561900817459,10.1261788365407,10.1261788365407,68047.9785240882,0.0,1.0
1997-05-27,11.75,12.12,11.62,11.62,107800,10.2394665515795,10.561900817459,10.1261788365407,10.1261788365407,123702.733303486,0.0,1.0
1997-05-28,12.0,12.12,11.75,12.0,79300,10.4573275420386,10.561900817459,10.2394665515795,10.4573275420386,90998.392866108,0.0,1.0
1997-05-29,12.38,12.38,11.75,12.12,141400,10.7884762475365,10.7884762475365,10.2394665515795,10.561900817459,162259.429398079,0.0,1.0
1997-05-30,12.38,12.38,12.0,12.12,14100,10.7884762475365,10.7884762475365,10.4573275420386,10.561900817459,16180.0421111239,0.0,1.0
1997-06-02,12.75,12.75,12.12,12.38,79200,11.110910513416,11.110910513416,10.561900817459,10.7884762475365,90883.640794398,0.0,1.0
1997-06-03,12.75,13.12,12.38,12.38,66000,11.110910513416,11.4333447792955,10.7884762475365,10.7884762475365,75736.367328665,0.0,1.0
1997-06-04,14.0,14.0,13.0,13.0,211300,12.2002154657117,12.2002154657117,11.3287715038752,11.3287715038752,242471.127523438,0.0,1.0
1997-06-05,14.12,14.12,13.75,14.0,293300,12.3047887411321,12.3047887411321,11.9823544752526,12.2002154657117,336567.826325718,0.0,1.0
1997-06-06,14.0,14.12,13.75,13.88,67900,12.2002154657117,12.3047887411321,11.9823544752526,12.0956421902913,77916.6566911568,0.0,1.0
1997-06-09,13.88,14.12,13.88,13.88,56100,12.0956421902913,12.3047887411321,12.0956421902913,12.0956421902913,64375.9122293653,0.0,1.0
1997-06-10,13.75,14.12,13.75,14.0,53100,11.9823544752526,12.3047887411321,11.9823544752526,12.2002154657117,60933.350078062,0.0,1.0
1997-06-11,13.5,14.12,13.5,13.75,10700,11.7644934847934,12.3047887411321,11.7644934847934,11.9823544752526,12278.4716729805,0.0,1.0
1997-06-12,13.5,13.88,13.5,13.62,11500,11.7644934847934,12.0956421902913,11.7644934847934,11.8690667602138,13196.4882466613,0.0,1.0
1997-06-13,13.75,13.75,13.38,13.5,31100,11.9823544752526,11.9823544752526,11.659920209373,11.7644934847934,35687.8943018405,0.0,1.0
1997-06-16,13.56,13.75,13.38,13.38,5400,11.8167801225036,11.9823544752526,11.659920209373,11.659920209373,6196.61187234532,0.0,1.0
1997-06-17,13.75,13.75,13.38,13.75,11800,11.9823544752526,11.9823544752526,11.659920209373,11.9823544752526,13540.7444617916,0.0,1.0
1997-06-18,13.88,13.88,13.38,13.38,96500,12.0956421902913,12.0956421902913,11.659920209373,11.659920209373,110735.749200245,0.0,1.0
1997-06-19,13.88,13.88,13.62,13.88,130200,12.0956421902913,12.0956421902913,11.8690667602138,12.0956421902913,149407.197366548,0.0,1.0
1997-06-20,13.75,14.12,13.75,13.88,160000,11.9823544752526,12.3047887411321,11.9823544752526,12.0956421902913,183603.314736157,0.0,1.0
1997-06-23,13.75,14.12,13.5,13.75,66600,11.9823544752526,12.3047887411321,11.7644934847934,11.9823544752526,76424.8797589252,0.0,1.0
1997-06-24,14.0,14.12,13.5,13.5,45700,12.2002154657117,12.3047887411321,11.7644934847934,11.7644934847934,52441.696771515,0.0,1.0
1997-06-25,14.0,14.12,13.75,14.0,51700,12.2002154657117,12.3047887411321,11.9823544752526,12.2002154657117,59326.8210741209,0.0,1.0
1997-06-26,13.88,14.12,13.75,13.88,75400,12.0956421902913,12.3047887411321,11.9823544752526,12.0956421902913,86523.0620694143,0.0,1.0
1997-06-27,13.62,13.88,13.5,13.75,64000,11.8690667602138,12.0956421902913,11.7644934847934,11.9823544752526,73441.325894463,0.0,1.0
1997-06-30,13.5,13.75,13.5,13.75,83100,11.7644934847934,11.9823544752526,11.7644934847934,11.9823544752526,95358.9715910919,0.0,1.0
1997-07-01,13.75,13.75,13.5,13.5,16500,11.9823544752526,11.9823544752526,11.7644934847934,11.7644934847934,18934.0918321662,0.0,1.0
1997-07-02,13.5,13.75,13.25,13.5,15400,11.7644934847934,11.9823544752526,11.5466324943343,11.7644934847934,17671.8190433552,0.0,1.0
1997-07-03,13.75,13.75,13.38,13.38,11800,11.9823544752526,11.9823544752526,11.659920209373,11.659920209373,13540.7444617916,0.0,1.0
1997-07-07,13.75,14.0,13.5,13.5,119500,12.0084977941077,12.2268341176369,11.7901614705784,11.7901614705784,136830.187103523,0.03,1.0
1997-07-08,14.38,14.75,13.62,13.62,200900,12.5587053294013,12.8818430882246,11.8949629058725,11.8949629058725,230035.017481991,0.0,1.0
1997-07-09,14.75,14.75,14.5,14.62,102700,12.8818430882246,12.8818430882246,12.6635067646954,12.7683081999894,117593.809334994,0.0,1.0
1997-07-10,15.12,15.25,14.5,14.75,181400,13.2049808470478,13.318515735283,12.6635067646954,12.8818430882246,207707.079000663,0.0,1.0
1997-07-11,15.12,15.25,14.81,15.25,78300,13.2049808470478,13.318515735283,12.9342438058716,13.318515735283,89655.2606711793,0.0,1.0
1997-07-14,14.62,15.12,14.62,14.81,36900,12.7683081999894,13.2049808470478,12.7683081999894,12.9342438058716,42251.32974159,0.0,1.0
1997-07-15,14.44,14.75,14.38,14.62,37500,12.6111060470483,12.8818430882246,12.5587053294013,12.7683081999894,42938.3432333234,0.0,1.0
1997-07-16,14.5,14.75,14.44,14.44,11500,12.6635067646954,12.8818430882246,12.6111060470483,12.6111060470483,13167.7585915524,0.0,1.0
1997-07-17,14.44,14.75,14.44,14.5,6400,12.6111060470483,12.8818430882246,12.6111060470483,12.6635067646954,7328.14391182052,0.0,1.0
1997-07-18,14.75,14.75,14.44,14.44,41500,12.8818430882246,12.8818430882246,12.6111060470483,12.6111060470483,47518.433178211,0.0,1.0
1997-07-21,14.38,14.75,14.38,14.44,123900,12.5587053294013,12.8818430882246,12.5587053294013,12.6111060470483,141868.2860429,0.0,1.0
1997-07-22,14.38,14.62,14.38,14.38,114300,12.5587053294013,12.7683081999894,12.5587053294013,12.5587053294013,130876.07017517,0.0,1.0
1997-07-23,14.38,14.75,14.38,14.38,215900,12.5587053294013,12.8818430882246,12.5587053294013,12.5587053294013,247210.35477532,0.0,1.0
1997-07-24,14.62,14.62,14.38,14.38,296400,12.7683081999894,12.7683081999894,12.5587053294013,12.5587053294013,339384.664916187,0.0,1.0
1997-07-25,14.5,14.62,14.25,14.38,278800,12.6635067646954,12.7683081999894,12.4451704411661,12.5587053294013,319232.269158679,0.0,1.0
1997-07-28,14.25,14.62,14.25,14.25,54500,12.4451704411661,12.7683081999894,12.4451704411661,12.4451704411661,62403.7254990966,0.0,1.0
1997-07-29,14.25,14.25,14.0,14.25,153100,12.4451704411661,12.4451704411661,12.2268341176369,12.4451704411661,175302.942640581,0.0,1.0
1997-07-30,14.0,14.25,14.0,14.0,41700,12.2268341176369,12.4451704411661,12.2268341176369,12.2268341176369,47747.4376754554,0.0,1.0
1997-07-31,14.12,14.38,14.0,14.0,176300,12.3316355529309,12.5587053294013,12.2268341176369,12.2268341176369,201867.464320931,0.0,1.0
1997-08-01,14.38,14.38,14.0,14.0,23300,12.5587053294013,12.5587053294013,12.2268341176369,12.2268341176369,26679.0239289716,0.0,1.0
1997-08-04,14.0,14.19,14.0,14.0,199800,12.2268341176369,12.3927697235191,12.2268341176369,12.2268341176369,228775.492747146,0.0,1.0
1997-08-05,14.38,14.62,14.0,14.0,97300,12.5587053294013,12.7683081999894,12.2268341176369,12.2268341176369,111410.687909396,0.0,1.0
1997-08-06,14.38,14.62,14.38,14.5,64500,12.5587053294013,12.7683081999894,12.5587053294013,12.6635067646954,73853.9503613161,0.0,1.0
1997-08-07,14.62,14.75,14.38,14.38,82300,12.7683081999894,12.8818430882246,12.5587053294013,12.5587053294013,94235.3506160666,0.0,1.0
1997-08-08,14.0,14.62,14.0,14.38,112000,12.2268341176369,12.7683081999894,12.2268341176369,12.5587053294013,128242.518456859,0.0,1.0
1997-08-11,14.0,14.38,14.0,14.0,27800,12.2268341176369,12.5587053294013,12.2268341176369,12.2268341176369,31831.6251169703,0.0,1.0
1997-08-12,14.88,15.12,14.19,14.38,135500,12.9953779764598,13.2049808470478,12.3927697235191,12.5587053294013,155150.546883075,0.0,1.0
1997-08-13,14.62,15.12,14.62,15.12,18100,12.7683081999894,13.2049808470478,12.7683081999894,13.2049808470478,20724.9070006173,0.0,1.0
1997-08-14,14.94,15.12,14.62,14.62,500600,13.0477786941068,13.2049808470478,12.7683081999894,12.7683081999894,573198.25660271,0.0,1.0
1997-08-15,14.38,14.94,14.38,14.75,101100,12.5587053294013,13.0477786941068,12.5587053294013,12.8818430882246,115761.77335704,0.0,1.0
1997-08-18,14.75,14.75,14.38,14.44,17000,12.8818430882246,12.8818430882246,12.5587053294013,12.6111060470483,19465.3822657732,0.0,1.0
1997-08-19,15.12,15.12,14.5,14.5,198800,13.2049808470478,13.2049808470478,12.6635067646954,12.6635067646954,227630.470260925,0.0,1.0
1997-08-20,15.0,15.12,14.75,14.75,49300,13.1001794117538,13.2049808470478,12.8818430882246,12.8818430882246,56449.6085707424,0.0,1.0
1997-08-21,15.12,15.12,14.88,14.88,33700,13.2049808470478,13.2049808470478,12.9953779764598,12.9953779764598,38587.25778568,0.0,1.0
1997-08-22,14.94,15.0,14.62,14.88,124300,13.0477786941068,13.1001794117538,12.7683081999894,12.9953779764598,142326.295037389,0.0,1.0
1997-08-25,14.75,15.0,14.75,15.0,21400,12.8818430882246,13.1001794117538,12.8818430882246,13.1001794117538,24503.4812051498,0.0,1.0
1997-08-26,14.88,15.06,14.75,15.0,36500,12.9953779764598,13.1525801294008,12.8818430882246,13.1001794117538,41793.3207471013,0.0,1.0
1997-08-27,14.75,15.06,14.62,15.06,23300,12.8818430882246,13.1525801294008,12.7683081999894,13.1525801294008,26679.0239289715,0.0,1.0
1997-08-28,14.88,14.88,14.38,14.62,24400,12.9953779764598,12.9953779764598,12.5587053294013,12.7683081999894,27938.5486638156,0.0,1.0
1997-08-29,15.0,15.12,14.62,14.62,78300,13.1001794117538,13.2049808470478,12.7683081999894,12.7683081999894,89655.2606711791,0.0,1.0
1997-09-02,15.75,15.88,14.75,15.06,901200,13.7551883823415,13.8687232705767,12.8818430882246,13.1525801294008,1031894.26458323,0.0,1.0
1997-09-03,16.62,17.38,15.75,15.88,293200,14.5149987882232,15.1787412117521,13.7551883823415,13.8687232705767,335720.592960277,0.0,1.0
1997-09-04,17.25,17.25,16.38,16.75,162700,15.0652063235169,15.0652063235169,14.3053959176352,14.6285336764584,186295.158508312,0.0,1.0
1997-09-05,17.25,17.75,17.0,17.44,53200,15.0652063235169,15.5018789705753,14.8468699999877,15.2311419293991,60915.1962670079,0.0,1.0
1997-09-08,15.94,17.0,15.88,17.0,158500,13.9211239882237,14.8468699999877,13.8687232705767,14.8468699999877,181486.06406618,0.0,1.0
1997-09-09,16.12,16.38,15.94,15.94,456600,14.0783261411648,14.3053959176352,13.9211239882237,13.9211239882237,522817.267208943,0.0,1.0
1997-09-10,16.25,16.5,16.0,16.12,210400,14.1918610294,14.4101973529292,13.9735247058707,14.0783261411648,240912.731101098,0.0,1.0
1997-09-11,16.12,16.25,15.94,16.25,143600,14.0783261411648,14.1918610294,13.9211239882237,14.1918610294,164425.229021472,0.0,1.0
1997-09-12,16.38,16.62,16.12,16.25,56100,14.3053959176352,14.5149987882232,14.0783261411648,14.1918610294,64235.7614770514,0.0,1.0
1997-09-15,16.69,16.75,16.38,16.5,47400,14.5761329588114,14.6285336764584,14.3053959176352,14.4101973529292,54274.0658469206,0.0,1.0
1997-09-16,16.94,17.12,16.62,16.75,88900,14.7944692823406,14.9516714352817,14.5149987882232,14.6285336764584,101792.499025132,0.0,1.0
1997-09-17,17.25,17.25,16.75,16.75,61100,15.0652063235169,15.0652063235169,14.6285336764584,14.6285336764584,69960.8739081613,0.0,1.0
1997-09-18,16.69,17.12,16.69,17.0,25800,14.5761329588114,14.9516714352817,14.5761329588114,14.8468699999877,29541.5801445264,0.0,1.0
1997-09-19,16.5,16.75,16.5,16.62,29900,14.4101973529292,14.6285336764584,14.4101973529292,14.5149987882232,34236.1723380364,0.0,1.0
1997-09-22,16.62,16.75,16.38,16.75,16700,14.5149987882232,14.6285336764584,14.3053959176352,14.6285336764584,19121.8755199067,0.0,1.0
1997-09-23,16.5,16.75,16.38,16.5,77700,14.4101973529292,14.6285336764584,14.3053959176352,14.4101973529292,88968.2471794458,0.0,1.0
1997-09-24,16.88,16.88,16.5,16.5,29900,14.7420685646936,14.7420685646936,14.4101973529292,14.4101973529292,34236.1723380365,0.0,1.0
1997-09-25,17.19,17.25,16.62,16.88,62800,15.0128056058699,15.0652063235169,14.5149987882232,14.7420685646936,71907.4121347386,0.0,1.0
1997-09-26,17.06,17.25,17.0,17.25,26400,14.8992707176347,15.0652063235169,14.8468699999877,15.0652063235169,30228.5936362595,0.0,1.0
1997-09-29,16.75,17.0,16.75,17.0,38300,14.6285336764584,14.8468699999877,14.6285336764584,14.8468699999877,43854.3612223009,0.0,1.0
1997-09-30,17.19,17.19,16.75,16.75,141200,15.0128056058699,15.0128056058699,14.6285336764584,14.6285336764584,161677.17505454,0.0,1.0
1997-10-01,17.0,17.25,16.88,17.0,34000,14.8468699999877,15.0652063235169,14.7420685646936,14.8468699999877,38930.7645315463,0.0,1.0
1997-10-02,16.88,17.19,16.75,17.19,51600,14.7420685646936,15.0128056058699,14.6285336764584,15.0128056058699,59083.1602890529,0.0,1.0
1997-10-03,17.12,17.12,17.0,17.0,24100,14.9516714352817,14.9516714352817,14.8468699999877,14.8468699999877,27595.0419179491,0.0,1.0
1997-10-06,17.19,17.38,17.0,17.19,99900,15.0390059646934,15.2052311615108,14.8727807678759,15.0390059646934,114188.464585466,0.03,1.0
1997-10-07,17.25,17.25,17.0,17.12,30500,15.0914981321094,15.0914981321094,14.8727807678759,14.977765102708,34862.3440426097,0.0,1.0
1997-10-08,17.25,17.25,17.06,17.25,15700,15.0914981321094,15.0914981321094,14.925272935292,15.0914981321094,17945.5344743925,0.0,1.0
1997-10-09,17.25,17.38,17.0,17.0,159000,15.0914981321094,15.2052311615108,14.8727807678759,14.8727807678759,181741.400090982,0.0,1.0
1997-10-10,17.25,17.25,17.12,17.25,37500,15.0914981321094,15.0914981321094,14.977765102708,15.0914981321094,42863.537757307,0.0,1.0
1997-10-13,17.31,17.38,17.25,17.25,8800,15.1439902995254,15.2052311615108,15.0914981321094,15.0914981321094,10058.6435270481,0.0,1.0
1997-10-14,17.19,17.38,17.12,17.25,62100,15.0390059646934,15.2052311615108,14.977765102708,15.0914981321094,70982.0185261003,0.0,1.0
1997-10-15,17.38,17.38,17.19,17.19,40600,15.2052311615108,15.2052311615108,15.0390059646934,15.0390059646934,46406.9235452444,0.0,1.0
1997-10-16,17.28,17.38,17.19,17.25,25500,15.1177442158174,15.2052311615108,15.0390059646934,15.0914981321094,29147.2056749688,0.0,1.0
1997-10-17,17.25,17.38,17.12,17.19,54600,15.0914981321094,15.2052311615108,14.977765102708,15.0390059646934,62409.3109746391,0.0,1.0
1997-10-20,17.12,17.38,17.12,17.25,67100,14.977765102708,15.2052311615108,14.977765102708,15.0914981321094,76697.1568937414,0.0,1.0
1997-10-21,18.0,18.25,17.12,17.38,107800,15.7476502248098,15.9663675890433,14.977765102708,15.2052311615108,123218.383206339,0.0,1.0
1997-10-22,17.44,17.75,17.12,17.75,57900,15.2577233289268,15.5289328605763,14.977765102708,15.5289328605763,66181.3022972822,0.0,1.0
1997-10-23,17.5,17.5,17.12,17.12,62100,15.3102154963429,15.3102154963429,14.977765102708,14.977765102708,70982.0185261003,0.0,1.0
1997-10-24,17.5,17.5,17.19,17.19,15300,15.3102154963429,15.3102154963429,15.0390059646934,15.0390059646934,17488.3234049812,0.0,1.0
1997-10-27,17.12,17.5,16.75,17.0,41200,14.977765102708,15.3102154963429,14.6540634036425,14.8727807678759,47092.7401493613,0.0,1.0
1997-10-28,17.0,17.25,16.12,16.5,74100,14.8727807678759,15.0914981321094,14.1028956457741,14.435346039409,84698.3506084389,0.0,1.0
1997-10-29,17.06,17.25,17.0,17.0,185000,14.925272935292,15.0914981321094,14.8727807678759,14.8727807678759,211460.119602714,0.0,1.0
1997-10-30,17.0,17.0,16.75,16.88,9600,14.8727807678759,14.8727807678759,14.6540634036425,14.7677964330439,10973.0656658706,0.0,1.0
1997-10-31,16.38,17.0,16.38,17.0,37900,14.3303617045769,14.8727807678759,14.3303617045769,14.8727807678759,43320.7488267184,0.0,1.0
1997-11-03,17.06,17.25,16.75,17.25,98100,14.925272935292,15.0914981321094,14.6540634036425,15.0914981321094,112131.014773115,0.0,1.0
1997-11-04,16.88,17.0,16.5,17.0,86100,14.7677964330439,14.8727807678759,14.435346039409,14.8727807678759,98414.6826907767,0.0,1.0
1997-11-05,17.0,17.12,16.5,17.0,40100,14.8727807678759,14.977765102708,14.435346039409,14.8727807678759,45835.4097084804,0.0,1.0
1997-11-06,16.81,17.25,16.62,16.94,89100,14.7065555710585,15.0914981321094,14.5403303742411,14.8202886004599,101843.765711361,0.0,1.0
1997-11-07,16.62,16.88,16.5,16.69,20900,14.5403303742411,14.7677964330439,14.435346039409,14.6015712362264,23889.2783767391,0.0,1.0
1997-11-10,16.5,16.88,16.38,16.5,53100,14.435346039409,14.7677964330439,14.3303617045769,14.435346039409,60694.7694643467,0.0,1.0
1997-11-11,16.62,16.75,16.38,16.38,39700,14.5403303742411,14.6540634036425,14.3303617045769,14.3303617045769,45378.1986390689,0.0,1.0
1997-11-12,16.44,16.5,16.25,16.5,41800,14.382853871993,14.435346039409,14.2166286751755,14.435346039409,47778.5567534781,0.0,1.0
1997-11-13,16.5,16.5,16.25,16.25,7700,14.435346039409,14.435346039409,14.2166286751755,14.2166286751755,8801.31308616704,0.0,1.0
1997-11-14,16.5,16.62,16.25,16.25,15200,14.435346039409,14.5403303742411,14.2166286751755,14.2166286751755,17374.0206376284,0.0,1.0
1997-11-17,16.56,16.75,16.38,16.38,23500,14.487838206825,14.6540634036425,14.3303617045769,14.3303617045769,26861.1503279125,0.0,1.0
1997-11-18,17.0,17.12,16.56,16.75,332400,14.8727807678759,14.977765102708,14.487838206825,14.6540634036425,379942.39868077,0.0,1.0
1997-11-19,16.81,17.0,16.69,16.75,46800,14.7065555710585,14.8727807678759,14.6015712362264,14.6540634036425,53493.6951211192,0.0,1.0
1997-11-20,17.0,17.0,16.62,16.88,162100,14.8727807678759,14.8727807678759,14.5403303742411,14.7677964330439,185284.78587892,0.0,1.0
1997-11-21,16.75,17.06,16.75,16.81,74800,14.6540634036425,14.925272935292,14.6540634036425,14.7065555710585,85498.4699799082,0.0,1.0
1997-11-24,16.81,16.88,16.25,16.75,11200,14.7065555710585,14.7677964330439,14.2166286751755,14.6540634036425,12801.9099435157,0.0,1.0
1997-11-25,16.38,16.88,16.25,16.25,13500,14.3303617045769,14.7677964330439,14.2166286751755,14.2166286751755,15430.8735926306,0.0,1.0
1997-11-26,16.5,16.88,16.12,16.38,39800,14.435346039409,14.7677964330439,14.1028956457741,14.3303617045769,45492.5014064218,0.0,1.0
1997-11-28,16.44,16.62,16.12,16.12,10900,14.382853871993,14.5403303742411,14.1028956457741,14.1028956457741,12459.0016414572,0.0,1.0
1997-12-01,16.5,16.62,16.12,16.5,42500,14.435346039409,14.5403303742411,14.1028956457741,14.435346039409,48578.676124948,0.0,1.0
1997-12-02,16.5,16.62,16.38,16.38,28800,14.435346039409,14.5403303742411,14.3303617045769,14.3303617045769,32919.1969976118,0.0,1.0
1997-12-03,16.25,16.5,16.0,16.5,26800,14.2166286751755,14.435346039409,13.9979113109421,14.435346039409,30633.1416505555,0.0,1.0
1997-12-04,16.44,16.5,16.12,16.12,47800,14.382853871993,14.435346039409,14.1028956457741,14.1028956457741,54636.7227946472,0.0,1.0
1997-12-05,16.25,16.5,16.25,16.25,28700,14.2166286751755,14.435346039409,14.2166286751755,14.2166286751755,32804.894230259,0.0,1.0
1997-12-08,16.25,16.62,16.25,16.38,34400,14.2166286751755,14.5403303742411,14.2166286751755,14.3303617045769,39320.1519693697,0.0,1.0
1997-12-09,16.38,16.62,16.25,16.44,42200,14.3303617045769,14.5403303742411,14.2166286751755,14.382853871993,48235.7678228896,0.0,1.0
1997-12-10,15.88,16.62,15.88,16.62,51600,13.89292697611,14.5403303742411,13.89292697611,14.5403303742411,58980.2279540544,0.0,1.0
1997-12-11,14.25,15.75,14.0,15.75,180400,12.4668897613078,13.7791939467086,12.2481723970743,13.7791939467086,206202.192304485,0.0,1.0
1997-12-12,14.88,14.88,14.25,14.5,62600,13.0180575191761,13.0180575191761,12.4668897613078,12.6856071255412,71553.5323628646,0.0,1.0
1997-12-15,14.75,15.12,14.5,14.62,58800,12.9043244897747,13.2280261888402,12.6856071255412,12.7905914603733,67210.0272034575,0.0,1.0
1997-12-16,15.12,15.12,14.75,14.88,163900,13.2280261888402,13.2280261888402,12.9043244897747,13.0180575191761,187342.235691271,0.0,1.0
1997-12-17,14.94,15.12,14.81,14.94,163500,13.0705496865921,13.2280261888402,12.9568166571907,13.0705496865921,186885.024621859,0.0,1.0
1997-12-18,14.75,15.12,14.75,15.12,77800,12.9043244897747,13.2280261888402,12.9043244897747,13.2280261888402,88927.553000493,0.0,1.0
1997-12-19,14.75,14.88,14.62,14.88,54600,12.9043244897747,13.0180575191761,12.7905914603733,13.0180575191761,62409.3109746391,0.0,1.0
1997-12-22,14.94,15.12,14.75,14.88,39700,13.0705496865921,13.2280261888402,12.9043244897747,13.0180575191761,45378.1986390692,0.0,1.0
1997-12-23,15.12,15.12,14.75,15.06,33000,13.2280261888402,13.2280261888402,12.9043244897747,13.1755340214242,37719.9132264303,0.0,1.0
1997-12-24,14.75,15.12,14.75,15.12,15300,12.9043244897747,13.2280261888402,12.9043244897747,13.2280261888402,17488.3234049813,0.0,1.0
1997-12-26,14.88,15.12,14.62,14.75,18100,13.0180575191761,13.2280261888402,12.7905914603733,12.9043244897747,20688.8008908602,0.0,1.0
1997-12-29,15.12,15.38,14.88,15.12,55800,13.2280261888402,13.4554922476431,13.0180575191761,13.2280261888402,63780.9441828731,0.0,1.0
1997-12-30,14.75,15.25,14.75,15.0,82300,12.9043244897747,13.3417592182417,12.9043244897747,13.1230418540082,94071.1775313699,0.0,1.0
1997-12-31,15.25,15.5,14.81,15.06,94100,13.3417592182417,13.5604765824751,12.9568166571907,13.1755340214242,107558.904079002,0.0,1.0
1998-01-02,15.62,16.16,15.25,15.75,53200,13.6654609173072,14.1378904240515,13.3417592182417,13.7791939467086,60809.0722316995,0.0,1.0
1998-01-05,15.5,16.0,15.5,15.5,47400,13.5867226661831,14.0250040425116,13.5867226661831,13.5867226661831,54074.8507238352,0.03,1.0
1998-01-06,15.12,15.5,15.0,15.5,16300,13.2536288201735,13.5867226661831,13.1484412898546,13.5867226661831,18595.3600590403,0.0,1.0
1998-01-07,15.25,15.25,15.0,15.25,44800,13.3675819780189,13.3675819780189,13.1484412898546,13.3675819780189,51108.7196714728,0.0,1.0
1998-01-08,14.38,15.25,14.25,15.0,159600,12.6049723832073,13.3675819780189,12.4910192253619,13.1484412898546,182074.813829622,0.0,1.0
1998-01-09,14.5,14.69,13.94,14.0,64600,12.7101599135262,12.876706836531,12.2192847720383,12.2718785371977,73696.9484548468,0.0,1.0
1998-01-12,14.25,14.69,14.25,14.38,12300,12.4910192253619,12.876706836531,12.4910192253619,12.6049723832073,14032.0815169446,0.0,1.0
1998-01-13,13.75,14.75,13.75,14.75,137800,12.0527378490334,12.9293006016904,12.0527378490334,12.9293006016904,157204.9457752,0.0,1.0
1998-01-14,13.75,14.19,13.75,13.75,74600,12.0527378490334,12.4384254602025,12.0527378490334,12.0527378490334,85105.1448100867,0.0,1.0
1998-01-15,13.75,14.12,13.75,13.75,118600,12.0527378490334,12.3770660675165,12.0527378490334,12.0527378490334,135301.20877314,0.0,1.0
1998-01-16,13.88,14.12,13.69,13.88,326400,12.1666910068788,12.3770660675165,12.000144083874,12.1666910068788,372363.529035017,0.0,1.0
1998-01-20,13.75,13.94,13.5,13.94,97500,12.0527378490334,12.2192847720383,11.8335971608692,12.2192847720383,111229.914463585,0.0,1.0
1998-01-21,13.75,13.75,13.5,13.75,12500,12.0527378490334,12.0527378490334,11.8335971608692,12.0527378490334,14260.2454440494,0.0,1.0
1998-01-22,13.62,13.75,13.0,13.75,198900,11.938784691188,12.0527378490334,11.3953157845407,12.0527378490334,226909.025505714,0.0,1.0
1998-01-23,14.0,14.0,13.5,13.62,28200,12.2718785371977,12.2718785371977,11.8335971608692,11.938784691188,32171.1137217752,0.0,1.0
1998-01-26,13.69,14.12,13.62,14.0,124600,12.000144083874,12.3770660675165,11.938784691188,12.2718785371977,142146.126586284,0.0,1.0
1998-01-27,13.75,13.88,13.62,13.62,35200,12.0527378490334,12.1666910068788,11.938784691188,11.938784691188,40156.851170443,0.0,1.0
1998-01-28,14.0,14.0,13.75,13.88,91800,12.2718785371977,12.2718785371977,12.0527378490334,12.1666910068788,104727.242541098,0.0,1.0
1998-01-29,14.0,14.12,13.88,13.88,26000,12.2718785371977,12.3770660675165,12.1666910068788,12.1666910068788,29661.3105236226,0.0,1.0
1998-01-30,13.94,14.0,13.88,14.0,41400,12.2192847720383,12.2718785371977,12.1666910068788,12.2718785371977,47229.9329106912,0.0,1.0
1998-02-02,13.0,14.12,13.0,14.12,97400,11.3953157845407,12.3770660675165,11.3953157845407,12.3770660675165,111115.832500032,0.0,1.0
1998-02-03,14.06,14.12,13.12,13.5,85600,12.3244723023571,12.3770660675165,11.5005033148595,11.8335971608692,97654.1608008498,0.0,1.0
1998-02-04,14.38,14.38,13.75,14.12,54500,12.6049723832073,12.6049723832073,12.0527378490334,12.3770660675165,62174.6701360552,0.0,1.0
1998-02-05,14.12,14.38,14.12,14.38,15200,12.3770660675165,12.6049723832073,12.3770660675165,12.6049723832073,17340.458459964,0.0,1.0
1998-02-06,14.38,14.5,14.0,14.5,27900,12.6049723832073,12.7101599135262,12.2718785371977,12.7101599135262,31828.8678311182,0.0,1.0
1998-02-09,14.12,14.25,13.88,14.0,42000,12.3770660675165,12.4910192253619,12.1666910068788,12.2718785371977,47914.4246920058,0.0,1.0
1998-02-10,14.19,14.25,13.88,14.0,33600,12.4384254602025,12.4910192253619,12.1666910068788,12.2718785371977,38331.5397536046,0.0,1.0
1998-02-11,14.06,14.12,13.88,13.88,55300,12.3244723023571,12.3770660675165,12.1666910068788,12.1666910068788,63087.3258444742,0.0,1.0
1998-02-12,14.31,14.38,13.94,13.94,222800,12.5436129905213,12.6049723832073,12.2192847720383,12.2192847720383,254174.614794736,0.0,1.0
1998-02-13,14.19,14.38,14.0,14.12,39500,12.4384254602025,12.6049723832073,12.2718785371977,12.3770660675165,45062.3756031959,0.0,1.0
1998-02-17,14.25,14.25,13.88,14.0,25600,12.4910192253619,12.4910192253619,12.1666910068788,12.2718785371977,29204.9826694131,0.0,1.0
1998-02-18,14.06,14.5,14.0,14.0,419100,12.3244723023571,12.7101599135262,12.2718785371977,12.2718785371977,478117.509248086,0.0,1.0
1998-02-19,14.62,14.62,14.06,14.44,28100,12.815347443845,12.815347443845,12.3244723023571,12.6575661483667,32057.0317582229,0.0,1.0
1998-02-20,14.88,14.88,14.31,14.38,244500,13.0432537595358,13.0432537595358,12.5436129905213,12.6049723832073,278930.400885605,0.0,1.0
1998-02-23,15.38,15.5,14.88,15.0,128200,13.4815351358643,13.5867226661831,13.0432537595358,13.1484412898546,146253.07727417,0.0,1.0
1998-02-24,15.44,15.5,15.12,15.12,17600,13.5341289010237,13.5867226661831,13.2536288201735,13.2536288201735,20078.4255852215,0.0,1.0
1998-02-25,15.56,15.62,15.12,15.12,37800,13.6393164313426,13.691910196502,13.2536288201735,13.2536288201735,43122.9822228051,0.0,1.0
1998-02-26,16.25,16.88,15.5,15.62,137000,14.2441447306759,14.7963792648498,13.5867226661831,13.691910196502,156292.29006678,0.0,1.0
1998-02-27,16.5,16.62,16.12,16.25,27500,14.4632854188401,14.568472949159,14.1301915728305,14.2441447306759,31372.5399769086,0.0,1.0
1998-03-02,15.0,16.5,15.0,16.12,155800,13.1484412898546,14.4632854188401,13.1484412898546,14.1301915728305,177739.699214632,0.0,1.0
1998-03-03,14.0,15.5,12.69,15.0,225100,12.2718785371977,13.5867226661831,11.123581331217,13.1484412898546,256798.49995644,0.0,1.0
1998-03-04,13.5,13.88,13.5,13.75,413200,11.8335971608692,12.1666910068788,11.8335971608692,12.0527378490334,471386.673398494,0.0,1.0
1998-03-05,13.5,13.75,13.38,13.5,46300,11.8335971608692,12.0527378490334,11.7284096305503,11.8335971608692,52819.9491247587,0.0,1.0
1998-03-06,13.5,13.62,13.38,13.38,128800,11.8335971608692,11.938784691188,11.7284096305503,11.7284096305503,146937.569055484,0.0,1.0
1998-03-09,13.31,13.62,13.25,13.25,49500,11.6670502378644,11.938784691188,11.6144564727049,11.6144564727049,56470.5719584352,0.0,1.0
1998-03-10,13.0,13.62,13.0,13.31,227700,11.3953157845407,11.938784691188,11.3953157845407,11.6670502378644,259764.631008803,0.0,1.0
1998-03-11,13.06,13.5,13.0,13.5,474900,11.4479095497001,11.8335971608692,11.3953157845407,11.8335971608692,541775.244910323,0.0,1.0
1998-03-12,13.19,13.25,13.0,13.0,77100,11.5618627075455,11.6144564727049,11.3953157845407,11.3953157845407,87957.1938988965,0.0,1.0
1998-03-13,13.06,13.19,13.06,13.06,66500,11.4479095497001,11.5618627075455,11.4479095497001,11.4479095497001,75864.5057623426,0.0,1.0
1998-03-16,12.75,13.19,12.62,13.19,423700,11.1761750963765,11.5618627075455,11.062221938531,11.5618627075455,483365.279571494,0.0,1.0
1998-03-17,12.5,13.0,12.25,12.62,784700,10.9570344082122,11.3953157845407,10.737893720048,11.062221938531,895201.167995642,0.0,1.0
1998-03-18,11.88,12.5,11.75,12.0,1557000,10.4135655015649,10.9570344082122,10.2996123437195,10.5187530318837,1776256.17251078,0.0,1.0
1998-03-19,11.81,11.94,11.81,11.94,102700,10.3522061088789,10.4661592667243,10.3522061088789,10.4661592667243,117162.176568309,0.0,1.0
1998-03-20,11.81,11.94,11.75,11.94,100000,10.3522061088789,10.4661592667243,10.2996123437195,10.4661592667243,114081.963552395,0.0,1.0
1998-03-23,11.62,11.81,11.62,11.81,186300,10.1856591858741,10.3522061088789,10.1856591858741,10.3522061088789,212534.698098111,0.0,1.0
1998-03-24,11.56,11.75,11.38,11.62,242900,10.1330654207147,10.2996123437195,9.97528412523639,10.1856591858741,277105.089468765,0.0,1.0
1998-03-25,11.81,12.0,11.56,11.69,649600,10.3522061088789,10.5187530318837,10.1330654207147,10.2470185785601,741076.435236356,0.0,1.0
1998-03-26,11.88,11.94,11.75,11.88,456200,10.4135655015649,10.4661592667243,10.2996123437195,10.4135655015649,520441.917726024,0.0,1.0
1998-03-27,11.94,12.0,11.88,12.0,415800,10.4661592667243,10.5187530318837,10.4135655015649,10.5187530318837,474352.804450857,0.0,1.0
1998-03-30,12.0,12.12,11.88,11.88,108000,10.5187530318837,10.6239405622026,10.4135655015649,10.4135655015649,123208.520636587,0.0,1.0
1998-03-31,12.25,12.25,12.0,12.06,368900,10.737893720048,10.737893720048,10.5187530318837,10.5713467970431,420848.363544783,0.0,1.0
1998-04-01,12.38,12.38,12.12,12.12,328200,10.8518468778934,10.8518468778934,10.6239405622026,10.6239405622026,374417.004378958,0.0,1.0
1998-04-02,12.31,12.5,12.25,12.5,104100,10.7904874852074,10.9570344082122,10.737893720048,10.9570344082122,118759.324058043,0.0,1.0
1998-04-03,12.38,12.44,12.25,12.25,253700,10.8518468778934,10.9044406430528,10.737893720048,10.737893720048,289425.941532425,0.0,1.0
1998-04-06,12.38,12.5,12.31,12.44,70900,10.8781437604731,10.9835861878767,10.816635677821,10.9308649741749,80688.5824757501,0.03,1.0
1998-04-07,12.19,12.38,12.19,12.31,225200,10.7111932504174,10.8781437604731,10.7111932504174,10.816635677821,256291.520078122,0.0,1.0
1998-04-08,12.25,12.38,12.19,12.19,608400,10.7639144641192,10.8781437604731,10.7111932504174,10.7111932504174,692396.806463276,0.0,1.0
1998-04-09,12.38,12.38,12.25,12.25,455600,10.8781437604731,10.8781437604731,10.7639144641192,10.7639144641192,518500.961579009,0.0,1.0
1998-04-13,12.38,12.44,12.31,12.31,392700,10.8781437604731,10.9308649741749,10.816635677821,10.816635677821,446916.873599818,0.0,1.0
1998-04-14,12.56,12.62,12.38,12.44,271000,11.0363074015785,11.0890286152803,10.8781437604731,10.9308649741749,308414.751070921,0.0,1.0
1998-04-15,12.56,12.62,12.5,12.62,457100,11.0363074015785,11.0890286152803,10.9835861878767,11.0890286152803,520208.054297115,0.0,1.0
1998-04-16,12.62,12.62,12.5,12.56,220800,11.0890286152803,11.0890286152803,10.9835861878767,11.0363074015785,251284.048105017,0.0,1.0
1998-04-17,12.56,12.75,12.5,12.5,45600,11.0363074015785,11.2032579116342,10.9835861878767,10.9835861878767,51895.6186303838,0.0,1.0
1998-04-20,12.69,12.81,12.56,12.62,154100,11.1505366979324,11.255979125336,11.0363074015785,11.0890286152803,175375.32523996,0.0,1.0
1998-04-21,12.81,12.88,12.69,12.88,81500,11.255979125336,11.3174872079881,11.1505366979324,11.3174872079881,92752.0376836907,0.0,1.0
1998-04-22,12.62,12.88,12.56,12.69,197200,11.0890286152803,11.3174872079881,11.0363074015785,11.1505366979324,224425.789340169,0.0,1.0
1998-04-23,12.59,12.69,12.56,12.69,216000,11.0626680084294,11.1505366979324,11.0363074015785,11.1505366979324,245821.351407081,0.0,1.0
1998-04-24,12.62,12.81,12.56,12.81,192700,11.0890286152803,11.255979125336,11.0363074015785,11.255979125336,219304.511185855,0.0,1.0
1998-04-27,12.44,12.62,12.25,12.5,191700,10.9308649741749,11.0890286152803,10.7639144641192,10.9835861878767,218166.449373784,0.0,1.0
1998-04-28,12.25,12.62,12.25,12.62,92800,10.7639144641192,11.0890286152803,10.7639144641192,11.0890286152803,105612.136160079,0.0,1.0
1998-04-29,12.34,12.5,12.25,12.25,93000,10.8429962846719,10.9835861878767,10.7639144641192,10.7639144641192,105839.748522493,0.0,1.0
1998-04-30,12.56,12.56,12.38,12.5,190600,11.0363074015785,11.0363074015785,10.8781437604731,10.9835861878767,216914.581380508,0.0,1.0
1998-05-01,12.5,12.56,12.44,12.56,107700,10.9835861878767,11.0363074015785,10.9308649741749,11.0363074015785,122569.25715992,0.0,1.0
1998-05-04,12.62,12.69,12.5,12.5,341900,11.0890286152803,11.1505366979324,10.9835861878767,10.9835861878767,389103.333546672,0.0,1.0
1998-05-05,12.44,12.75,12.31,12.75,616100,10.9308649741749,11.2032579116342,10.816635677821,11.2032579116342,701159.882416215,0.0,1.0
1998-05-06,12.5,12.56,12.44,12.56,114200,10.9835861878767,11.0363074015785,10.9308649741749,11.0363074015785,129966.658938373,0.0,1.0
1998-05-07,12.69,12.69,12.38,12.38,229000,11.1505366979324,11.1505366979324,10.8781437604731,10.8781437604731,260616.154963989,0.0,1.0
1998-05-08,12.94,13.0,12.5,12.75,206200,11.37020842169,11.4229296353918,10.9835861878767,11.2032579116342,234668.345648796,0.0,1.0
1998-05-11,12.98,13.0,12.88,13.0,609400,11.4053558974912,11.4229296353918,11.3174872079881,11.4229296353918,693534.868275346,0.0,1.0
1998-05-12,12.69,13.0,12.62,13.0,73100,11.1505366979324,11.4229296353918,11.0890286152803,11.4229296353918,83192.318462304,0.0,1.0
1998-05-13,12.81,13.0,12.69,13.0,186500,11.255979125336,11.4229296353918,11.1505366979324,11.4229296353918,212248.527951022,0.0,1.0
1998-05-14,12.91,13.0,12.69,12.69,93800,11.343847814839,11.4229296353918,11.1505366979324,11.1505366979324,106750.19797215,0.0,1.0
1998-05-15,12.62,13.0,12.5,13.0,72500,11.0890286152803,11.4229296353918,10.9835861878767,11.4229296353918,82509.481375062,0.0,1.0
1998-05-18,12.69,12.75,12.5,12.62,47600,11.1505366979324,11.2032579116342,10.9835861878767,11.0890286152803,54171.7422545235,0.0,1.0
1998-05-19,12.94,12.94,12.56,12.75,177200,11.37020842169,11.37020842169,11.0363074015785,11.2032579116342,201664.553098771,0.0,1.0
1998-05-20,13.06,13.06,12.81,13.0,321200,11.4756508490936,11.4756508490936,11.255979125336,11.4229296353918,365545.454036825,0.0,1.0
1998-05-21,13.09,13.19,13.0,13.06,212400,11.5020114559445,11.5898801454475,11.4229296353918,11.4756508490936,241724.328883629,0.0,1.0
1998-05-22,12.88,13.12,12.88,13.06,119300,11.3174872079881,11.5283720627954,11.3174872079881,11.4756508490936,135770.77417993,0.0,1.0
1998-05-26,12.62,13.06,12.56,12.88,223500,11.0890286152803,11.4756508490936,11.0363074015785,11.3174872079881,254356.814997605,0.0,1.0
1998-05-27,12.38,12.62,12.38,12.62,94900,10.8781437604731,11.0890286152803,10.8781437604731,11.0890286152803,108002.065965426,0.0,1.0
1998-05-28,12.44,12.5,12.38,12.38,153000,10.9308649741749,10.9835861878767,10.8781437604731,10.8781437604731,174123.457246682,0.0,1.0
1998-05-29,12.44,12.5,12.38,12.5,25200,10.9308649741749,10.9835861878767,10.8781437604731,10.9835861878767,28679.1576641594,0.0,1.0
1998-06-01,12.25,12.5,12.25,12.5,44600,10.7639144641192,10.9835861878767,10.7639144641192,10.9835861878767,50757.5568183138,0.0,1.0
1998-06-02,12.0,12.5,12.0,12.5,48500,10.5442427403616,10.9835861878767,10.5442427403616,10.9835861878767,55195.9978853864,0.0,1.0
1998-06-03,11.81,12.12,11.81,12.12,74400,10.3772922303059,10.6496851677652,10.3772922303059,10.6496851677652,84671.7988179946,0.0,1.0
1998-06-04,12.0,12.0,11.81,11.81,63900,10.5442427403616,10.5442427403616,10.3772922303059,10.3772922303059,72722.1497912617,0.0,1.0
1998-06-05,11.75,12.0,11.75,11.75,48700,10.3245710166041,10.5442427403616,10.3245710166041,10.3245710166041,55423.6102478002,0.0,1.0
1998-06-08,11.81,11.94,11.75,11.75,97500,10.3772922303059,10.4915215266598,10.3245710166041,10.3245710166041,110961.026676807,0.0,1.0
1998-06-09,11.69,11.88,11.62,11.75,60200,10.2718498029023,10.438800312958,10.2103417202502,10.3245710166041,68511.3210866031,0.0,1.0
1998-06-10,11.62,11.88,11.56,11.62,41800,10.2103417202502,10.438800312958,10.1576205065484,10.2103417202502,47570.9837445184,0.0,1.0
1998-06-11,11.56,11.62,11.5,11.62,156800,10.1576205065484,10.2103417202502,10.1048992928466,10.2103417202502,178448.092132547,0.0,1.0
1998-06-12,11.19,11.56,11.19,11.56,136000,9.83250635538722,10.1576205065484,9.83250635538722,10.1576205065484,154776.406441495,0.0,1.0
1998-06-15,10.44,11.25,10.25,11.12,193400,9.17349118411462,9.88522756908903,9.00654067405889,9.77099827273511,220101.154454303,0.0,1.0
1998-06-16,10.62,10.75,10.5,10.75,127200,9.33165482522004,9.44588412157396,9.22621239781642,9.44588412157396,144761.462495281,0.0,1.0
1998-06-17,10.75,10.75,10.56,10.75,46700,9.44588412157396,9.44588412157396,9.27893361151823,9.44588412157396,53147.4866236606,0.0,1.0
1998-06-18,9.38,10.62,9.12,10.56,316900,8.24208307538267,9.33165482522004,8.01362448267484,9.27893361151823,360651.788244926,0.0,1.0
1998-06-19,9.88,10.12,9.75,9.75,147400,8.68142652289774,8.89231137770497,8.56719722654382,8.56719722654382,167750.311099092,0.0,1.0
1998-06-22,10.06,10.25,10.0,10.0,50500,8.83959016400316,9.00654067405889,8.78686895030136,8.78686895030136,57472.1215095259,0.0,1.0
1998-06-23,10.06,10.25,9.94,10.25,109800,8.83959016400316,9.00654067405889,8.73414773659955,9.00654067405889,124959.186965266,0.0,1.0
1998-06-24,9.94,10.0,9.75,10.0,69700,8.73414773659955,8.78686895030136,8.56719722654382,8.78686895030136,79322.9083012664,0.0,1.0
1998-06-25,10.0,10.12,9.75,10.0,110700,8.78686895030136,8.89231137770497,8.56719722654382,8.78686895030136,125983.442596129,0.0,1.0
1998-06-26,10.0,10.06,9.94,10.0,27500,8.78686895030136,8.83959016400316,8.73414773659955,8.78686895030136,31296.69983192,0.0,1.0
1998-06-29,10.0,10.19,9.88,10.06,152000,8.78686895030136,8.95381946035708,8.68142652289774,8.83959016400316,172985.395434613,0.0,1.0
1998-06-30,9.62,10.03,9.38,9.88,137500,8.4529679301899,8.81322955715226,8.24208307538267,8.68142652289774,156483.4991596,0.0,1.0
1998-07-01,9.75,9.88,9.5,9.5,194100,8.56719722654382,8.68142652289774,8.34752550278629,8.34752550278629,220897.797722752,0.0,1.0
1998-07-02,10.12,10.12,9.69,9.69,106600,8.89231137770497,8.89231137770497,8.51447601284201,8.51447601284201,121317.389166643,0.0,1.0
1998-07-06,10.0,10.12,9.94,10.12,149200,8.81322955715226,8.91898831183808,8.76035017980935,8.91898831183808,169290.94951228,0.03,1.0
1998-07-07,10.0,10.12,9.81,9.94,53400,8.81322955715226,8.91898831183808,8.64577819556637,8.76035017980935,60590.728578792,0.0,1.0
1998-07-08,9.94,10.06,9.88,10.0,149600,8.76035017980935,8.86610893449517,8.70747080246643,8.81322955715226,169744.812647702,0.0,1.0
1998-07-09,10.06,10.12,9.94,10.12,128200,8.86610893449517,8.91898831183808,8.76035017980935,8.91898831183808,145463.134902643,0.0,1.0
1998-07-10,9.62,9.88,9.5,9.88,559100,8.47832683398047,8.70747080246643,8.37256807929464,8.70747080246643,634387.19753563,0.0,1.0
1998-07-13,9.38,9.69,9.31,9.69,48800,8.26680932460882,8.54001944088054,8.20511671770875,8.54001944088054,55371.3025214429,0.0,1.0
1998-07-14,9.0,9.56,8.94,9.56,95300,7.93190660143703,8.42544745663756,7.87902722409412,8.42544745663756,108132.892014211,0.0,1.0
1998-07-15,9.03,9.25,9.0,9.12,1573000,7.95834629010849,8.15223734036584,7.93190660143703,8.03766535612286,1784816.78004569,0.0,1.0
1998-07-16,9.23,9.38,9.03,9.25,365600,8.13461088125153,8.26680932460882,7.95834629010849,8.15223734036584,414830.9057754,0.0,1.0
1998-07-17,9.69,9.75,9.38,9.5,81200,8.54001944088054,8.59289881822345,8.26680932460882,8.37256807929464,92134.2164905976,0.0,1.0
1998-07-20,9.59,9.88,9.5,9.69,94100,8.45188714530902,8.70747080246643,8.37256807929464,8.54001944088054,106771.302607946,0.0,1.0
1998-07-21,9.25,9.75,9.12,9.75,315200,8.15223734036584,8.59289881822345,8.03766535612286,8.59289881822345,357644.150712271,0.0,1.0
1998-07-22,9.12,9.56,9.12,9.12,223200,8.03766535612286,8.42544745663756,8.03766535612286,8.03766535612286,253255.629565288,0.0,1.0
1998-07-23,9.0,9.25,9.0,9.19,78300,7.93190660143703,8.15223734036584,7.93190660143703,8.09935796302292,88843.7087587906,0.0,1.0
1998-07-24,8.81,9.25,8.56,9.0,99700,7.76445523985114,8.15223734036584,7.54412450092233,7.93190660143703,113125.38650385,0.0,1.0
1998-07-27,8.44,9.0,8.25,9.0,98500,7.43836574623651,7.93190660143703,7.27091438465061,7.93190660143703,111763.797097584,0.0,1.0
1998-07-28,7.88,8.69,7.75,8.69,1819400,6.94482489103598,7.65869648516531,6.830252906793,7.65869648516531,2064396.47146543,0.0,1.0
1998-07-29,8.88,8.88,8.0,8.0,233100,7.82614784675121,7.82614784675121,7.05058364572181,7.05058364572181,264488.742166974,0.0,1.0
1998-07-30,8.97,9.12,8.62,9.0,168100,7.90546691276558,8.03766535612286,7.59700387826525,7.93190660143703,190735.982660954,0.0,1.0
1998-07-31,8.94,9.0,8.88,8.88,50300,7.87902722409412,7.93190660143703,7.82614784675121,7.82614784675121,57073.2892792741,0.0,1.0
1998-08-03,8.62,9.0,8.38,9.0,59800,7.59700387826525,7.93190660143703,7.38548636889359,7.93190660143703,67852.5387455386,0.0,1.0
1998-08-04,8.75,9.0,8.5,8.5,95800,7.71157586250823,7.93190660143703,7.49124512357942,7.49124512357942,108700.220933488,0.0,1.0
1998-08-05,9.06,9.38,8.38,8.62,163300,7.98478597877995,8.26680932460882,7.38548636889359,7.59700387826525,185289.625035894,0.0,1.0
1998-08-06,9.06,9.31,8.88,9.31,169200,7.98478597877995,8.20511671770875,7.82614784675121,8.20511671770875,191984.106283363,0.0,1.0
1998-08-07,9.44,9.44,9.0,9.12,153800,8.31968870195173,8.31968870195173,7.93190660143703,8.03766535612286,174510.37556963,0.0,1.0
1998-08-10,9.38,9.38,9.25,9.25,118000,8.26680932460882,8.26680932460882,8.15223734036584,8.15223734036584,133889.624949391,0.0,1.0
1998-08-11,8.69,9.38,8.69,9.25,101500,7.65869648516531,8.26680932460882,7.65869648516531,8.15223734036584,115167.770613247,0.0,1.0
1998-08-12,8.75,9.0,8.62,8.94,111700,7.71157586250823,7.93190660143703,7.59700387826525,7.87902722409412,126741.280566499,0.0,1.0
1998-08-13,8.31,9.0,8.25,8.88,152400,7.32379376199353,7.93190660143703,7.27091438465061,7.82614784675121,172921.854595654,0.0,1.0
1998-08-14,8.19,8.56,8.12,8.5,146500,7.2180350073077,7.54412450092233,7.15634240040763,7.49124512357942,166227.373348184,0.0,1.0
1998-08-17,7.88,8.31,7.69,8.31,120800,6.94482489103598,7.32379376199353,6.77737352945009,7.32379376199353,137066.666897342,0.0,1.0
1998-08-18,8.0,8.19,8.0,8.0,122600,7.05058364572181,7.2180350073077,7.05058364572181,7.05058364572181,139109.05100674,0.0,1.0
1998-08-19,8.38,8.38,7.94,8.06,100200,7.38548636889359,7.38548636889359,6.99770426837889,7.10346302306472,113692.715423127,0.0,1.0
1998-08-20,8.38,8.38,8.12,8.38,36400,7.38548636889359,7.38548636889359,7.15634240040763,7.38548636889359,41301.5453233714,0.0,1.0
1998-08-21,8.25,8.38,8.19,8.38,83600,7.27091438465061,7.38548636889359,7.2180350073077,7.38548636889359,94857.3953031276,0.0,1.0
1998-08-24,8.25,8.81,8.19,8.19,43000,7.27091438465061,7.76445523985114,7.2180350073077,7.2180350073077,48790.2870578288,0.0,1.0
1998-08-25,8.25,8.62,8.19,8.62,67600,7.27091438465061,7.59700387826525,7.2180350073077,7.59700387826525,76702.8698862611,0.0,1.0
1998-08-26,8.0,8.19,7.94,8.12,45700,7.05058364572181,7.2180350073077,6.99770426837889,7.15634240040763,51853.863221925,0.0,1.0
1998-08-27,7.69,8.0,7.5,8.0,70200,6.77737352945009,7.05058364572181,6.60992216786419,7.05058364572181,79652.9802665019,0.0,1.0
1998-08-28,7.62,8.0,7.56,7.75,121600,6.71568092255002,7.05058364572181,6.66280154520711,6.830252906793,137974.393168186,0.0,1.0
1998-08-31,7.56,8.0,7.31,7.88,181000,6.66280154520711,7.05058364572181,6.4424708062783,6.94482489103598,205373.068778302,0.0,1.0
1998-09-01,7.62,7.62,7.12,7.38,120600,6.71568092255002,6.71568092255002,6.27501944469241,6.50416341317837,136839.735329631,0.0,1.0
1998-09-02,7.62,7.62,7.25,7.38,43100,6.71568092255002,6.71568092255002,6.38959142893539,6.50416341317837,48903.7528416842,0.0,1.0
1998-09-03,7.19,7.62,7.09,7.31,148800,6.33671205159247,6.71568092255002,6.24857975602095,6.4424708062783,168837.086376859,0.0,1.0
1998-09-04,6.75,7.38,6.69,7.38,61600,5.94892995107777,6.50416341317837,5.89605057373486,6.50416341317837,69894.9228549362,0.0,1.0
1998-09-08,7.0,7.12,6.75,7.12,97700,6.16926069000658,6.27501944469241,5.94892995107777,6.27501944469241,110856.070826741,0.0,1.0
1998-09-09,6.88,7.06,6.75,7.0,47900,6.06350193532075,6.22214006734949,5.94892995107777,6.16926069000658,54350.1104667442,0.0,1.0
1998-09-10,6.94,7.06,6.56,6.81,49300,6.11638131266367,6.22214006734949,5.78147858949188,6.00180932842069,55938.63144072,0.0,1.0
1998-09-11,7.0,7.06,6.88,7.06,92700,6.16926069000658,6.22214006734949,6.06350193532075,6.22214006734949,105182.78163397,0.0,1.0
1998-09-14,7.0,7.06,6.75,6.75,129800,6.16926069000658,6.22214006734949,5.94892995107777,5.94892995107777,147278.58744433,0.0,1.0
1998-09-15,7.06,7.06,6.69,7.0,382100,6.22214006734949,6.22214006734949,5.89605057373486,6.16926069000658,433552.760111544,0.0,1.0
1998-09-16,7.06,7.06,6.62,6.88,46900,6.22214006734949,6.22214006734949,5.8343579668348,6.06350193532075,53215.45262819,0.0,1.0
1998-09-17,7.0,7.06,6.75,7.0,70300,6.16926069000658,6.22214006734949,5.94892995107777,6.16926069000658,79766.4460503573,0.0,1.0
1998-09-18,6.88,7.06,6.75,7.06,90700,6.06350193532075,6.22214006734949,5.94892995107777,6.22214006734949,102913.465956862,0.0,1.0
1998-09-21,6.88,6.88,6.75,6.88,29800,6.06350193532075,6.06350193532075,5.94892995107777,6.06350193532075,33812.8035889139,0.0,1.0
1998-09-22,6.75,7.0,6.62,6.69,145800,5.94892995107777,6.16926069000658,5.8343579668348,5.89605057373486,165433.112861196,0.0,1.0
1998-09-23,6.5,6.88,6.12,6.88,227300,5.72859921214897,6.06350193532075,5.39369648897718,6.06350193532075,257907.72670336,0.0,1.0
1998-09-24,6.5,6.62,6.06,6.62,221200,5.72859921214897,5.8343579668348,5.34081711163427,5.8343579668348,250986.31388818,0.0,1.0
1998-09-25,6.62,6.62,6.25,6.5,494100,5.8343579668348,5.8343579668348,5.50826847322016,5.72859921214897,560634.438029609,0.0,1.0
1998-09-28,6.81,7.0,6.5,6.75,128300,6.00180932842069,6.16926069000658,5.72859921214897,5.94892995107777,145576.600686498,0.0,1.0
1998-09-29,6.5,6.81,6.31,6.75,191500,5.72859921214897,6.00180932842069,5.56114785056308,5.94892995107777,217286.976083121,0.0,1.0
1998-09-30,6.31,6.56,6.12,6.56,168200,5.56114785056308,5.78147858949188,5.39369648897718,5.78147858949188,190849.448444809,0.0,1.0
1998-10-01,5.62,6.5,5.62,6.12,225300,4.95303501111957,5.72859921214897,4.95303501111957,5.39369648897718,255638.411026252,0.0,1.0
1998-10-02,5.94,6.12,5.75,5.75,606800,5.23505835694844,5.39369648897718,5.06760699536255,5.06760699536255,688510.376434663,0.0,1.0
1998-10-05,5.94,6.06,5.88,6.0,261200,5.2614980456199,5.3677909354304,5.20835160071465,5.31464449052515,294883.317744766,0.03,1.0
1998-10-06,5.94,6.06,5.88,5.88,236800,5.2614980456199,5.3677909354304,5.20835160071465,5.20835160071465,267336.790359727,0.0,1.0
1998-10-07,6.0,6.0,5.88,5.88,106300,5.31464449052515,5.31464449052515,5.20835160071465,5.20835160071465,120008.027091381,0.0,1.0
1998-10-08,5.81,6.0,5.62,6.0,137900,5.14634741499185,5.31464449052515,4.97805033945856,5.31464449052515,155683.037967088,0.0,1.0
1998-10-09,5.88,6.0,5.69,6.0,200200,5.20835160071465,5.31464449052515,5.04005452518135,5.31464449052515,226016.999282168,0.0,1.0
1998-10-12,5.94,6.0,5.75,5.75,75800,5.2614980456199,5.31464449052515,5.0932009700866,5.0932009700866,85574.8678600815,0.0,1.0
1998-10-13,6.0,6.12,5.94,6.12,109500,5.31464449052515,5.42093738033565,5.2614980456199,5.42093738033565,123620.686420566,0.0,1.0
1998-10-14,6.06,6.12,5.94,5.97,178100,5.3677909354304,5.42093738033565,5.2614980456199,5.28807126807252,201067.07078998,0.0,1.0
1998-10-15,6.12,6.75,6.0,6.0,780100,5.42093738033565,5.97897505184079,5.31464449052515,5.31464449052515,880698.607093003,0.0,1.0
1998-10-16,6.5,6.75,6.12,6.38,249100,5.75753153140225,5.97897505184079,5.42093738033565,5.65123864159174,281222.949656283,0.0,1.0
1998-10-19,7.75,7.75,6.5,6.62,379800,6.86474913359499,6.86474913359499,5.75753153140225,5.86382442121275,428777.504132704,0.0,1.0
1998-10-20,9.12,9.38,8.0,8.19,910800,8.07825962559823,8.30856088685432,7.08619265403353,7.25448972956683,1028253.16156942,0.0,1.0
1998-10-21,8.81,9.25,8.62,9.0,155900,7.80366966025443,8.19341025622627,7.63537258472113,7.97196673578773,176004.246693756,0.0,1.0
1998-10-22,8.88,8.92,8.56,8.75,224600,7.86567384597722,7.90110480924739,7.58222613981588,7.75052321534918,253563.526667207,0.0,1.0
1998-10-23,8.88,9.0,8.75,8.81,75000,7.86567384597722,7.97196673578773,7.75052321534918,7.80366966025443,84671.7030277852,0.0,1.0
1998-10-26,8.19,8.62,8.19,8.5,144100,7.25448972956683,7.63537258472113,7.25448972956683,7.52907969491063,162682.565417385,0.0,1.0
1998-10-27,8.88,9.0,8.12,8.38,325000,7.86567384597722,7.97196673578773,7.19248554384404,7.42278680510013,366910.713120402,0.0,1.0
1998-10-28,9.0,9.12,8.88,9.0,238400,7.97196673578773,8.07825962559823,7.86567384597722,7.97196673578773,269143.12002432,0.0,1.0
1998-10-29,9.0,9.19,8.94,8.94,138100,7.97196673578773,8.14026381132102,7.91882029088247,7.91882029088247,155908.829175162,0.0,1.0
1998-10-30,8.94,9.0,8.62,9.0,106300,7.91882029088247,7.97196673578773,7.63537258472113,7.97196673578773,120008.027091381,0.0,1.0
1998-11-02,9.12,9.25,8.81,9.0,230600,8.07825962559823,8.19341025622627,7.80366966025443,7.97196673578773,260337.26290943,0.0,1.0
1998-11-03,8.88,9.19,8.88,9.19,103400,7.86567384597722,8.14026381132102,7.86567384597722,8.14026381132102,116734.054574307,0.0,1.0
1998-11-04,9.16,9.19,9.0,9.12,69500,8.1136905888684,8.14026381132102,7.97196673578773,8.07825962559823,78462.4448057475,0.0,1.0
1998-11-05,9.25,9.28,9.0,9.0,83700,8.19341025622627,8.2199834786789,7.97196673578773,7.97196673578773,94493.6205790083,0.0,1.0
1998-11-06,9.69,9.69,9.12,9.28,171000,8.58315085219812,8.58315085219812,8.07825962559823,8.2199834786789,193051.48290335,0.0,1.0
1998-11-09,11.0,11.0,9.44,9.69,507800,9.74351489929611,9.74351489929611,8.36170733175957,8.58315085219812,573283.877300124,0.0,1.0
1998-11-10,10.94,11.38,10.75,10.94,507900,9.69036845439086,10.0801090503627,9.52207137885756,9.69036845439086,573396.772904161,0.0,1.0
1998-11-11,10.62,11.0,10.56,11.0,311900,9.40692074822952,9.74351489929611,9.35377430332426,9.74351489929611,352121.388991549,0.0,1.0
1998-11-12,10.56,10.94,10.56,10.62,70900,9.35377430332426,9.69036845439086,9.35377430332426,9.40692074822952,80042.9832622663,0.0,1.0
1998-11-13,10.56,10.75,10.5,10.69,26300,9.35377430332426,9.52207137885756,9.30062785841901,9.46892493395231,29691.5438617433,0.0,1.0
1998-11-16,10.44,10.75,10.19,10.5,94000,9.24748141351376,9.52207137885756,9.02603789307521,9.30062785841901,106121.867794824,0.0,1.0
1998-11-17,10.31,10.44,10.0,10.25,193300,9.13233078288572,9.24748141351376,8.85774081754192,9.07918433798046,218227.202603611,0.0,1.0
1998-11-18,10.25,10.44,10.25,10.25,90300,9.07918433798046,9.24748141351376,9.07918433798046,9.07918433798046,101944.730445453,0.0,1.0
1998-11-19,10.38,10.38,10.12,10.19,22800,9.19433496860851,9.19433496860851,8.96403370735242,9.02603789307521,25740.1977204467,0.0,1.0
1998-11-20,10.38,10.38,10.12,10.12,35900,9.19433496860851,9.19433496860851,8.96403370735242,8.96403370735242,40529.5218492998,0.0,1.0
1998-11-23,10.56,10.62,10.44,10.44,133900,9.35377430332426,9.40692074822952,9.24748141351376,9.24748141351376,151167.213805606,0.0,1.0
1998-11-24,10.5,10.62,10.44,10.56,76600,9.30062785841901,9.40692074822952,9.24748141351376,9.35377430332426,86478.0326923779,0.0,1.0
1998-11-25,10.69,11.25,10.5,10.56,58400,9.46892493395231,9.96495841973466,9.30062785841901,9.35377430332426,65931.0327576354,0.0,1.0
1998-11-27,10.62,11.0,10.62,10.62,17900,9.40692074822952,9.74351489929611,9.40692074822952,9.40692074822952,20208.3131226314,0.0,1.0
1998-11-30,10.88,10.88,10.56,10.75,14700,9.63722200948561,9.63722200948561,9.35377430332426,9.52207137885756,16595.6537934459,0.0,1.0
1998-12-01,10.81,10.88,10.5,10.5,30700,9.57521782376281,9.63722200948561,9.30062785841901,9.30062785841901,34658.9504393734,0.0,1.0
1998-12-02,10.62,10.88,10.38,10.62,272100,9.40692074822952,9.63722200948561,9.19433496860851,9.40692074822952,307188.938584804,0.0,1.0
1998-12-03,9.44,10.88,9.25,10.62,356500,8.36170733175957,9.63722200948561,8.19341025622627,9.40692074822952,402472.828392072,0.0,1.0
1998-12-04,10.75,10.75,9.31,9.31,195700,9.52207137885756,9.52207137885756,8.24655670113152,8.24655670113152,220936.697100501,0.0,1.0
1998-12-07,9.94,10.38,9.88,10.0,44300,8.80459437263666,9.19433496860851,8.75144792773141,8.85774081754192,50012.7525884118,0.0,1.0
1998-12-08,10.06,10.84,9.75,10.0,171000,8.91088726244717,9.60179104621544,8.63629729710337,8.85774081754192,193051.48290335,0.0,1.0
1998-12-09,9.88,10.5,9.75,10.0,116600,8.75144792773141,9.30062785841901,8.63629729710337,8.85774081754192,131636.274307197,0.0,1.0
1998-12-10,9.69,10.0,9.62,9.88,69500,8.58315085219812,8.85774081754192,8.52114666647532,8.75144792773141,78462.4448057475,0.0,1.0
1998-12-11,9.5,10.12,9.38,10.12,62300,8.41485377666482,8.96403370735242,8.30856088685432,8.96403370735242,70333.9613150802,0.0,1.0
1998-12-14,9.38,9.62,9.25,9.38,54800,8.30856088685432,8.52114666647532,8.19341025622627,8.30856088685432,61866.7910123017,0.0,1.0
1998-12-15,9.25,9.59,9.19,9.38,148100,8.19341025622627,8.4945734440227,8.14026381132102,8.30856088685432,167198.389578866,0.0,1.0
1998-12-16,9.0,9.25,8.88,9.19,65000,7.97196673578773,8.19341025622627,7.86567384597722,8.14026381132102,73382.1426240804,0.0,1.0
1998-12-17,8.69,9.0,8.62,8.81,45100,7.69737677044393,7.97196673578773,7.63537258472113,7.80366966025443,50915.9174207081,0.0,1.0
1998-12-18,8.75,9.88,8.12,8.75,165300,7.75052321534918,8.75144792773141,7.19248554384404,7.75052321534918,186616.433473238,0.0,1.0
1998-12-21,8.81,8.88,8.62,8.75,116900,7.80366966025443,7.86567384597722,7.63537258472113,7.75052321534918,131974.961119308,0.0,1.0
1998-12-22,8.69,8.88,8.5,8.81,199200,7.69737677044393,7.86567384597722,7.52907969491063,7.80366966025443,224888.043241797,0.0,1.0
1998-12-23,9.0,9.06,8.62,8.75,176800,7.97196673578773,8.02511318069298,7.63537258472113,7.75052321534918,199599.427937499,0.0,1.0
1998-12-24,9.0,9.38,9.0,9.38,60900,7.97196673578773,8.30856088685432,7.97196673578773,8.30856088685432,68753.4228585615,0.0,1.0
1998-12-28,9.06,9.19,9.0,9.0,126900,8.02511318069298,8.14026381132102,7.97196673578773,7.97196673578773,143264.521523012,0.0,1.0
1998-12-29,9.09,9.25,9.0,9.12,420500,8.0516864031456,8.19341025622627,7.97196673578773,8.07825962559823,474726.014975782,0.0,1.0
1998-12-30,9.38,9.38,9.12,9.12,73800,8.30856088685432,8.30856088685432,8.07825962559823,8.07825962559823,83316.9557793406,0.0,1.0
1998-12-31,9.38,9.38,9.0,9.0,69500,8.30856088685432,8.30856088685432,7.97196673578773,7.97196673578773,78462.4448057476,0.0,1.0
1999-01-04,9.88,10.0,9.31,9.31,194400,8.77802115018404,8.88463679168425,8.27159685305804,8.27159685305804,218804.667605492,0.03,1.0
1999-01-05,9.5,10.0,9.5,9.88,187600,8.44040495210004,8.88463679168425,8.44040495210004,8.77802115018404,211151.006392954,0.0,1.0
1999-01-06,9.75,10.12,9.5,9.69,643600,8.66252087189214,8.99125243318446,8.44040495210004,8.60921305114204,724396.522998431,0.0,1.0
1999-01-07,9.69,10.25,9.69,9.69,141700,8.60921305114204,9.10675271147636,8.60921305114204,8.60921305114204,159488.793208324,0.0,1.0
1999-01-08,9.5,9.94,9.12,9.94,148000,8.44040495210004,8.83132897093414,8.10278875401604,8.83132897093414,166579.685214058,0.0,1.0
1999-01-11,9.0,9.5,8.94,9.5,74600,7.99617311251583,8.44040495210004,7.94286529176572,8.44040495210004,83965.165655194,0.0,1.0
1999-01-12,8.38,9.12,8.0,8.75,101800,7.4453256314314,8.10278875401604,7.1077094333474,7.77405719272372,114579.810505345,0.0,1.0
1999-01-13,8.75,9.12,8.12,8.25,257800,7.77405719272372,8.10278875401604,7.21432507484761,7.32982535313951,290163.803028271,0.0,1.0
1999-01-14,8.31,9.0,8.12,8.25,346200,7.38313317388961,7.99617311251583,7.21432507484761,7.32982535313951,389661.398791263,0.0,1.0
1999-01-15,8.75,8.88,8.25,8.69,33100,7.77405719272372,7.88955747101562,7.32982535313951,7.72074937197361,37255.3214904413,0.0,1.0
1999-01-19,9.0,9.0,8.62,9.0,31300,7.99617311251583,7.99617311251583,7.65855691443182,7.99617311251583,35229.352345946,0.0,1.0
1999-01-20,9.5,9.56,9.0,9.0,102200,8.44040495210004,8.49371277285015,7.99617311251583,7.99617311251583,115030.025870789,0.0,1.0
1999-01-21,9.06,9.88,9.06,9.88,181000,8.04948093326593,8.77802115018404,8.04948093326593,8.77802115018404,203722.452863138,0.0,1.0
1999-01-22,9.12,9.12,8.5,9.06,74600,8.10278875401604,8.10278875401604,7.55194127293161,8.04948093326593,83965.165655194,0.0,1.0
1999-01-25,9.0,9.25,8.88,9.25,115900,7.99617311251583,8.21828903230793,7.88955747101562,8.21828903230793,130449.902137225,0.0,1.0
1999-01-26,9.44,9.62,9.06,9.12,105200,8.38709713134993,8.54702059360025,8.04948093326593,8.10278875401604,118406.641111614,0.0,1.0
1999-01-27,9.44,9.81,9.44,9.75,138300,8.38709713134993,8.71582869264225,8.38709713134993,8.66252087189214,155661.962602055,0.0,1.0
1999-01-28,8.88,9.5,8.88,9.5,356400,7.88955747101562,8.44040495210004,7.88955747101562,8.44040495210004,401141.890610069,0.0,1.0
1999-01-29,8.94,9.25,8.88,8.88,58500,7.94286529176572,8.21828903230793,7.88955747101562,7.88955747101562,65843.9971960972,0.0,1.0
1999-02-01,9.19,9.25,8.88,8.94,139900,8.16498121155783,8.21828903230793,7.88955747101562,7.94286529176572,157462.824063829,0.0,1.0
1999-02-02,8.53,9.19,8.5,8.94,35500,7.57859518330667,8.16498121155783,7.55194127293161,7.94286529176572,39956.6136831017,0.0,1.0
1999-02-03,8.72,8.84,8.5,8.5,156100,7.74740328234867,7.85401892384888,7.55194127293161,7.55194127293161,175696.546364287,0.0,1.0
1999-02-04,8.44,9.0,8.44,8.97,32200,7.49863345218151,7.99617311251583,7.49863345218151,7.96951920214077,36242.3369181937,0.0,1.0
1999-02-05,8.06,8.56,7.88,8.38,62200,7.16101725409751,7.60524909368172,7.00109379184719,7.4453256314314,70008.4893264486,0.0,1.0
1999-02-08,8.31,8.5,8.0,8.19,37100,7.38313317388961,7.55194127293161,7.1077094333474,7.2765175323894,41757.4751448753,0.0,1.0
1999-02-09,8.06,8.5,8.06,8.5,46500,7.16101725409751,7.55194127293161,7.16101725409751,7.55194127293161,52337.5362327952,0.0,1.0
1999-02-10,7.62,8.19,7.5,7.88,198700,6.7700932352634,7.2765175323894,6.66347759376319,7.00109379184719,223644.482784009,0.0,1.0
1999-02-11,7.62,8.0,7.5,7.5,208000,6.7700932352634,7.1077094333474,6.66347759376319,6.66347759376319,234111.990030568,0.0,1.0
1999-02-12,7.38,7.94,7.0,7.88,261200,6.55686195226298,7.0544016125973,6.21924575417898,7.00109379184719,293990.63363454,0.0,1.0
1999-02-16,7.38,7.62,7.25,7.62,61700,6.55686195226298,6.7700932352634,6.44136167397108,6.7700932352634,69445.7201196444,0.0,1.0
1999-02-17,7.75,8.25,7.34,7.5,506000,6.8855935135553,7.32982535313951,6.52132340509624,6.66347759376319,569522.4372859,0.0,1.0
1999-02-18,8.0,8.0,7.5,7.81,202900,7.1077094333474,7.1077094333474,6.66347759376319,6.9389013343054,228371.744121165,0.0,1.0
1999-02-19,8.25,8.25,7.62,7.81,265900,7.32982535313951,7.32982535313951,6.7700932352634,6.9389013343054,299280.6641785,0.0,1.0
1999-02-22,8.12,8.25,7.75,8.25,128300,7.21432507484761,7.32982535313951,6.8855935135553,7.32982535313951,144406.57846597,0.0,1.0
1999-02-23,7.88,8.12,7.75,7.75,289400,7.00109379184719,7.21432507484761,6.8855935135553,6.8855935135553,325730.8168983,0.0,1.0
1999-02-24,7.75,8.0,7.75,8.0,160900,6.8855935135553,7.1077094333474,6.8855935135553,7.1077094333474,181099.130749607,0.0,1.0
1999-02-25,7.88,8.0,7.75,7.75,198200,7.00109379184719,7.1077094333474,6.8855935135553,6.8855935135553,223081.713577205,0.0,1.0
1999-02-26,7.75,7.88,7.5,7.88,163600,6.8855935135553,7.00109379184719,6.66347759376319,7.00109379184719,184138.08446635,0.0,1.0
1999-03-01,7.41,7.69,7.0,7.69,264800,6.58351586263803,6.83228569280519,6.21924575417898,6.83228569280519,298042.571923531,0.0,1.0
1999-03-02,7.38,7.62,7.25,7.44,137400,6.55686195226298,6.7700932352634,6.44136167397108,6.61016977301308,154648.978029808,0.0,1.0
1999-03-03,7.38,7.62,7.25,7.56,76900,6.55686195226298,6.7700932352634,6.44136167397108,6.71678541451329,86553.9040064936,0.0,1.0
1999-03-04,7.38,7.5,7.38,7.5,8100,6.55686195226298,6.66347759376319,6.55686195226298,6.66347759376319,9116.86115022884,0.0,1.0
1999-03-05,7.38,7.69,7.25,7.5,112100,6.55686195226298,6.83228569280519,6.44136167397108,6.66347759376319,126172.856165513,0.0,1.0
1999-03-08,7.38,7.44,7.25,7.44,92400,6.55686195226298,6.61016977301308,6.44136167397108,6.61016977301308,103999.749417425,0.0,1.0
1999-03-09,7.31,7.44,7.25,7.38,152600,6.49466949472119,6.61016977301308,6.44136167397108,6.55686195226298,171757.161916657,0.0,1.0
1999-03-10,7.0,7.44,6.94,7.38,101400,6.21924575417898,6.61016977301308,6.16593793342887,6.55686195226298,114129.595139902,0.0,1.0
1999-03-11,7.0,7.25,6.94,7.25,129800,6.21924575417898,6.44136167397108,6.16593793342887,6.44136167397108,146094.886086383,0.0,1.0
1999-03-12,7.25,7.31,7.0,7.25,175800,6.44136167397108,6.49466949472119,6.21924575417898,6.44136167397108,197869.653112374,0.0,1.0
1999-03-15,6.75,7.31,6.62,7.16,161000,5.99712983438687,6.49466949472119,5.88162955609497,6.36139994284592,181211.684590968,0.0,1.0
1999-03-16,6.94,7.12,6.88,7.0,219500,6.16593793342887,6.32586139567919,6.11263011267877,6.21924575417898,247055.681787066,0.0,1.0
1999-03-17,6.88,7.0,6.75,7.0,40000,6.11263011267877,6.21924575417898,5.99712983438687,6.21924575417898,45021.5365443399,0.0,1.0
1999-03-18,6.94,7.0,6.75,6.88,49200,6.16593793342887,6.21924575417898,5.99712983438687,6.11263011267877,55376.4899495382,0.0,1.0
1999-03-19,6.88,6.94,6.75,6.88,105000,6.11263011267877,6.16593793342887,5.99712983438687,6.11263011267877,118181.533428892,0.0,1.0
1999-03-22,6.69,6.94,6.62,6.75,40600,5.94382201363676,6.16593793342887,5.88162955609497,5.99712983438687,45696.8595925051,0.0,1.0
1999-03-23,6.31,6.88,6.31,6.88,116700,5.60620581555276,6.11263011267877,5.60620581555276,6.11263011267877,131350.332868112,0.0,1.0
1999-03-24,6.25,6.62,6.25,6.25,81300,5.55289799480266,5.88162955609497,5.55289799480266,5.55289799480266,91506.2730263709,0.0,1.0
1999-03-25,6.53,6.56,6.38,6.56,228000,5.80166782496982,5.82832173534487,5.66839827309455,5.82832173534487,256622.758302738,0.0,1.0
1999-03-26,6.38,6.56,6.38,6.5,94300,5.66839827309455,5.82832173534487,5.66839827309455,5.77501391459476,106138.272403282,0.0,1.0
1999-03-29,6.56,6.62,6.38,6.44,143200,5.82832173534487,5.88162955609497,5.66839827309455,5.72170609384466,161177.100828737,0.0,1.0
1999-03-30,7.25,7.25,6.44,6.5,142400,6.44136167397108,6.44136167397108,5.72170609384466,5.77501391459476,160276.67009785,0.0,1.0
1999-03-31,6.56,7.31,6.56,7.0,378900,5.82832173534487,6.49466949472119,5.82832173534487,6.21924575417898,426466.50491626,0.0,1.0
1999-04-01,7.19,7.19,6.5,6.5,147600,6.38805385322098,6.38805385322098,5.77501391459476,5.77501391459476,166129.469848614,0.0,1.0
1999-04-05,7.34,7.44,7.0,7.19,215900,6.52132340509624,6.61016977301308,6.21924575417898,6.38805385322098,243003.743498075,0.0,1.0
1999-04-06,7.38,7.44,7.12,7.44,56700,6.58351586263803,6.63704038184647,6.35157627940146,6.63704038184647,63559.6554683971,0.03,1.0
1999-04-07,7.0,7.38,6.5,7.12,59200,6.24452724098458,6.58351586263803,5.79848958091425,6.35157627940146,66362.1094132118,0.0,1.0
1999-04-08,7.0,7.06,6.75,6.88,339400,6.24452724098458,6.29805176019302,6.02150841094942,6.1374782025677,380461.147548042,0.0,1.0
1999-04-09,6.97,7.25,6.88,7.25,38300,6.21776498138036,6.46754607101975,6.1374782025677,6.46754607101975,42933.594434561,0.0,1.0
1999-04-12,6.88,7.0,6.88,6.94,60600,6.1374782025677,6.24452724098458,6.1374782025677,6.19100272177614,67931.483622308,0.0,1.0
1999-04-13,6.94,7.25,6.94,7.12,55700,6.19100272177614,6.46754607101975,6.19100272177614,6.35157627940146,62438.6738904712,0.0,1.0
1999-04-14,7.12,7.25,6.94,6.94,143400,6.35157627940146,6.46754607101975,6.19100272177614,6.19100272177614,160748.75827457,0.0,1.0
1999-04-15,7.0,7.25,6.94,7.19,82700,6.24452724098458,6.46754607101975,6.19100272177614,6.41402155181131,92705.1764944698,0.0,1.0
1999-04-16,7.0,7.0,6.94,6.97,108600,6.24452724098458,6.24452724098458,6.19100272177614,6.21776498138036,121738.59936275,0.0,1.0
1999-04-19,7.09,7.25,7.0,7.12,139300,6.32481401979724,6.46754607101975,6.24452724098458,6.35157627940146,156152.733805074,0.0,1.0
1999-04-20,7.12,7.5,6.98,7.31,186200,6.35157627940146,6.69056490105491,6.22668573458177,6.52107059022818,208726.769809798,0.0,1.0
1999-04-21,6.97,7.19,6.94,7.19,80000,6.21776498138036,6.41402155181131,6.19100272177614,6.41402155181131,89678.5262340699,0.0,1.0
1999-04-22,7.03,7.03,6.88,7.0,159000,6.2712895005888,6.2712895005888,6.1374782025677,6.24452724098458,178236.070890214,0.0,1.0
1999-04-23,7.0,7.06,6.88,7.0,461400,6.24452724098458,6.29805176019302,6.1374782025677,6.24452724098458,517220.900054998,0.0,1.0
1999-04-26,7.12,7.25,7.12,7.25,299900,6.35157627940146,6.46754607101975,6.35157627940146,6.46754607101975,336182.37521997,0.0,1.0
1999-04-27,7.38,7.56,7.12,7.19,759800,6.58351586263803,6.74408942026335,6.35157627940146,6.41402155181131,851721.802908079,0.0,1.0
1999-04-28,7.31,7.5,7.19,7.5,81600,6.52107059022818,6.69056490105491,6.41402155181131,6.69056490105491,91472.0967587514,0.0,1.0
1999-04-29,8.12,8.12,7.25,7.31,1331900,7.24365159954211,7.24365159954211,6.46754607101975,6.52107059022818,1493035.36363947,0.0,1.0
1999-04-30,8.38,8.56,8.06,8.38,398200,7.47559118277869,7.636164740404,7.19012708033368,7.47559118277869,446374.864330083,0.0,1.0
1999-05-03,8.38,8.44,8.12,8.44,180500,7.47559118277869,7.52911570198712,7.24365159954211,7.52911570198712,202337.17481562,0.0,1.0
1999-05-04,8.12,8.38,8.0,8.38,76600,7.24365159954211,7.47559118277869,7.13660256112524,7.47559118277869,85867.188869122,0.0,1.0
1999-05-05,8.69,9.12,8.56,8.75,280000,7.75213453202229,8.13572691968277,7.636164740404,7.80565905123073,313874.841819245,0.0,1.0
1999-05-06,9.69,9.69,8.81,8.88,411300,8.64420985216294,8.64420985216294,7.85918357043917,7.92162884284901,461059.723000912,0.0,1.0
1999-05-07,10.25,10.5,9.75,9.88,444700,9.14377203144171,9.36679086147687,8.69773437137138,8.81370416298967,498500.507703636,0.0,1.0
1999-05-10,10.25,10.38,9.5,10.0,252000,9.14377203144171,9.25974182306,8.47471554133622,8.92075320140655,282487.35763732,0.0,1.0
1999-05-11,10.31,10.38,9.88,10.38,152200,9.19729655065015,9.25974182306,8.81370416298967,9.25974182306,170613.396160318,0.0,1.0
1999-05-12,10.31,11.0,10.0,10.25,189000,9.19729655065015,9.8128285215472,8.92075320140655,9.14377203144171,211865.51822799,0.0,1.0
1999-05-13,10.88,11.0,10.38,10.38,160500,9.70577948313032,9.8128285215472,9.25974182306,9.25974182306,179917.543257103,0.0,1.0
1999-05-14,10.38,10.56,10.25,10.38,64200,9.25974182306,9.42031538068531,9.14377203144171,9.25974182306,71967.017302841,0.0,1.0
1999-05-17,10.12,10.31,10.0,10.31,109700,9.02780223982342,9.19729655065015,8.92075320140655,9.19729655065015,122971.679098468,0.0,1.0
1999-05-18,9.56,10.31,9.5,10.12,124200,8.52824006054466,9.19729655065015,8.47471554133622,9.02780223982342,139225.911978394,0.0,1.0
1999-05-19,9.5,9.88,9.38,9.62,132500,8.47471554133622,8.81370416298967,8.36766650291934,8.5817645797531,148530.059075178,0.0,1.0
1999-05-20,10.25,10.5,9.5,9.62,190100,9.14377203144171,9.36679086147687,8.47471554133622,8.5817645797531,213098.597963709,0.0,1.0
1999-05-21,10.62,10.62,10.12,10.31,93900,9.47383989989375,9.47383989989375,9.02780223982342,9.19729655065015,105260.17016724,0.0,1.0
1999-05-24,10.25,10.62,10.12,10.38,71100,9.14377203144171,9.47383989989375,9.02780223982342,9.25974182306,79701.7901905296,0.0,1.0
1999-05-25,10.05,10.19,9.94,10.12,57500,8.96535696741358,9.09024751223327,8.86722868219811,9.02780223982342,64456.4407307377,0.0,1.0
1999-05-26,9.5,10.12,9.44,10.12,131000,8.47471554133622,9.02780223982342,8.42119102212778,9.02780223982342,146848.586708289,0.0,1.0
1999-05-27,9.75,10.0,9.56,9.62,91200,8.69773437137138,8.92075320140655,8.52824006054466,8.5817645797531,102233.51990684,0.0,1.0
1999-05-28,9.81,9.88,9.75,9.75,19900,8.75125889057982,8.81370416298967,8.69773437137138,8.69773437137138,22307.5334007249,0.0,1.0
1999-06-01,10.12,10.12,9.69,9.81,62800,9.02780223982342,9.02780223982342,8.64420985216294,8.75125889057982,70397.6430937449,0.0,1.0
1999-06-02,10.0,10.0,9.5,10.0,506900,8.92075320140655,8.92075320140655,8.47471554133622,8.92075320140655,568225.561850625,0.0,1.0
1999-06-03,10.62,10.69,9.88,10.0,229600,9.47383989989375,9.5362851723036,8.81370416298967,8.92075320140655,257377.370291781,0.0,1.0
1999-06-04,10.88,10.88,10.38,10.44,155400,9.70577948313032,9.70577948313032,9.25974182306,9.31326634226843,174200.537209681,0.0,1.0
1999-06-07,11.38,11.38,10.69,10.88,158700,10.1518171432006,10.1518171432006,9.5362851723036,9.70577948313032,177899.776416837,0.0,1.0
1999-06-08,11.88,12.0,11.34,11.38,722500,10.597854803271,10.7049038416879,10.116134130395,10.1518171432006,809909.190051442,0.0,1.0
1999-06-09,11.62,12.0,11.5,11.88,373300,10.3659152200344,10.7049038416879,10.2588661816175,10.597854803271,418462.423039729,0.0,1.0
1999-06-10,11.53,11.62,11.25,11.5,276600,10.2856284412217,10.3659152200344,10.0358473515824,10.2588661816175,310063.504454298,0.0,1.0
1999-06-11,11.38,11.62,11.31,11.62,259700,10.1518171432006,10.3659152200344,10.0893718707908,10.3659152200344,291118.915787351,0.0,1.0
1999-06-14,11.56,11.88,11.25,11.38,227600,10.312390700826,10.597854803271,10.0358473515824,10.1518171432006,255135.407135928,0.0,1.0
1999-06-15,11.88,12.0,11.56,11.62,265600,10.597854803271,10.7049038416879,10.312390700826,10.3659152200344,297732.707097111,0.0,1.0
1999-06-16,11.94,12.31,11.81,11.88,229900,10.6513793224794,10.9814471909315,10.5354095308611,10.597854803271,257713.664765159,0.0,1.0
1999-06-17,11.88,11.94,11.81,11.81,73600,10.597854803271,10.6513793224794,10.5354095308611,10.5354095308611,82504.2441353441,0.0,1.0
1999-06-18,11.81,12.19,11.75,11.94,145000,10.5354095308611,10.8743981525146,10.4818850116527,10.6513793224794,162542.328799252,0.0,1.0
1999-06-21,11.75,11.88,11.31,11.88,106500,10.4818850116527,10.597854803271,10.0893718707908,10.597854803271,119384.538049105,0.0,1.0
1999-06-22,11.84,12.06,11.75,11.75,267300,10.5621717904653,10.7584283608963,10.4818850116527,10.4818850116527,299638.375779587,0.0,1.0
1999-06-23,12.0,12.12,11.75,11.75,216400,10.7049038416879,10.8119528801047,10.4818850116527,10.4818850116527,242580.413463158,0.0,1.0
1999-06-24,11.69,12.0,11.56,12.0,35300,10.4283604924443,10.7049038416879,10.312390700826,10.7049038416879,39570.6497007832,0.0,1.0
1999-06-25,11.19,11.75,11.12,11.56,72900,9.98232283237392,10.4818850116527,9.91987755996408,10.312390700826,81719.5570307962,0.0,1.0
1999-06-28,12.0,12.38,11.38,11.38,195400,10.7049038416879,11.0438924633413,10.1518171432006,10.1518171432006,219039.800326715,0.0,1.0
1999-06-29,12.0,12.56,11.97,12.12,214900,10.7049038416879,11.2044660209666,10.6781415820836,10.8119528801047,240898.941096269,0.0,1.0
1999-06-30,12.0,12.25,11.88,12.0,132900,10.7049038416879,10.927922671723,10.597854803271,10.7049038416879,148978.451706348,0.0,1.0
1999-07-01,11.94,12.25,11.81,12.06,107300,10.6513793224794,10.927922671723,10.5354095308611,10.7584283608963,120281.323311446,0.0,1.0
1999-07-02,13.12,13.12,12.12,12.38,482200,11.7040282002454,11.7040282002454,10.8119528801047,11.0438924633413,540537.316875856,0.0,1.0
1999-07-06,13.69,13.88,13.06,13.31,391100,12.2392733923298,12.4091391296959,11.6760343684315,11.8995419175975,437457.25978761,0.03,1.0
1999-07-07,13.44,13.88,13.25,13.75,267200,12.0157658431638,12.4091391296959,11.8459001057976,12.2929152041296,298871.336781512,0.0,1.0
1999-07-08,12.81,13.19,12.25,13.19,239200,11.4525268192655,11.7922582939978,10.9518699091337,11.7922582939978,267552.484124767,0.0,1.0
1999-07-09,12.94,13.12,12.81,13.12,202600,11.5687507448318,11.7296761802313,11.4525268192655,11.7296761802313,226614.269580593,0.0,1.0
1999-07-12,13.06,13.38,13.0,13.12,210800,11.6760343684315,11.9621240313639,11.6223925566316,11.7296761802313,235786.219287211,0.0,1.0
1999-07-13,12.81,13.25,12.75,13.25,96200,11.4525268192655,11.8459001057976,11.3988850074656,11.8459001057976,107602.629484961,0.0,1.0
1999-07-14,13.0,13.12,12.81,13.06,133200,11.6223925566316,11.7296761802313,11.4525268192655,11.6760343684315,148988.256209946,0.0,1.0
1999-07-15,12.81,13.0,12.75,13.0,204800,11.4525268192655,11.6223925566316,11.3988850074656,11.6223925566316,229075.036575051,0.0,1.0
1999-07-16,13.19,13.25,13.06,13.12,301100,11.7922582939978,11.8459001057976,11.6760343684315,11.7296761802313,336789.519105215,0.0,1.0
1999-07-19,13.94,13.94,13.25,13.31,559600,12.4627809414958,12.4627809414958,11.8459001057976,11.8995419175975,625929.640954095,0.0,1.0
1999-07-20,13.94,14.0,13.56,13.81,461000,12.4627809414958,12.5164227532956,12.1230494667635,12.3465570159295,515642.53838427,0.0,1.0
1999-07-21,14.88,15.0,13.5,13.56,503400,13.3031693263599,13.4104529499596,12.0694076549636,12.1230494667635,563068.2295502,0.0,1.0
1999-07-22,14.44,15.0,14.25,15.0,241300,12.9097960398278,13.4104529499596,12.7399303024616,13.4104529499596,269901.398074022,0.0,1.0
1999-07-23,14.38,14.62,14.38,14.56,335600,12.8561542280279,13.0707214752273,12.8561542280279,13.0170796634274,375378.819700134,0.0,1.0
1999-07-26,12.94,13.69,12.62,13.62,348100,11.5687507448318,12.2392733923298,11.2826610818993,12.1766912785633,389360.450350466,0.0,1.0
1999-07-27,13.5,13.5,12.75,13.0,258000,12.0694076549636,12.0694076549636,11.3988850074656,11.6223925566316,288580.856622868,0.0,1.0
1999-07-28,13.0,13.5,12.75,13.12,49900,11.6223925566316,12.0694076549636,11.3988850074656,11.7296761802313,55814.6695561285,0.0,1.0
1999-07-29,12.5,13.0,12.44,13.0,241200,11.1753774582997,11.6223925566316,11.1217356464998,11.6223925566316,269789.545028819,0.0,1.0
1999-07-30,12.81,12.88,12.5,12.5,180000,11.4525268192655,11.515108933032,11.1753774582997,11.1753774582997,201335.481364791,0.0,1.0
1999-08-02,12.69,12.81,12.62,12.69,70800,11.3452431956658,11.4525268192655,11.2826610818993,11.3452431956658,79191.9560034847,0.0,1.0
1999-08-03,12.38,12.88,12.25,12.56,228100,11.0680938347,11.515108933032,10.9518699091337,11.2290192700995,255136.796107271,0.0,1.0
1999-08-04,11.81,12.38,11.5,12.38,388300,10.5584966226015,11.0680938347,10.2813472616357,11.0680938347,434325.374521937,0.0,1.0
1999-08-05,12.0,12.0,11.5,11.88,306000,10.7283623599677,10.7283623599677,10.2813472616357,10.621078736368,342270.318320144,0.0,1.0
1999-08-06,11.94,12.25,11.62,11.75,137100,10.6747205481678,10.9518699091337,10.3886308852354,10.5048548108017,153350.52497285,0.0,1.0
1999-08-09,12.44,12.44,11.94,12.03,35900,11.1217356464998,11.1217356464998,10.6747205481678,10.7551832658676,40155.2432277557,0.0,1.0
1999-08-10,13.0,13.06,12.25,12.25,172400,11.6223925566316,11.6760343684315,10.9518699091337,10.9518699091337,192834.64992939,0.0,1.0
1999-08-11,12.88,13.06,12.81,12.97,160700,11.515108933032,11.6760343684315,11.4525268192655,11.5955716507317,179747.843640677,0.0,1.0
1999-08-12,12.88,13.06,12.81,12.81,406100,11.515108933032,11.6760343684315,11.4525268192655,11.4525268192655,454235.216568009,0.0,1.0
1999-08-13,12.88,13.12,12.56,12.69,82300,11.515108933032,11.7296761802313,11.2290192700995,11.3452431956658,92055.0562017905,0.0,1.0
1999-08-16,13.34,13.38,12.62,12.62,68100,11.9263628234974,11.9621240313639,11.2826610818993,11.2826610818993,76171.9237830127,0.0,1.0
1999-08-17,13.44,13.62,13.12,13.19,362700,12.0157658431638,12.1766912785633,11.7296761802313,11.7922582939978,405690.994950054,0.0,1.0
1999-08-18,13.81,14.19,13.38,13.44,288300,12.3465570159295,12.6862884906618,11.9621240313639,12.0157658431638,322472.329319273,0.0,1.0
1999-08-19,13.56,13.75,13.12,13.62,119000,12.1230494667635,12.2929152041296,11.7296761802313,12.1766912785633,133105.123791167,0.0,1.0
1999-08-20,13.5,13.62,13.25,13.5,33300,12.0694076549636,12.1766912785633,11.8459001057976,12.0694076549636,37247.0640524865,0.0,1.0
1999-08-23,13.12,13.62,13.12,13.62,45200,11.7296761802313,12.1766912785633,11.7296761802313,12.1766912785633,50557.5764316033,0.0,1.0
1999-08-24,13.0,13.19,12.75,13.19,79200,11.6223925566316,11.7922582939978,11.3988850074656,11.7922582939978,88587.6118005085,0.0,1.0
1999-08-25,12.53,13.0,12.5,13.0,75000,11.2021983641996,11.6223925566316,11.1753774582997,11.6223925566316,83889.7839019962,0.0,1.0
1999-08-26,13.19,13.62,12.25,12.5,1155200,11.7922582939978,12.1766912785633,10.9518699091337,11.1753774582997,1292126.37818115,0.0,1.0
1999-08-27,14.25,14.25,13.38,13.5,269400,12.7399303024616,12.7399303024616,11.9621240313639,12.0694076549636,301332.103775971,0.0,1.0
1999-08-30,14.19,14.38,13.88,14.12,141700,12.6862884906618,12.8561542280279,12.4091391296959,12.6237063768953,158495.765052171,0.0,1.0
1999-08-31,14.12,14.5,13.75,14.0,82000,12.6237063768953,12.9634378516276,12.2929152041296,12.5164227532956,91719.4970661827,0.0,1.0
1999-09-01,14.22,14.5,14.06,14.44,128500,12.7131093965617,12.9634378516276,12.5700645650954,12.9097960398278,143731.16308542,0.0,1.0
1999-09-02,13.94,14.38,13.88,14.0,180300,12.4627809414958,12.8561542280279,12.4091391296959,12.5164227532956,201671.040500399,0.0,1.0
1999-09-03,14.38,14.62,13.94,14.06,214300,12.8561542280279,13.0707214752273,12.4627809414958,12.5700645650954,239701.075869305,0.0,1.0
1999-09-07,14.56,14.56,14.25,14.25,272100,13.0170796634274,13.0170796634274,12.7399303024616,12.7399303024616,304352.135996444,0.0,1.0
1999-09-08,14.5,14.56,14.31,14.5,210400,12.9634378516276,13.0170796634274,12.7935721142614,12.9634378516276,235338.807106401,0.0,1.0
1999-09-09,14.38,14.62,14.38,14.5,107100,12.8561542280279,13.0707214752273,12.8561542280279,12.9634378516276,119794.611412051,0.0,1.0
1999-09-10,14.38,14.56,14.25,14.5,199700,12.8561542280279,13.0170796634274,12.7399303024616,12.9634378516276,223370.531269716,0.0,1.0
1999-09-13,14.19,14.38,13.56,14.19,134400,12.6862884906618,12.8561542280279,12.1230494667635,12.6862884906618,150330.492752377,0.0,1.0
1999-09-14,14.88,15.0,13.88,14.09,579400,13.3031693263599,13.4104529499596,12.4091391296959,12.5968854709954,648076.543904223,0.0,1.0
1999-09-15,14.81,14.94,14.5,14.94,349800,13.2405872125934,13.3568111381597,12.9634378516276,13.3568111381597,391261.952118912,0.0,1.0
1999-09-16,14.12,14.88,14.12,14.75,80600,12.6237063768953,13.3031693263599,12.6237063768953,13.1869454007936,90153.5544333454,0.0,1.0
1999-09-17,14.12,14.47,13.88,14.31,226400,12.6237063768953,12.9366169457277,12.4091391296959,12.7935721142614,253235.294338826,0.0,1.0
1999-09-20,14.16,14.25,13.94,14.12,190700,12.6594675847618,12.7399303024616,12.4627809414958,12.6237063768953,213303.757201477,0.0,1.0
1999-09-21,14.03,14.25,13.88,14.06,182700,12.5432436591955,12.7399303024616,12.4091391296959,12.5700645650954,204355.513585264,0.0,1.0
1999-09-22,14.5,14.81,13.75,13.75,518800,12.9634378516276,13.2405872125934,12.2929152041296,12.2929152041296,580293.59851141,0.0,1.0
1999-09-23,14.0,14.69,13.88,14.5,352700,12.5164227532956,13.1333035889938,12.4091391296959,12.9634378516276,394505.690429789,0.0,1.0
1999-09-24,13.31,14.0,13.0,13.75,172000,11.8995419175975,12.5164227532956,11.6223925566316,12.2929152041296,192387.237748578,0.0,1.0
1999-09-27,14.06,14.06,13.5,13.5,101200,12.5700645650954,12.5700645650954,12.0694076549636,12.0694076549636,113195.281745094,0.0,1.0
1999-09-28,13.69,14.0,13.12,13.75,209900,12.2392733923298,12.5164227532956,11.7296761802313,12.2929152041296,234779.541880387,0.0,1.0
1999-09-29,13.69,13.69,13.44,13.44,220100,12.2392733923298,12.2392733923298,12.0157658431638,12.0157658431638,246188.552491058,0.0,1.0
1999-09-30,14.44,14.5,13.62,13.69,104900,12.9097960398278,12.9634378516276,12.1766912785633,12.2392733923298,117333.844417592,0.0,1.0
1999-10-01,13.25,14.25,13.25,14.25,129100,11.8459001057976,12.7399303024616,11.8459001057976,12.7399303024616,144402.281356637,0.0,1.0
1999-10-04,13.62,13.62,13.25,13.25,47500,12.2035121844632,12.2035121844632,11.8719923967796,11.8719923967796,53013.4268086903,0.03,1.0
1999-10-05,13.38,13.62,13.31,13.62,108300,11.9884723221819,12.2035121844632,11.9257523623499,12.2035121844632,120870.613123814,0.0,1.0
1999-10-06,14.25,14.25,13.5,13.62,168300,12.7679918229516,12.7679918229516,12.0959922533226,12.2035121844632,187834.941724265,0.0,1.0
1999-10-07,13.66,14.5,13.62,14.25,274200,12.2393521615101,12.9919916794946,12.2035121844632,12.7679918229516,306026.98170406,0.0,1.0
1999-10-08,12.75,13.88,12.56,13.81,233400,11.4239926836935,12.436472035268,11.2537527927209,12.3737520754359,260491.238255754,0.0,1.0
1999-10-11,12.25,13.0,12.25,12.75,259800,10.9759929706075,11.6479925402366,10.9759929706075,11.4239926836935,289955.542839952,0.0,1.0
1999-10-12,12.38,12.53,11.88,12.5,149500,11.0924728960099,11.2268728099357,10.6444731829239,11.1999928271505,166852.785429456,0.0,1.0
1999-10-13,12.16,12.44,11.94,12.38,104000,10.895353022252,11.1462328615802,10.6982331484942,11.0924728960099,116071.502907448,0.0,1.0
1999-10-14,12.25,12.25,12.12,12.19,260500,10.9759929706075,10.9759929706075,10.8595130452052,10.9222330050372,290736.793340291,0.0,1.0
1999-10-15,12.75,12.75,11.5,11.88,202800,11.4239926836935,11.4239926836935,10.3039934009785,10.6444731829239,226339.430669524,0.0,1.0
1999-10-18,12.25,12.62,12.19,12.56,187800,10.9759929706075,11.3075127582912,10.9222330050372,11.2537527927209,209598.348519411,0.0,1.0
1999-10-19,12.19,12.38,12.06,12.25,127100,10.9222330050372,11.0924728960099,10.8057530796348,10.9759929706075,141852.769418622,0.0,1.0
1999-10-20,12.94,13.0,12.0,12.19,332500,11.5942325746662,11.6479925402366,10.7519931140645,10.9222330050372,371093.987660832,0.0,1.0
1999-10-21,13.94,14.12,12.5,12.69,399300,12.4902320008383,12.6515118975492,11.1999928271505,11.3702327181232,445647.606835999,0.0,1.0
1999-10-22,13.94,14.0,13.5,13.75,241200,12.4902320008383,12.5439919664086,12.0959922533226,12.3199921098656,269196.600973812,0.0,1.0
1999-10-25,13.81,14.25,13.69,13.69,176100,12.3737520754359,12.7679918229516,12.2662321442953,12.2662321442953,196540.304442323,0.0,1.0
1999-10-26,13.38,14.0,13.38,13.81,189500,11.9884723221819,12.5439919664086,11.9884723221819,12.3737520754359,211495.671163091,0.0,1.0
1999-10-27,12.88,13.56,12.88,13.25,127600,11.5404726090959,12.1497522188929,11.5404726090959,11.8719923967796,142410.805490292,0.0,1.0
1999-10-28,12.88,13.12,12.75,13.06,136100,11.5404726090959,11.7555124713772,11.4239926836935,11.7017525058069,151897.418708689,0.0,1.0
1999-10-29,13.06,13.38,12.81,12.81,247800,11.7017525058069,11.9884723221819,11.4777526492639,11.4777526492639,276562.677119861,0.0,1.0
1999-11-01,13.38,13.81,12.94,12.94,41000,11.9884723221819,12.3737520754359,11.5942325746662,11.5942325746662,45758.9578769748,0.0,1.0
1999-11-02,13.56,13.81,13.38,13.38,85400,12.1497522188929,12.3737520754359,11.9884723221819,11.9884723221819,95312.5610413083,0.0,1.0
1999-11-03,14.12,14.19,13.44,13.75,271700,12.6515118975492,12.7142318573813,12.0422322877523,12.3199921098656,303236.801345709,0.0,1.0
1999-11-04,13.88,14.38,13.75,14.25,136500,12.436472035268,12.884471748354,12.3199921098656,12.7679918229516,152343.847566025,0.0,1.0
1999-11-05,13.38,14.06,13.38,13.88,132300,11.9884723221819,12.5977519319789,11.9884723221819,12.436472035268,147656.344563994,0.0,1.0
1999-11-08,12.94,13.5,12.75,13.5,199100,11.5942325746662,12.0959922533226,11.4239926836935,12.0959922533226,222209.963739163,0.0,1.0
1999-11-09,12.88,13.06,12.88,13.0,23500,11.5404726090959,11.7017525058069,11.5404726090959,11.6479925402366,26227.6953685099,0.0,1.0
1999-11-10,13.25,13.44,12.75,12.75,105800,11.8719923967796,12.0422322877523,11.4239926836935,11.4239926836935,118080.432765461,0.0,1.0
1999-11-11,13.0,13.25,12.88,13.25,79700,11.6479925402366,11.8719923967796,11.5404726090959,11.8719923967796,88950.9498242651,0.0,1.0
1999-11-12,13.06,13.25,12.88,12.88,64200,11.7017525058069,11.8719923967796,11.5404726090959,11.5404726090959,71651.8316024822,0.0,1.0
1999-11-15,13.06,13.12,12.88,12.88,118500,11.7017525058069,11.7555124713772,11.5404726090959,11.5404726090959,132254.54898589,0.0,1.0
1999-11-16,13.12,13.25,13.0,13.12,65400,11.7555124713772,11.8719923967796,11.6479925402366,11.7555124713772,72991.1181744913,0.0,1.0
1999-11-17,13.0,13.62,12.94,12.94,159300,11.6479925402366,12.2035121844632,11.5942325746662,11.5942325746662,177790.292434196,0.0,1.0
1999-11-18,13.25,13.38,12.88,12.94,114600,11.8719923967796,11.9884723221819,11.5404726090959,11.5942325746662,127901.867626861,0.0,1.0
1999-11-19,13.25,13.31,13.12,13.25,145800,11.8719923967796,11.9257523623499,11.7555124713772,11.8719923967796,162723.318499095,0.0,1.0
1999-11-22,13.31,13.38,13.19,13.31,136500,11.9257523623499,11.9884723221819,11.8182324312092,11.9257523623499,152343.847566025,0.0,1.0
1999-11-23,13.31,13.5,13.12,13.31,384000,11.9257523623499,12.0959922533226,11.7555124713772,11.9257523623499,428571.703042885,0.0,1.0
1999-11-24,13.03,13.38,13.0,13.31,309700,11.6748725230217,11.9884723221819,11.6479925402366,11.9257523623499,345647.542792661,0.0,1.0
1999-11-26,13.19,13.62,13.19,13.31,92200,11.8182324312092,12.2035121844632,11.8182324312092,11.9257523623499,102901.851616026,0.0,1.0
1999-11-29,13.19,13.25,13.0,13.25,37900,11.8182324312092,11.8719923967796,11.6479925402366,11.8719923967796,42299.1342326182,0.0,1.0
1999-11-30,13.5,13.62,12.7,13.03,94100,12.0959922533226,12.2035121844632,11.3791927123849,11.6748725230217,105022.388688373,0.0,1.0
1999-12-01,13.06,13.5,12.94,13.25,399000,11.7017525058069,12.0959922533226,11.5942325746662,11.8719923967796,445312.785192997,0.0,1.0
1999-12-02,12.62,13.0,12.56,12.94,365600,11.3075127582912,11.6479925402366,11.2537527927209,11.5942325746662,408035.975605413,0.0,1.0
1999-12-03,13.0,13.0,12.62,12.62,459900,11.6479925402366,11.6479925402366,11.3075127582912,11.3075127582912,513281.578722453,0.0,1.0
1999-12-06,13.0,13.12,12.81,13.0,230400,11.6479925402366,11.7555124713772,11.4777526492639,11.6479925402366,257143.02182573,0.0,1.0
1999-12-07,12.88,13.0,12.88,13.0,105900,11.5404726090959,11.6479925402366,11.5404726090959,11.6479925402366,118192.039979796,0.0,1.0
1999-12-08,12.31,12.75,11.94,12.75,258900,11.0297529361778,11.4239926836935,10.6982331484942,11.4239926836935,288951.077910946,0.0,1.0
1999-12-09,12.62,12.75,12.12,12.53,101600,11.3075127582912,11.4239926836935,10.8595130452052,11.2268728099357,113392.92976343,0.0,1.0
1999-12-10,13.88,13.88,12.38,12.5,99000,12.436472035268,12.436472035268,11.0924728960099,11.1999928271505,110491.142190743,0.0,1.0
1999-12-13,13.62,15.38,13.31,15.25,453600,12.2035121844632,13.780471174526,11.9257523623499,13.6639912491237,506250.324219409,0.0,1.0
1999-12-14,14.38,14.38,13.38,13.62,149500,12.884471748354,12.884471748354,11.9884723221819,12.2035121844632,166852.785429456,0.0,1.0
1999-12-15,14.38,14.38,13.69,14.0,244600,12.884471748354,12.884471748354,12.2662321442953,12.5439919664086,272991.24626117,0.0,1.0
1999-12-16,14.38,14.5,14.0,14.28,98800,12.884471748354,12.9919916794946,12.5439919664086,12.7948718057368,110267.927762075,0.0,1.0
1999-12-17,14.38,15.0,14.12,14.19,229800,12.884471748354,13.4399913925806,12.6515118975492,12.7142318573813,256473.378539726,0.0,1.0
1999-12-20,13.56,14.5,13.12,14.41,277600,12.1497522188929,12.9919916794946,11.7555124713772,12.9113517311391,309821.626991419,0.0,1.0
1999-12-21,13.06,13.69,12.88,13.62,246400,11.7017525058069,12.2662321442953,11.5404726090959,12.2035121844632,275000.176119184,0.0,1.0
1999-12-22,13.12,13.38,12.94,13.19,184100,11.7555124713772,11.9884723221819,11.5942325746662,11.8182324312092,205468.88158905,0.0,1.0
1999-12-23,13.88,13.88,13.12,13.12,50800,12.436472035268,12.436472035268,11.7555124713772,11.7555124713772,56696.4648817148,0.0,1.0
1999-12-27,13.81,14.0,13.5,13.69,63800,12.3737520754359,12.5439919664086,12.0959922533226,12.2662321442953,71205.402745146,0.0,1.0
1999-12-28,13.84,14.0,13.5,13.88,108500,12.4006320582211,12.5439919664086,12.0959922533226,12.436472035268,121093.827552482,0.0,1.0
1999-12-29,14.06,14.25,13.75,13.75,54200,12.5977519319789,12.7679918229516,12.3199921098656,12.3199921098656,60491.110169074,0.0,1.0
1999-12-30,14.44,14.5,14.0,14.0,74700,12.9382317139243,12.9919916794946,12.5439919664086,12.5439919664086,83370.5891075612,0.0,1.0
1999-12-31,14.44,14.5,14.25,14.25,50500,12.9382317139243,12.9919916794946,12.7679918229516,12.7679918229516,56361.6432387127,0.0,1.0
2000-01-03,14.38,14.5,14.12,14.5,433000,12.884471748354,12.9919916794946,12.6515118975492,12.9919916794946,483259.238066585,0.0,1.0
2000-01-04,14.34,14.44,13.94,14.0,98500,12.8755117540923,12.9652991442882,12.5163621933086,12.5702346274262,109703.600678323,0.03,1.0
2000-01-05,14.12,14.5,14.12,14.31,908800,12.6779794956613,13.0191715784057,12.6779794956613,12.8485755370335,1012168.85580163,0.0,1.0
2000-01-06,14.0,14.31,13.75,14.0,146700,12.5702346274262,12.8485755370335,12.3457661519364,12.5702346274262,163385.971771676,0.0,1.0
2000-01-07,13.88,14.06,13.75,14.0,266300,12.4624897591911,12.6241070615437,12.3457661519364,12.5702346274262,296589.531580077,0.0,1.0
2000-01-10,14.06,14.19,13.88,14.0,124600,12.6241070615437,12.7408306687984,12.4624897591911,12.5702346274262,138772.270502733,0.0,1.0
2000-01-11,13.62,14.19,13.38,14.06,84800,12.2290425446818,12.7408306687984,12.0135528082116,12.6241070615437,94445.3333758561,0.0,1.0
2000-01-12,13.75,13.88,13.44,13.5,130100,12.3457661519364,12.4624897591911,12.0674252423291,12.1212976764467,144897.852266497,0.0,1.0
2000-01-13,13.81,13.88,13.62,13.81,84800,12.399638586054,12.4624897591911,12.2290425446818,12.399638586054,94445.3333758562,0.0,1.0
2000-01-14,14.38,14.44,13.75,13.75,198300,12.9114267101706,12.9652991442882,12.3457661519364,12.3457661519364,220855.066137174,0.0,1.0
2000-01-18,14.38,14.5,14.12,14.38,77000,12.9114267101706,13.0191715784057,12.6779794956613,12.9114267101706,85758.1446926998,0.0,1.0
2000-01-19,14.44,14.44,14.12,14.28,109300,12.9652991442882,12.9652991442882,12.6779794956613,12.8216393199747,121732.015778079,0.0,1.0
2000-01-20,14.62,14.75,14.31,14.31,261400,13.1269164466408,13.2436400538954,12.8485755370335,12.8485755370335,291132.195099632,0.0,1.0
2000-01-21,14.47,14.69,14.12,14.62,201700,12.9922353613469,13.1897676197779,12.6779794956613,13.1269164466408,224641.789409319,0.0,1.0
2000-01-24,14.28,14.56,14.06,14.56,224100,12.8216393199747,13.0730440125232,12.6241070615437,13.0730440125232,249589.613319923,0.0,1.0
2000-01-25,14.31,15.12,14.0,14.25,593100,12.8485755370335,13.5758533976203,12.5702346274262,12.7947031029159,660560.462561561,0.0,1.0
2000-01-26,14.12,14.5,14.0,14.5,99800,12.6779794956613,13.0191715784057,12.5702346274262,13.0191715784057,111151.46545885,0.0,1.0
2000-01-27,13.75,14.19,13.5,14.19,85400,12.3457661519364,12.7408306687984,12.1212976764467,12.7408306687984,95113.5786591764,0.0,1.0
2000-01-28,14.12,14.19,13.12,13.5,213500,12.6779794956613,12.7408306687984,11.7801055937023,12.1212976764467,237783.94664794,0.0,1.0
2000-01-31,13.64,14.12,13.38,13.88,129000,12.2470000227209,12.6779794956613,12.0135528082116,12.4624897591911,143672.735913744,0.0,1.0
2000-02-01,13.69,13.94,13.56,13.81,82000,12.2918937178189,12.5163621933086,12.1751701105642,12.399638586054,91326.8553870309,0.0,1.0
2000-02-02,14.0,14.0,13.69,13.69,108000,12.5702346274262,12.5702346274262,12.2918937178189,12.2918937178189,120284.150997553,0.0,1.0
2000-02-03,14.06,14.25,13.75,14.12,80700,12.6241070615437,12.7947031029159,12.3457661519364,12.6779794956613,89878.990606505,0.0,1.0
2000-02-04,14.25,14.44,14.0,14.12,112500,12.7947031029159,12.9652991442882,12.5702346274262,12.6779794956613,125295.990622451,0.0,1.0
2000-02-07,14.25,14.5,14.12,14.5,95200,12.7947031029159,13.0191715784057,12.6779794956613,13.0191715784057,106028.251620066,0.0,1.0
2000-02-08,14.38,14.5,13.94,14.44,125500,12.9114267101706,13.0191715784057,12.5163621933086,12.9652991442882,139774.638427712,0.0,1.0
2000-02-09,14.19,14.38,14.06,14.06,111800,12.7408306687984,12.9114267101706,12.6241070615437,12.6241070615437,124516.371125245,0.0,1.0
2000-02-10,14.25,14.31,14.12,14.19,252700,12.7947031029159,12.8485755370335,12.6779794956613,12.7408306687984,281442.638491497,0.0,1.0
2000-02-11,14.59,14.75,14.12,14.31,335700,13.099980229582,13.2436400538954,12.6779794956613,12.8485755370335,373883.236017394,0.0,1.0
2000-02-14,14.62,14.88,14.31,14.62,144500,13.1269164466408,13.3603636611501,12.8485755370335,13.1269164466408,160935.73906617,0.0,1.0
2000-02-15,15.38,16.0,14.44,14.75,294300,13.8093006121296,14.3659824313442,12.9652991442882,13.2436400538954,327774.311468332,0.0,1.0
2000-02-16,15.06,15.5,15.0,15.38,232500,13.5219809635027,13.9170454803647,13.4681085293852,13.8093006121296,258945.047286399,0.0,1.0
2000-02-17,15.94,16.0,14.94,15.0,367900,14.3121099972267,14.3659824313442,13.4142360952677,13.4681085293852,409745.732888886,0.0,1.0
2000-02-18,16.06,16.5,15.5,16.12,309700,14.4198548654618,14.8149193823237,13.9170454803647,14.4737272995793,344925.940406871,0.0,1.0
2000-02-22,15.12,16.0,15.12,15.66,192500,13.5758533976203,14.3659824313442,13.5758533976203,14.0607053046781,214395.361731749,0.0,1.0
2000-02-23,14.94,15.38,14.62,15.25,111800,13.4142360952677,13.8093006121296,13.1269164466408,13.692577004875,124516.371125244,0.0,1.0
2000-02-24,16.19,16.25,14.94,15.0,834100,14.5365784727164,14.590450906834,13.4142360952677,13.4681085293852,928972.318028325,0.0,1.0
2000-02-25,17.75,17.88,16.41,16.44,975400,15.9372617597725,16.0539853670272,14.7341107311474,14.7610469482062,1086344.08225012,0.0,1.0
2000-02-28,17.75,18.0,17.5,17.75,736900,15.9372617597725,16.1617302352622,15.7127932842827,15.9372617597725,820716.582130525,0.0,1.0
2000-02-29,18.38,18.62,17.81,18.0,445800,16.5029223180067,16.7184120544768,15.99113419389,16.1617302352622,496506.245506565,0.0,1.0
2000-03-01,18.44,18.75,17.44,18.75,297000,16.5567947521242,16.8351356617315,15.6589208501652,16.8351356617315,330781.415243271,0.0,1.0
2000-03-02,17.5,18.44,17.31,18.25,257700,15.7127932842827,16.5567947521242,15.5421972429105,16.386198710752,287011.349185828,0.0,1.0
2000-03-03,18.0,18.12,17.81,18.12,476100,16.1617302352622,16.2694751034973,15.99113419389,16.2694751034973,530252.632314214,0.0,1.0
2000-03-06,17.36,18.12,17.12,18.0,186800,15.5870909380085,16.2694751034973,15.3716012015383,16.1617302352622,208047.031540212,0.0,1.0
2000-03-07,17.31,18.0,17.25,17.38,358600,15.5421972429105,16.1617302352622,15.488324808793,15.6050484160477,399387.930997431,0.0,1.0
2000-03-08,17.0,17.38,16.31,17.34,209700,15.2638563333032,15.6050484160477,14.6443233409515,15.5691334599693,233551.726520249,0.0,1.0
2000-03-09,17.38,17.38,16.88,17.12,322600,15.6050484160477,15.6050484160477,15.1561114650681,15.3716012015383,359293.213998245,0.0,1.0
2000-03-10,17.12,17.62,17.0,17.38,159200,15.3716012015383,15.8205381525178,15.2638563333032,15.6050484160477,177307.748507504,0.0,1.0
2000-03-13,16.62,17.62,16.0,16.75,257400,14.9226642505588,15.8205381525178,14.3659824313442,15.0393878578135,286677.226544168,0.0,1.0
2000-03-14,16.0,17.06,15.88,16.88,156500,14.3659824313442,15.3177287674208,14.2582375631091,15.1561114650681,174300.644732565,0.0,1.0
2000-03-15,15.5,16.12,15.38,16.0,255700,13.9170454803647,14.4737272995793,13.8093006121296,14.3659824313442,284783.864908095,0.0,1.0
2000-03-16,15.12,15.62,14.88,15.5,199200,13.5758533976203,14.0247903485998,13.3603636611501,13.9170454803647,221857.434062153,0.0,1.0
2000-03-17,15.69,15.75,14.94,15.12,131600,14.0876415217369,14.1415139558545,13.4142360952677,13.5758533976203,146568.465474796,0.0,1.0
2000-03-20,14.94,15.75,14.44,15.44,209900,13.4142360952677,14.1415139558545,12.9652991442882,13.8631730462472,233774.474948021,0.0,1.0
2000-03-21,14.94,14.94,14.25,14.62,124300,13.4142360952677,13.4142360952677,12.7947031029159,13.1269164466408,138438.147861072,0.0,1.0
2000-03-22,14.16,15.0,13.88,15.0,78000,12.7138944517396,13.4681085293852,12.4624897591911,13.4681085293852,86871.8868315662,0.0,1.0
2000-03-23,15.38,15.62,14.12,14.12,326000,13.8093006121296,14.0247903485998,12.6779794956613,12.6779794956613,363079.937270392,0.0,1.0
2000-03-24,15.38,15.7,15.06,15.19,193800,13.8093006121296,14.0966202607565,13.5219809635027,13.6387045707574,215843.226512276,0.0,1.0
2000-03-27,15.25,15.62,15.12,15.28,70800,13.692577004875,14.0247903485998,13.5758533976203,13.7195132219337,78852.9434317289,0.0,1.0
2000-03-28,16.06,16.12,15.25,15.38,479400,14.4198548654618,14.4737272995793,13.692577004875,13.8093006121296,533927.981372469,0.0,1.0
2000-03-29,15.56,16.19,15.31,16.19,235400,13.9709179144822,14.5365784727164,13.7464494389925,14.5365784727164,262174.899489112,0.0,1.0
2000-03-30,15.88,16.12,15.25,15.69,586700,14.2582375631091,14.4737272995793,13.692577004875,14.0876415217369,653432.512872819,0.0,1.0
2000-03-31,15.75,15.88,15.56,15.81,155200,14.1415139558545,14.2582375631091,13.9709179144822,14.195386389972,172852.779952039,0.0,1.0
2000-04-03,15.25,15.88,14.94,15.75,77100,13.7195132219337,14.2862865550366,13.4406247564387,14.1693333275709,85700.9269192045,0.03,1.0
2000-04-04,15.06,15.75,14.56,14.88,213600,13.5485815817916,14.1693333275709,13.0987614761544,13.3866463437622,237428.248896784,0.0,1.0
2000-04-05,14.75,15.38,14.5,14.75,161500,13.2696931162966,13.8364664493994,13.044783063478,13.2696931162966,179516.20878666,0.0,1.0
2000-04-06,15.06,15.25,14.81,15.0,145500,13.5485815817916,13.7195132219337,13.323671528973,13.4946031691151,161731.321228849,0.0,1.0
2000-04-07,15.0,15.31,14.88,15.25,51300,13.4946031691151,13.7734916346102,13.3866463437622,13.7195132219337,57022.7957322334,0.0,1.0
2000-04-10,15.0,15.25,14.75,15.06,98800,13.4946031691151,13.7195132219337,13.2696931162966,13.5485815817916,109821.680669487,0.0,1.0
2000-04-11,14.62,14.75,14.5,14.5,92400,13.1527398888309,13.2696931162966,13.044783063478,13.044783063478,102707.725646362,0.0,1.0
2000-04-12,13.44,14.75,13.44,14.56,95500,12.0911644395272,13.2696931162966,12.0911644395272,13.0987614761544,106153.547610687,0.0,1.0
2000-04-13,13.12,14.0,12.75,14.0,228300,11.8032795719194,12.5949629578408,11.4704126937479,12.5949629578408,253768.114340523,0.0,1.0
2000-04-14,12.81,13.06,12.38,12.75,128800,11.5243911064243,11.7493011592429,11.1375458155764,11.4704126937479,143168.344840383,0.0,1.0
2000-04-17,12.69,13.12,12.0,12.62,125400,11.4164342810714,11.8032795719194,10.7956825352921,11.3534594662822,139389.056234348,0.0,1.0
2000-04-18,13.25,13.75,12.38,12.38,278000,11.920232799385,12.3700529050222,11.1375458155764,11.1375458155764,309012.421316976,0.0,1.0
2000-04-19,14.0,14.0,13.38,13.56,321200,12.5949629578408,12.5949629578408,12.0371860268507,12.1991212648801,357031.617723067,0.0,1.0
2000-04-20,14.06,14.12,13.25,13.75,268500,12.6489413705173,12.7029197831937,11.920232799385,12.3700529050222,298452.644329524,0.0,1.0
2000-04-24,13.19,13.62,12.94,13.62,67600,11.8662543867086,12.2530996775565,11.64134433389,12.2530996775565,75141.1499317536,0.0,1.0
2000-04-25,13.44,13.5,13.0,13.25,236000,12.0911644395272,12.1451428522036,11.6953227465665,11.920232799385,262327.091477719,0.0,1.0
2000-04-26,13.75,13.75,13.31,13.56,391500,12.3700529050222,12.3700529050222,11.9742112120615,12.1991212648801,435173.967430201,0.0,1.0
2000-04-27,14.44,14.62,13.25,13.31,97100,12.9908046508015,13.1527398888309,11.920232799385,11.9742112120615,107932.036366469,0.0,1.0
2000-04-28,15.31,15.31,14.44,14.56,174200,13.7734916346102,13.7734916346102,12.9908046508015,13.0987614761544,193632.963285673,0.0,1.0
2000-05-01,15.69,15.69,15.0,15.19,279900,14.1153549148944,14.1153549148944,13.4946031691151,13.6655348092573,311124.376714466,0.0,1.0
2000-05-02,15.06,15.19,15.0,15.19,425200,13.5485815817916,13.6655348092573,13.4946031691151,13.6655348092573,472633.386848842,0.0,1.0
2000-05-03,13.81,15.12,13.3,15.06,327900,12.4240313176987,13.6025599944681,11.9652148099488,13.5485815817916,364479.039387899,0.0,1.0
2000-05-04,14.0,14.31,13.62,13.69,103000,12.5949629578408,12.8738514233358,12.2530996775565,12.3160744923458,114490.213653412,0.0,1.0
2000-05-05,15.5,15.5,13.75,14.25,132700,13.9444232747523,13.9444232747523,12.3700529050222,12.8198730106594,147503.4111826,0.0,1.0
2000-05-08,14.62,14.94,14.38,14.69,191200,13.1527398888309,13.4406247564387,12.936826238125,13.2157147036201,212529.406315848,0.0,1.0
2000-05-09,14.0,15.12,13.38,14.94,344700,12.5949629578408,13.6025599944681,12.0371860268507,13.4406247564387,383153.171323602,0.0,1.0
2000-05-10,13.75,14.06,13.44,13.75,371500,12.3700529050222,12.6489413705173,12.0911644395272,12.3700529050222,412942.857982937,0.0,1.0
2000-05-11,13.5,14.0,13.5,13.81,73800,12.1451428522036,12.5949629578408,12.1451428522036,12.4240313176987,82032.7938604059,0.0,1.0
2000-05-12,13.88,13.94,13.5,13.5,300000,12.4870061324879,12.5409845451643,12.1451428522036,12.1451428522036,333466.641708966,0.0,1.0
2000-05-15,14.12,14.25,13.66,13.88,195800,12.7029197831937,12.8198730106594,12.2890852860075,12.4870061324879,217642.561488719,0.0,1.0
2000-05-16,14.88,15.12,14.0,14.19,255200,13.3866463437622,13.6025599944681,12.5949629578408,12.7658945979829,283668.956547094,0.0,1.0
2000-05-17,14.19,14.88,13.81,14.84,111000,12.7658945979829,13.3866463437622,12.4240313176987,13.3506607353112,123382.657432318,0.0,1.0
2000-05-18,13.62,14.12,13.5,14.12,238100,12.2530996775565,12.7029197831937,12.1451428522036,12.7029197831937,264661.357969684,0.0,1.0
2000-05-19,13.38,13.75,13.25,13.62,60700,12.0371860268507,12.3700529050222,11.920232799385,12.2530996775565,67471.4171724476,0.0,1.0
2000-05-22,13.0,13.5,12.88,13.5,195900,11.6953227465665,12.1451428522036,11.5873659212135,12.1451428522036,217753.717035954,0.0,1.0
2000-05-23,13.0,13.12,12.94,12.94,101200,11.6953227465665,11.8032795719194,11.64134433389,11.64134433389,112489.413803158,0.0,1.0
2000-05-24,11.75,13.0,11.69,12.94,468000,10.5707724824735,11.6953227465665,10.5167940697971,11.64134433389,520207.961065989,0.0,1.0
2000-05-25,11.88,12.48,11.88,12.25,243300,10.6877257099392,11.2275098367038,10.6877257099392,11.0205925881107,270441.446425972,0.0,1.0
2000-05-26,12.12,12.12,11.38,11.75,238700,10.903639360645,10.903639360645,10.237905604302,10.5707724824735,265328.291253102,0.0,1.0
2000-05-30,12.0,12.5,12.0,12.5,290100,10.7956825352921,11.2455026409293,10.7956825352921,11.2455026409293,322462.242532571,0.0,1.0
2000-05-31,12.0,12.12,11.94,12.0,232700,10.7956825352921,10.903639360645,10.7417041226157,10.7956825352921,258658.958418922,0.0,1.0
2000-06-01,12.09,12.44,12.0,12.06,326600,10.8766501543068,11.1915242282528,10.7956825352921,10.8496609479686,363034.017273828,0.0,1.0
2000-06-02,12.88,13.62,12.69,12.69,604500,11.5873659212135,12.2530996775565,11.4164342810714,11.4164342810714,671935.283043569,0.0,1.0
2000-06-05,13.5,13.75,12.0,12.75,189700,12.1451428522036,12.3700529050222,10.7956825352921,11.4704126937479,210862.073107303,0.0,1.0
2000-06-06,13.56,13.62,13.19,13.56,69100,12.1991212648801,12.2530996775565,11.8662543867086,12.1991212648801,76808.4831402985,0.0,1.0
2000-06-07,14.38,14.75,13.12,13.38,477600,12.936826238125,13.2696931162966,11.8032795719194,12.0371860268507,530878.893600676,0.0,1.0
2000-06-08,14.06,14.44,14.0,14.44,132900,12.6489413705173,12.9908046508015,12.5949629578408,12.9908046508015,147725.722277072,0.0,1.0
2000-06-09,13.69,14.38,13.56,14.38,104600,12.3160744923458,12.936826238125,12.1991212648801,12.936826238125,116268.702409192,0.0,1.0
2000-06-12,13.62,14.0,13.5,13.94,93700,12.2530996775565,12.5949629578408,12.1451428522036,12.5409845451643,104152.747760434,0.0,1.0
2000-06-13,14.0,14.02,13.31,13.56,217800,12.5949629578408,12.6129557620663,11.9742112120615,12.1991212648801,242096.781880709,0.0,1.0
2000-06-14,14.12,14.31,13.5,14.03,380700,12.7029197831937,12.8738514233358,12.1451428522036,12.621952164179,423169.168328679,0.0,1.0
2000-06-15,14.0,14.19,13.62,14.12,95200,12.5949629578408,12.7658945979829,12.2530996775565,12.7029197831937,105820.080968979,0.0,1.0
2000-06-16,14.0,14.25,13.81,14.06,197300,12.5949629578408,12.8198730106594,12.4240313176987,12.6489413705173,219309.894697263,0.0,1.0
2000-06-19,14.44,14.44,13.81,13.97,66700,12.9908046508015,12.9908046508015,12.4240313176987,12.5679737515026,74140.7500066269,0.0,1.0
2000-06-20,14.81,15.06,14.31,14.38,234100,13.323671528973,13.5485815817916,12.8738514233358,12.936826238125,260215.13608023,0.0,1.0
2000-06-21,14.77,14.88,14.56,14.81,99600,13.287685920522,13.3866463437622,13.0987614761544,13.323671528973,110710.925047377,0.0,1.0
2000-06-22,14.44,15.5,14.19,14.94,189200,12.9908046508015,13.9444232747523,12.7658945979829,13.4406247564387,210306.295371122,0.0,1.0
2000-06-23,14.75,14.88,13.56,14.56,205500,13.2696931162966,13.3866463437622,12.1991212648801,13.0987614761544,228424.649570641,0.0,1.0
2000-06-26,14.94,15.12,14.75,14.75,229300,13.4406247564387,13.6025599944681,13.2696931162966,13.2696931162966,254879.669812886,0.0,1.0
2000-06-27,14.5,14.94,14.25,14.94,61100,13.044783063478,13.4406247564387,12.8198730106594,13.4406247564387,67916.0393613926,0.0,1.0
2000-06-28,15.0,15.0,13.81,14.44,164200,13.4946031691151,13.4946031691151,12.4240313176987,12.9908046508015,182517.408562041,0.0,1.0
2000-06-29,14.0,14.75,13.81,14.75,186900,12.5949629578408,13.2696931162966,12.4240313176987,13.2696931162966,207749.717784686,0.0,1.0
2000-06-30,14.75,15.0,14.0,14.56,239600,13.2696931162966,13.4946031691151,12.5949629578408,13.0987614761544,266328.691178227,0.0,1.0
2000-07-03,14.75,14.75,14.44,14.75,78500,13.2966823226348,13.2966823226348,13.0172266263625,13.2966823226348,87079.9927308906,0.03,1.0
2000-07-05,14.75,14.94,14.38,14.78,205500,13.2966823226348,13.4679616203501,12.9631384270839,13.323726422274,227961.000078956,0.0,1.0
2000-07-06,15.06,15.06,14.31,14.75,252800,13.5761380189071,13.5761380189071,12.9000355279257,13.2966823226348,280430.855571582,0.0,1.0
2000-07-07,14.94,15.12,14.81,15.06,126900,13.4679616203501,13.6302262181856,13.3507705219133,13.5761380189071,140770.077421019,0.0,1.0
2000-07-10,14.88,15.06,14.75,14.94,147400,13.4138734210716,13.5761380189071,13.2966823226348,13.4679616203501,163510.712465392,0.0,1.0
2000-07-11,15.5,15.62,14.75,14.94,189100,13.9727848136162,14.0809612121732,13.2966823226348,13.4679616203501,209768.492043458,0.0,1.0
2000-07-12,15.12,15.56,15.0,15.56,168800,13.6302262181856,14.0268730128947,13.5220498196286,14.0268730128947,187249.716853177,0.0,1.0
2000-07-13,15.19,15.88,15.06,15.06,199800,13.6933291173439,14.3153434090468,13.5761380189071,13.5761380189071,221637.99423735,0.0,1.0
2000-07-14,15.31,15.5,15.0,15.0,620700,13.8015055159009,13.9727848136162,13.5220498196286,13.5220498196286,688542.057172789,0.0,1.0
2000-07-17,15.94,16.12,15.19,15.34,156500,14.3694316083253,14.5316962061609,13.6933291173439,13.8285496155402,173605.335826553,0.0,1.0
2000-07-18,15.0,15.88,14.94,15.69,221700,13.5220498196286,14.3153434090468,13.4679616203501,14.1440641113315,245931.648260363,0.0,1.0
2000-07-19,15.06,15.25,15.0,15.25,94200,13.5761380189071,13.7474173166224,13.5220498196286,13.7474173166224,104495.991277069,0.0,1.0
2000-07-20,14.75,15.0,14.38,15.0,34800,13.2966823226348,13.5220498196286,12.9631384270839,13.5220498196286,38603.6146119107,0.0,1.0
2000-07-21,14.44,15.06,14.12,14.88,59900,13.0172266263625,13.5761380189071,12.7287562302104,13.4138734210716,66447.0263003865,0.0,1.0
2000-07-24,14.06,14.81,14.0,14.75,82300,12.6746680309319,13.3507705219133,12.6205798316534,13.2966823226348,91295.3299586279,0.0,1.0
2000-07-25,14.25,14.44,13.56,14.12,95300,12.8459473286472,13.0172266263625,12.2239330369442,12.7287562302104,105716.220474571,0.0,1.0
2000-07-26,14.0,14.25,13.75,14.25,111800,12.6205798316534,12.8459473286472,12.3952123346595,12.8459473286472,124019.658437115,0.0,1.0
2000-07-27,13.69,14.0,13.56,13.81,111600,12.341124135381,12.6205798316534,12.2239330369442,12.4493005339381,123797.798583025,0.0,1.0
2000-07-28,12.88,13.69,12.88,13.56,115200,11.6109334451211,12.341124135381,11.6109334451211,12.2239330369442,127791.27595667,0.0,1.0
2000-07-31,13.5,13.56,13.12,13.12,314700,12.1698448376657,12.2239330369442,11.8272862422351,11.8272862422351,349096.480412884,0.0,1.0
2000-08-01,13.38,13.5,13.12,13.5,103900,12.0616684391087,12.1698448376657,11.8272862422351,12.1698448376657,115256.194200504,0.0,1.0
2000-08-02,13.44,13.61,13.19,13.25,131800,12.1157566383872,12.269006536343,11.8903891413934,11.9444773406719,146205.64384626,0.0,1.0
2000-08-03,13.12,13.5,13.0,13.5,60900,11.8272862422351,12.1698448376657,11.7191098436781,12.1698448376657,67556.3255708441,0.0,1.0
2000-08-04,12.81,13.38,12.5,13.25,78200,11.5478305459628,12.0616684391087,11.2683748496905,11.9444773406719,86747.2029497537,0.0,1.0
2000-08-07,13.75,14.12,12.81,12.81,290500,12.3952123346595,12.7287562302104,11.5478305459628,11.5478305459628,322251.43806782,0.0,1.0
2000-08-08,13.12,13.81,13.0,13.75,264200,11.8272862422351,12.4493005339381,11.7191098436781,12.3952123346595,293076.867254795,0.0,1.0
2000-08-09,13.06,13.19,13.0,13.12,95700,11.7731980429566,11.8903891413934,11.7191098436781,11.8272862422351,106159.940182755,0.0,1.0
2000-08-10,13.12,13.19,13.0,13.06,160200,11.8272862422351,11.8903891413934,11.7191098436781,11.7731980429566,177709.743127245,0.0,1.0
2000-08-11,13.0,13.12,12.88,13.09,217900,11.7191098436781,11.8272862422351,11.6109334451211,11.8002421425959,241716.311032626,0.0,1.0
2000-08-14,13.12,13.31,12.88,12.94,53100,11.8272862422351,11.9985655399504,11.6109334451211,11.6650216443996,58903.7912612779,0.0,1.0
2000-08-15,13.0,13.25,12.75,13.25,72800,11.7191098436781,11.9444773406719,11.4937423466843,11.9444773406719,80756.9868892847,0.0,1.0
2000-08-16,13.0,13.06,12.88,12.97,50600,11.7191098436781,11.7731980429566,11.6109334451211,11.6920657440389,56130.5430851347,0.0,1.0
2000-08-17,12.88,13.06,12.88,13.0,129500,11.6109334451211,11.7731980429566,11.6109334451211,11.7191098436781,143654.255524208,0.0,1.0
2000-08-18,13.31,13.38,12.88,12.94,245200,11.9985655399504,12.0616684391087,11.6109334451211,11.6650216443996,272000.181116108,0.0,1.0
2000-08-21,13.56,13.62,13.19,13.19,236100,12.2239330369442,12.2780212362228,11.8903891413934,11.8903891413934,261905.557754948,0.0,1.0
2000-08-22,13.44,13.69,13.44,13.56,487000,12.1157566383872,12.341124135381,12.1157566383872,12.2239330369442,540228.74471266,0.0,1.0
2000-08-23,13.62,13.62,13.25,13.41,134800,12.2780212362228,12.2780212362228,11.9444773406719,12.088712538748,149533.541657631,0.0,1.0
2000-08-24,13.38,13.62,13.31,13.5,79600,12.0616684391087,12.2780212362228,11.9985655399504,12.1698448376657,88300.2219283937,0.0,1.0
2000-08-25,13.38,13.5,13.12,13.25,54900,12.0616684391087,12.1698448376657,11.8272862422351,11.9444773406719,60900.5299481007,0.0,1.0
2000-08-28,13.5,13.62,13.25,13.25,96100,12.1698448376657,12.2780212362228,11.9444773406719,11.9444773406719,106603.659890938,0.0,1.0
2000-08-29,13.62,13.62,13.31,13.5,67600,12.2780212362228,12.2780212362228,11.9985655399504,12.1698448376657,74988.6306829069,0.0,1.0
2000-08-30,13.62,13.69,13.5,13.56,171800,12.2780212362228,12.341124135381,12.1698448376657,12.2239330369442,190577.614664547,0.0,1.0
2000-08-31,13.69,13.75,13.56,13.69,56400,12.341124135381,12.3952123346595,12.2239330369442,12.341124135381,62564.4788537866,0.0,1.0
2000-09-01,13.56,13.62,13.31,13.38,145300,12.2239330369442,12.2780212362228,11.9985655399504,12.0616684391087,161181.183997433,0.0,1.0
2000-09-05,13.31,13.69,13.25,13.69,258100,11.9985655399504,12.341124135381,11.9444773406719,12.341124135381,286310.141705006,0.0,1.0
2000-09-06,13.38,13.5,13.06,13.25,138100,12.0616684391087,12.1698448376657,11.7731980429566,11.9444773406719,153194.22925014,0.0,1.0
2000-09-07,14.0,14.06,13.31,13.31,96900,12.6205798316534,12.6746680309319,11.9985655399504,11.9985655399504,107491.099307303,0.0,1.0
2000-09-08,13.62,14.12,13.56,13.62,90400,12.2780212362228,12.7287562302104,12.2239330369442,12.2780212362228,100280.654049331,0.0,1.0
2000-09-11,13.75,14.0,13.69,13.75,65800,12.3952123346595,12.6205798316534,12.341124135381,12.3952123346595,72991.8919960845,0.0,1.0
2000-09-12,14.06,14.12,13.75,13.75,86800,12.6746680309319,12.7287562302104,12.3952123346595,12.3952123346595,96287.1766756853,0.0,1.0
2000-09-13,13.88,14.12,13.88,14.0,56000,12.5124034330963,12.7287562302104,12.5124034330963,12.6205798316534,62120.7591456037,0.0,1.0
2000-09-14,14.38,14.38,13.75,13.75,60800,12.9631384270839,12.9631384270839,12.3952123346595,12.3952123346595,67445.3956437984,0.0,1.0
2000-09-15,14.19,14.44,14.0,14.25,86500,12.7918591293686,13.0172266263625,12.6205798316534,12.8459473286472,95954.3868945487,0.0,1.0
2000-09-18,13.69,14.25,13.69,14.19,88500,12.341124135381,12.8459473286472,12.341124135381,12.7918591293686,98172.985435463,0.0,1.0
2000-09-19,13.75,13.94,13.56,13.81,40900,12.3952123346595,12.5664916323748,12.2239330369442,12.4493005339381,45370.3401616999,0.0,1.0
2000-09-20,14.31,14.5,13.78,13.78,44400,12.9000355279257,13.071314825641,12.4222564342988,12.4222564342988,49252.8876082999,0.0,1.0
2000-09-21,13.94,14.31,13.88,14.31,25700,12.5664916323748,12.9000355279257,12.5124034330963,12.9000355279257,28508.9912507503,0.0,1.0
2000-09-22,13.75,13.88,13.31,13.34,185200,12.3952123346595,12.5124034330963,11.9985655399504,12.0256096395897,205442.224888675,0.0,1.0
2000-09-25,13.5,13.81,13.5,13.72,117200,12.1698448376657,12.4493005339381,12.1698448376657,12.3681682350203,130009.874497585,0.0,1.0
2000-09-26,13.31,13.5,13.25,13.5,51400,11.9985655399504,12.1698448376657,11.9444773406719,12.1698448376657,57017.9825015006,0.0,1.0
2000-09-27,13.0,13.5,13.0,13.38,222600,11.7191098436781,12.1698448376657,11.7191098436781,12.0616684391087,246930.017603774,0.0,1.0
2000-09-28,13.06,13.06,12.62,13.0,221400,11.7731980429566,11.7731980429566,11.3765512482475,11.7191098436781,245598.858479226,0.0,1.0
2000-09-29,13.56,14.12,12.94,13.06,217300,12.2239330369442,12.7287562302104,11.6650216443996,11.7731980429566,241050.731470352,0.0,1.0
2000-10-02,13.0,13.53,12.69,13.53,109600,11.7191098436781,12.196888937305,11.4396541474058,12.196888937305,121579.20004211,0.0,1.0
2000-10-03,12.44,13.06,12.38,13.0,753300,11.214286650412,11.7731980429566,11.1601984511335,11.7191098436781,835635.140435412,0.0,1.0
2000-10-04,12.62,12.69,12.12,12.5,187100,11.3765512482475,11.4396541474058,10.9258162542599,11.2683748496905,207549.893502544,0.0,1.0
2000-10-05,12.81,13.0,12.62,12.72,55700,11.5748746456021,11.7465550657945,11.4031942254097,11.4935523413004,61643.6049500633,0.03,1.0
2000-10-06,12.25,12.81,12.0,12.81,62600,11.068869196614,11.5748746456021,10.8429739068872,11.5748746456021,69279.8863532132,0.0,1.0
2000-10-09,12.31,12.62,12.12,12.34,30800,11.1230840661484,11.4031942254097,10.9514036459561,11.1501915009157,34086.5894517408,0.0,1.0
2000-10-10,12.0,12.38,11.94,12.38,64200,10.8429739068872,11.186334747272,10.7887590373528,11.186334747272,71050.618272784,0.0,1.0
2000-10-11,11.56,12.0,11.38,12.0,233200,10.445398196968,10.8429739068872,10.2827535883647,10.8429739068872,258084.177277465,0.0,1.0
2000-10-12,11.5,11.75,11.44,11.75,248400,10.3911833274336,10.6170786171604,10.3369684578991,10.6170786171604,274906.130513388,0.0,1.0
2000-10-13,11.5,11.62,11.44,11.52,148500,10.3911833274336,10.4996130665024,10.3369684578991,10.4092549506117,164346.056285177,0.0,1.0
2000-10-16,11.25,11.62,11.19,11.62,427400,10.1652880377067,10.4996130665024,10.1110731681723,10.4996130665024,473006.76401539,0.0,1.0
2000-10-17,11.19,11.31,10.5,11.12,93300,10.1110731681723,10.2195029072412,9.48760216852629,10.0478224870488,103255.805059981,0.0,1.0
2000-10-18,11.0,11.12,10.44,10.5,119100,9.93939274797992,10.0478224870488,9.43338729899186,9.48760216852629,131808.857263062,0.0,1.0
2000-10-19,11.94,12.31,10.94,10.94,182000,10.7887590373528,11.1230840661484,9.88517787844549,9.88517787844549,201420.755851194,0.0,1.0
2000-10-20,12.0,12.31,11.25,12.25,108900,10.8429739068872,11.1230840661484,10.1652880377067,11.068869196614,120520.441275797,0.0,1.0
2000-10-23,11.88,11.94,11.81,11.88,61600,10.7345441678183,10.7887590373528,10.6712934866948,10.7345441678183,68173.1789034814,0.0,1.0
2000-10-24,11.88,11.94,11.75,11.81,222400,10.7345441678183,10.7887590373528,10.6170786171604,10.6712934866948,246131.736820361,0.0,1.0
2000-10-25,11.44,11.81,11.31,11.81,47400,10.3369684578991,10.6712934866948,10.2195029072412,10.6712934866948,52457.9331172893,0.0,1.0
2000-10-26,12.06,12.12,11.38,11.62,213100,10.8971887764216,10.9514036459561,10.2827535883647,10.4996130665024,235839.357537856,0.0,1.0
2000-10-27,12.44,12.44,12.0,12.0,26800,11.2405496168064,11.2405496168064,10.8429739068872,10.8429739068872,29659.7596528133,0.0,1.0
2000-10-30,12.88,13.25,12.0,12.0,74400,11.6381253267256,11.9724503555213,10.8429739068872,10.8429739068872,82339.0342600487,0.0,1.0
2000-10-31,13.88,14.0,12.75,12.75,136300,12.5417064856329,12.6501362247017,11.5206597760676,11.5206597760676,150844.225398449,0.0,1.0
2000-11-01,13.62,14.0,13.38,13.62,126500,12.306775384317,12.6501362247017,12.0899159061792,12.306775384317,139998.492391077,0.0,1.0
2000-11-02,13.81,14.19,13.0,14.12,162400,12.4784558045093,12.8218166448941,11.7465550657945,12.7585659637706,179729.289836451,0.0,1.0
2000-11-03,13.44,13.94,13.25,13.88,53500,12.1441307757137,12.5959213551673,11.9724503555213,12.5417064856329,59208.8485606532,0.0,1.0
2000-11-06,13.69,13.88,13.38,13.38,44300,12.3700260654405,12.5417064856329,12.0899159061792,12.0899159061792,49027.1400231204,0.0,1.0
2000-11-07,13.62,13.69,13.38,13.5,33500,12.306775384317,12.3700260654405,12.0899159061792,12.1983456452481,37074.6995660165,0.0,1.0
2000-11-08,13.25,13.75,12.75,13.75,53300,11.9724503555213,12.4242409349749,11.5206597760676,12.4242409349749,58987.5070707069,0.0,1.0
2000-11-09,13.38,13.44,12.75,13.0,29000,12.0899159061792,12.1441307757137,11.5206597760676,11.7465550657945,32094.5160422234,0.0,1.0
2000-11-10,13.31,13.38,13.0,13.19,27700,12.0266652250557,12.0899159061792,11.7465550657945,11.9182354859868,30655.796357572,0.0,1.0
2000-11-13,13.0,13.25,12.38,13.0,137800,11.7465550657945,11.9724503555213,11.186334747272,11.7465550657945,152504.286573047,0.0,1.0
2000-11-14,14.5,14.5,13.0,13.0,94300,13.1019268041554,13.1019268041554,11.7465550657945,11.7465550657945,104362.512509712,0.0,1.0
2000-11-15,13.75,14.5,13.62,14.5,162500,12.4242409349749,13.1019268041554,12.306775384317,13.1019268041554,179839.960581424,0.0,1.0
2000-11-16,13.25,13.75,12.94,13.69,102000,11.9724503555213,12.4242409349749,11.69234019626,12.3700260654405,112884.159872647,0.0,1.0
2000-11-17,12.81,13.25,12.5,13.19,141900,11.5748746456021,11.9724503555213,11.2947644863408,11.9182354859868,157041.787116948,0.0,1.0
2000-11-20,12.25,12.88,12.0,12.75,67600,11.068869196614,11.6381253267256,10.8429739068872,11.5206597760676,74813.4236018724,0.0,1.0
2000-11-21,11.44,12.0,10.88,12.0,175600,10.3369684578991,10.8429739068872,9.83096300891105,10.8429739068872,194337.828172911,0.0,1.0
2000-11-22,11.38,11.38,10.75,11.38,186800,10.2827535883647,10.2827535883647,9.71349745825311,10.2827535883647,206732.951609907,0.0,1.0
2000-11-24,12.19,12.5,11.0,11.09,44500,11.0146543270796,11.2947644863408,9.93939274797992,10.0207150522816,49248.4815130667,0.0,1.0
2000-11-27,11.62,12.56,11.62,12.56,69300,10.4996130665024,11.3489793558753,10.4996130665024,11.3489793558753,76694.8262664167,0.0,1.0
2000-11-28,10.88,11.88,10.88,11.88,132100,9.83096300891105,10.7345441678183,9.83096300891105,10.7345441678183,146196.054109576,0.0,1.0
2000-11-29,10.81,11.31,10.81,11.0,66900,9.76771232778754,10.2195029072412,9.76771232778754,9.93939274797992,74038.7283870601,0.0,1.0
2000-11-30,9.88,10.88,9.62,10.81,156900,8.92738185000379,9.83096300891105,8.6924507486879,9.76771232778754,173642.398862926,0.0,1.0
2000-12-01,10.0,10.19,9.88,10.0,299000,9.03581158907266,9.20749200926504,8.92738185000379,9.03581158907266,330905.52746982,0.0,1.0
2000-12-04,9.94,10.12,9.88,9.88,215600,8.98159671953822,9.14424132814153,8.92738185000379,8.92738185000379,238606.126162185,0.0,1.0
2000-12-05,10.38,10.38,9.75,10.06,157700,9.37917242945742,9.37917242945742,8.80991629934584,9.0900264586071,174527.764822711,0.0,1.0
2000-12-06,9.75,10.5,9.38,10.48,111100,8.80991629934584,9.48760216852629,8.47559127055015,9.46953054534815,122955.197665207,0.0,1.0
2000-12-07,9.81,10.0,9.75,9.91,87700,8.86413116888028,9.03581158907266,8.80991629934584,8.95448928477101,97058.2433414823,0.0,1.0
2000-12-08,10.56,10.62,9.88,9.88,145200,9.54181703806073,9.59603190759516,8.92738185000379,8.92738185000379,160693.921701063,0.0,1.0
2000-12-11,10.88,11.0,10.44,10.5,98200,9.83096300891105,9.93939274797992,9.43338729899186,9.48760216852629,108678.671563667,0.0,1.0
2000-12-12,10.69,11.0,10.19,10.62,162300,9.65928258871867,9.93939274797992,9.20749200926504,9.59603190759516,179618.619091478,0.0,1.0
2000-12-13,10.5,10.62,10.38,10.62,102400,9.48760216852629,9.59603190759516,9.37917242945742,9.59603190759516,113326.84285254,0.0,1.0
2000-12-14,10.38,10.5,9.88,10.5,142300,9.37917242945742,9.48760216852629,8.92738185000379,9.48760216852629,157484.470096841,0.0,1.0
2000-12-15,10.38,10.62,10.25,10.5,151500,9.37917242945742,9.59603190759516,9.26170687879948,9.48760216852629,167666.178634374,0.0,1.0
2000-12-18,10.06,10.44,9.88,10.44,207600,9.0900264586071,9.43338729899186,8.92738185000379,9.43338729899186,229752.46656433,0.0,1.0
2000-12-19,9.94,10.06,9.75,10.0,127700,8.98159671953822,9.0900264586071,8.80991629934584,9.03581158907266,141326.541330756,0.0,1.0
2000-12-20,9.19,10.0,9.12,9.94,120400,8.30391085035777,9.03581158907266,8.24066016923426,8.98159671953822,133247.576947714,0.0,1.0
2000-12-21,9.94,10.0,9.25,9.25,218000,8.98159671953822,9.03581158907266,8.35812571989221,8.35812571989221,241262.224041541,0.0,1.0
2000-12-22,10.0,10.25,9.88,10.0,125900,9.03581158907266,9.26170687879948,8.92738185000379,9.03581158907266,139334.467921239,0.0,1.0
2000-12-26,10.0,10.03,9.88,9.94,161700,9.03581158907266,9.06291902383988,8.92738185000379,8.98159671953822,178954.594621638,0.0,1.0
2000-12-27,10.12,10.12,9.88,9.88,170300,9.14424132814153,9.14424132814153,8.92738185000379,8.92738185000379,188472.278689332,0.0,1.0
2000-12-28,10.38,10.5,10.0,10.0,100100,9.37917242945742,9.48760216852629,9.03581158907266,9.03581158907266,110781.415718157,0.0,1.0
2000-12-29,11.0,11.31,10.25,10.25,161900,9.93939274797992,10.2195029072412,9.26170687879948,9.26170687879948,179175.936111585,0.0,1.0
2001-01-02,10.62,11.0,10.5,10.94,132300,9.59603190759516,9.93939274797992,9.48760216852629,9.88517787844549,146417.395599522,0.0,1.0
2001-01-03,11.62,11.88,10.62,10.62,87000,10.4996130665024,10.7345441678183,9.59603190759516,9.59603190759516,96283.5481266703,0.0,1.0
2001-01-04,12.19,12.5,11.19,11.19,229600,11.0146543270796,11.2947644863408,10.1110731681723,10.1110731681723,254100.03045843,0.0,1.0
2001-01-05,12.5,12.75,12.31,12.75,221500,11.2947644863408,11.5206597760676,11.1230840661484,11.5206597760676,245135.700115603,0.0,1.0
2001-01-08,12.12,12.5,11.31,12.25,207700,10.9514036459561,11.2947644863408,10.2195029072412,11.068869196614,229863.137309302,0.0,1.0
2001-01-09,12.25,12.5,12.12,12.25,265600,11.068869196614,11.2947644863408,10.9514036459561,11.068869196614,293941.498648777,0.0,1.0
2001-01-10,12.31,12.38,11.88,12.31,190600,11.1230840661484,11.186334747272,10.7345441678183,11.1230840661484,210938.439918889,0.0,1.0
2001-01-11,12.5,12.69,12.12,12.12,228500,11.2947644863408,11.4664449065332,10.9514036459561,10.9514036459561,252882.652263726,0.0,1.0
2001-01-12,12.25,12.81,12.25,12.62,165900,11.068869196614,11.5748746456021,11.068869196614,11.4031942254097,183602.765910512,0.0,1.0
2001-01-16,12.94,13.25,12.56,12.75,99800,11.7194476310272,12.0002071956036,11.3752907454175,11.5473691882224,110193.930691835,0.03,1.0
2001-01-17,13.75,13.94,13.0,13.06,518900,12.4530452029849,12.6251236457898,11.773788191913,11.8281287527987,572942.190741412,0.0,1.0
2001-01-18,14.0,14.73,13.69,13.75,255000,12.6794642066755,13.3406076974522,12.3987046420991,12.4530452029849,281557.638541261,0.0,1.0
2001-01-19,13.38,13.94,13.12,13.75,129900,12.1179450775228,12.6251236457898,11.8824693136845,12.4530452029849,143428.773515724,0.0,1.0
2001-01-22,13.62,13.69,13.0,13.31,72600,12.3353073210658,12.3987046420991,11.773788191913,12.0545477564894,80161.1159140998,0.0,1.0
2001-01-23,13.88,13.88,13.25,13.25,70400,12.570783084904,12.570783084904,12.0002071956036,12.0002071956036,77731.9911894305,0.0,1.0
2001-01-24,14.38,14.38,13.81,13.88,128700,13.0236210922853,13.0236210922853,12.5073857638706,12.570783084904,142103.796393177,0.0,1.0
2001-01-25,13.94,14.62,13.88,14.06,101100,12.6251236457898,13.2409833358283,12.570783084904,12.7338047675613,111629.322574594,0.0,1.0
2001-01-26,14.06,14.25,13.75,14.23,124500,12.7338047675613,12.9058832103662,12.4530452029849,12.8877696900709,137466.376464262,0.0,1.0
2001-01-29,14.0,14.06,13.75,14.0,160200,12.6794642066755,12.7338047675613,12.4530452029849,12.6794642066755,176884.445860039,0.0,1.0
2001-01-30,13.81,14.5,13.62,14.0,134800,12.5073857638706,13.1323022140568,12.3353073210658,12.6794642066755,148839.096766126,0.0,1.0
2001-01-31,14.0,14.44,13.84,13.88,514500,12.6794642066755,13.077961653171,12.5345560443135,12.570783084904,568083.941292074,0.0,1.0
2001-02-01,14.56,15.0,13.88,13.97,278100,13.1866427749425,13.5851402214381,12.570783084904,12.6522939262327,307063.448150294,0.0,1.0
2001-02-02,13.56,14.62,13.5,14.62,69800,12.28096676018,13.2409833358283,12.2266261992943,13.2409833358283,77069.5026281569,0.0,1.0
2001-02-05,14.25,14.5,13.69,14.06,53700,12.9058832103662,13.1323022140568,12.3987046420991,12.7338047675613,59292.7262339829,0.0,1.0
2001-02-06,14.19,14.5,14.12,14.14,133800,12.8515426494804,13.1323022140568,12.788145328447,12.8062588487423,147734.949164003,0.0,1.0
2001-02-07,13.62,14.44,13.62,14.12,153800,12.3353073210658,13.077961653171,12.3353073210658,12.788145328447,169817.901206454,0.0,1.0
2001-02-08,14.5,14.56,13.69,13.69,207100,13.1323022140568,13.1866427749425,12.3987046420991,12.3987046420991,228668.968399588,0.0,1.0
2001-02-09,13.88,14.5,13.62,14.38,305500,12.570783084904,13.1323022140568,12.3353073210658,13.0236210922853,337317.092448452,0.0,1.0
2001-02-12,14.06,14.12,13.75,13.88,110800,12.7338047675613,12.788145328447,12.4530452029849,12.570783084904,122339.554315183,0.0,1.0
2001-02-13,13.31,14.3,13.31,14.02,109100,12.0545477564894,12.9511670111043,12.0545477564894,12.6975777269708,120462.503391574,0.0,1.0
2001-02-14,13.88,14.06,13.44,13.44,191600,12.570783084904,12.7338047675613,12.1722856384085,12.1722856384085,211554.680566689,0.0,1.0
2001-02-15,14.25,14.5,13.69,13.69,423600,12.9058832103662,13.1323022140568,12.3987046420991,12.3987046420991,467716.924259128,0.0,1.0
2001-02-16,13.25,14.12,13.25,14.0,53400,12.0002071956036,12.788145328447,12.0002071956036,12.6794642066755,58961.4819533465,0.0,1.0
2001-02-20,13.06,13.75,13.06,13.44,114400,11.8281287527987,12.4530452029849,11.8281287527987,12.1722856384085,126314.485682825,0.0,1.0
2001-02-21,12.94,13.25,12.88,13.12,67500,11.7194476310272,12.0002071956036,11.6651070701415,11.8824693136845,74529.9631432751,0.0,1.0
2001-02-22,12.75,13.56,12.75,12.88,61200,11.5473691882224,12.28096676018,11.5473691882224,11.6651070701415,67573.8332499023,0.0,1.0
2001-02-23,12.62,12.94,11.25,12.81,228200,11.4296313063032,11.7194476310272,10.1888551660785,11.6017097491081,251966.482804376,0.0,1.0
2001-02-26,13.31,13.44,12.62,12.75,79600,12.0545477564894,12.1722856384085,11.4296313063032,11.5473691882224,87890.149128958,0.0,1.0
2001-02-27,12.75,13.0,12.5,12.62,44400,11.5473691882224,11.773788191913,11.3209501845317,11.4296313063032,49024.1535342428,0.0,1.0
2001-02-28,12.25,12.88,12.12,12.75,57800,11.0945311808411,11.6651070701415,10.976793298922,11.5473691882224,63819.7314026857,0.0,1.0
2001-03-01,12.88,12.88,12.0,12.06,63200,11.6651070701415,11.6651070701415,10.8681121771505,10.9224527380362,69782.1284541476,0.0,1.0
2001-03-02,12.62,13.19,12.38,12.56,72500,11.4296313063032,11.9458666347179,11.2122690627602,11.3752907454175,80050.701153888,0.0,1.0
2001-03-05,13.06,13.5,12.5,12.75,81900,11.8281287527987,12.2266261992943,11.3209501845317,11.5473691882224,90429.6886138405,0.0,1.0
2001-03-06,13.25,13.5,12.69,12.81,134200,12.0002071956036,12.2266261992943,11.4930286273366,11.6017097491081,148176.608204852,0.0,1.0
2001-03-07,13.12,13.44,12.88,13.25,71800,11.8824693136845,12.1722856384085,11.6651070701415,12.0002071956036,79277.797832402,0.0,1.0
2001-03-08,12.75,13.0,12.5,12.91,53100,11.5473691882224,11.773788191913,11.3209501845317,11.6922773505844,58630.2376727093,0.0,1.0
2001-03-09,12.75,12.94,12.53,12.69,490400,11.5473691882224,11.7194476310272,11.3481204649746,11.4930286273366,541473.984080916,0.0,1.0
2001-03-12,12.38,12.81,12.0,12.56,75300,11.2122690627602,11.6017097491081,10.8681121771505,11.3752907454175,83142.3144398312,0.0,1.0
2001-03-13,13.5,13.56,12.31,12.31,165800,12.2266261992943,12.28096676018,11.1488717417268,11.1488717417268,183067.672431925,0.0,1.0
2001-03-14,12.69,13.12,12.56,12.8,340100,11.4930286273366,11.8824693136845,11.3752907454175,11.5926529889605,375520.599481893,0.0,1.0
2001-03-15,12.31,12.88,12.25,12.88,68800,11.1488717417268,11.6651070701415,11.0945311808411,11.6651070701415,75965.3550260345,0.0,1.0
2001-03-16,12.31,12.5,12.25,12.44,127900,11.1488717417268,11.3209501845317,11.0945311808411,11.266609623646,141220.47831148,0.0,1.0
2001-03-19,12.06,12.5,11.62,12.31,165500,10.9224527380362,11.3209501845317,10.5239552915407,11.1488717417268,182736.428151289,0.0,1.0
2001-03-20,11.88,12.06,11.75,12.0,138800,10.7594310553789,10.9224527380362,10.6416931734598,10.8681121771505,153255.687174616,0.0,1.0
2001-03-21,11.56,11.94,11.56,11.88,157200,10.4696147306549,10.8137716162647,10.4696147306549,10.7594310553789,173572.003053672,0.0,1.0
2001-03-22,11.75,11.88,11.31,11.62,83900,10.6416931734598,10.7594310553789,10.2431957269643,10.5239552915407,92637.9838180855,0.0,1.0
2001-03-23,11.34,11.88,11.31,11.75,198400,10.2703660074072,10.7594310553789,10.2431957269643,10.6416931734598,219062.884261122,0.0,1.0
2001-03-26,11.69,11.88,11.62,11.75,374600,10.5873526125741,10.7594310553789,10.5239552915407,10.6416931734598,413613.691755121,0.0,1.0
2001-03-27,11.62,11.88,11.5,11.75,655100,10.5239552915407,10.7594310553789,10.4152741697692,10.6416931734598,723327.094150508,0.0,1.0
2001-03-28,11.62,11.69,11.5,11.67,164000,10.5239552915407,10.5873526125741,10.4152741697692,10.5692390922788,181080.206748105,0.0,1.0
2001-03-29,11.75,11.75,11.25,11.56,98300,10.6416931734598,10.6416931734598,10.1888551660785,10.4696147306549,108537.709288651,0.0,1.0
2001-03-30,12.25,12.25,11.44,11.62,495600,11.0945311808411,11.0945311808411,10.3609336088834,10.5239552915407,547215.551611955,0.0,1.0
2001-04-02,11.62,12.0,11.5,12.0,231900,10.5239552915407,10.8681121771505,10.4152741697692,10.8681121771505,256051.828932228,0.0,1.0
2001-04-03,11.06,11.62,10.69,11.62,102400,10.0439470037165,10.5525012823857,9.70793792673868,10.5525012823857,112758.858602194,0.03,1.0
2001-04-04,10.31,11.19,10.0,11.0,191000,9.36284752335602,10.162004246979,9.081326404807,9.9894590452877,210321.699150576,0.0,1.0
2001-04-05,11.44,11.75,10.38,10.91,185300,10.3890374070992,10.6705585256482,9.42641680818967,9.90772710764444,204045.082997915,0.0,1.0
2001-04-06,10.94,11.31,9.0,10.0,355800,9.93497108685886,10.2709801638367,8.1731937643263,9.081326404807,391792.987213481,0.0,1.0
2001-04-09,11.25,11.25,10.88,10.88,88700,10.2164922054079,10.2164922054079,9.88048312843002,9.88048312843002,97672.9566212359,0.0,1.0
2001-04-10,11.53,11.66,11.21,11.23,590600,10.4707693447425,10.588826588005,10.1801668997886,10.1983295525983,650345.526273978,0.0,1.0
2001-04-11,11.51,11.7,11.08,11.51,137300,10.4526066919329,10.6251518936242,10.0621096565262,10.4526066919329,151189.368028136,0.0,1.0
2001-04-12,11.65,11.68,11.05,11.05,173600,10.5797452616002,10.6069892408146,10.0348656773117,10.0348656773117,191161.502474031,0.0,1.0
2001-04-16,11.46,11.6,11.0,11.6,42800,10.4072000599088,10.5343386295761,9.9894590452877,10.5343386295761,47129.6791813857,0.0,1.0
2001-04-17,11.37,11.65,11.23,11.58,29000,10.3254681222656,10.5797452616002,10.1983295525983,10.5161759767665,31933.6611275742,0.0,1.0
2001-04-18,11.84,11.97,11.4,11.4,158900,10.7522904632915,10.870347706554,10.35271210148,10.35271210148,174974.439764537,0.0,1.0
2001-04-19,11.97,12.0,11.75,11.92,114700,10.870347706554,10.8975916857684,10.6705585256482,10.8249410745299,126303.135563199,0.0,1.0
2001-04-20,11.24,12.0,11.2,11.41,109500,10.2074108790031,10.8975916857684,10.1710855733838,10.3617934278848,120577.099774806,0.0,1.0
2001-04-23,11.6,11.6,11.08,11.2,311800,10.5343386295761,10.5343386295761,10.0621096565262,10.1710855733838,343341.915157852,0.0,1.0
2001-04-24,11.8,11.8,11.4,11.5,155900,10.7159651576723,10.7159651576723,10.35271210148,10.443525365528,171670.957578925,0.0,1.0
2001-04-25,11.75,12.18,11.6,11.71,143900,10.6705585256482,11.0610555610549,10.5343386295761,10.634233220029,158457.028836481,0.0,1.0
2001-04-26,11.94,12.03,11.6,12.0,73600,10.8431037273396,10.9248356649828,10.5343386295761,10.8975916857684,81045.4296203264,0.0,1.0
2001-04-27,11.95,12.06,11.91,12.03,47800,10.8521850537444,10.9520796441972,10.8158597481251,10.9248356649828,52635.4828240707,0.0,1.0
2001-04-30,12.0,12.08,11.91,11.91,99900,10.8975916857684,10.9702422970069,10.8158597481251,10.8158597481251,110005.956780851,0.0,1.0
2001-05-01,12.79,12.79,11.9,11.96,234000,11.6150164717482,11.6150164717482,10.8067784217203,10.8612663801492,257671.610477668,0.0,1.0
2001-05-02,12.95,12.95,12.3,12.87,115800,11.7603176942251,11.7603176942251,11.1700314779126,11.6876670829866,127514.41236459,0.0,1.0
2001-05-03,12.71,12.97,12.6,12.97,70500,11.5423658605097,11.7784803470347,11.4424712700568,11.7784803470347,77631.8313618618,0.0,1.0
2001-05-04,13.37,13.37,12.45,12.5,51900,12.141733403227,12.141733403227,11.3062513739847,11.3516580060087,57150.2418110726,0.0,1.0
2001-05-07,12.93,13.32,12.9,13.01,74000,11.7421550414155,12.0963267712029,11.714911062201,11.8148056526539,81485.8939117412,0.0,1.0
2001-05-08,13.06,13.13,12.8,13.13,153600,11.8602122846779,11.9237815695116,11.624097798153,11.9237815695116,169138.287903291,0.0,1.0
2001-05-09,12.15,12.79,11.52,12.75,339300,11.0338115818405,11.6150164717482,10.4616880183377,11.5786911661289,373623.83519262,0.0,1.0
2001-05-10,12.22,12.51,12.2,12.2,82200,11.0973808666742,11.3607393324136,11.0792182138645,11.0792182138645,90515.4118857449,0.0,1.0
2001-05-11,12.05,12.44,12.04,12.44,52600,10.9429983177924,11.2971700475799,10.9339169913876,11.2971700475799,57921.0543210489,0.0,1.0
2001-05-14,11.86,12.22,11.78,12.22,47800,10.7704531161011,11.0973808666742,10.6978025048626,11.0973808666742,52635.4828240709,0.0,1.0
2001-05-15,12.01,12.11,11.9,11.98,79900,10.9066730121732,10.9974862762213,10.8067784217203,10.8794290329588,87982.7422101101,0.0,1.0
2001-05-16,12.03,12.06,11.91,11.98,104700,10.9248356649828,10.9520796441972,10.8158597481251,10.8794290329588,115291.528277829,0.0,1.0
2001-05-17,11.6,12.1,11.42,12.05,573800,10.5343386295761,10.9884049498165,10.3708747542896,10.9429983177924,631846.026034559,0.0,1.0
2001-05-18,11.33,11.67,11.33,11.5,87000,10.2891428166463,10.5979079144098,10.2891428166463,10.443525365528,95800.9833827234,0.0,1.0
2001-05-21,11.54,11.54,11.28,11.5,83400,10.4798506711473,10.4798506711473,10.2437361846223,10.443525365528,91836.8047599895,0.0,1.0
2001-05-22,12.7,12.97,11.74,11.75,118000,11.5332845341049,11.7784803470347,10.6614771992434,10.6705585256482,129936.965967371,0.0,1.0
2001-05-23,11.85,12.9,11.8,12.72,108000,10.7613717896963,11.714911062201,10.7159651576723,11.5514471869145,118925.358682001,0.0,1.0
2001-05-24,12.09,12.1,11.8,11.8,102400,10.9793236234117,10.9884049498165,10.7159651576723,10.7159651576723,112758.858602193,0.0,1.0
2001-05-25,11.83,12.22,11.82,12.03,44600,10.7432091368867,11.0973808666742,10.7341278104819,10.9248356649828,49111.7684927522,0.0,1.0
2001-05-29,11.37,11.96,11.37,11.96,41800,10.3254681222656,10.8612663801492,10.3254681222656,10.8612663801492,46028.5184528484,0.0,1.0
2001-05-30,10.86,11.49,10.85,11.38,104500,9.8623204756204,10.4344440391232,9.85323914921559,10.3345494486704,115071.296132121,0.0,1.0
2001-05-31,11.3,11.61,10.79,11.05,286700,10.2618988374319,10.5434199559809,9.79875119078675,10.0348656773117,315702.780871572,0.0,1.0
2001-06-01,11.87,12.02,11.2,11.3,128800,10.7795344425059,10.915754338578,10.1710855733838,10.2618988374319,141829.501835572,0.0,1.0
2001-06-04,11.98,12.49,11.71,11.88,112600,10.8794290329588,11.3425766796039,10.634233220029,10.7886157689107,123990.698033271,0.0,1.0
2001-06-05,12.11,12.35,11.84,11.84,86600,10.9974862762213,11.2154381099366,10.7522904632915,10.7522904632915,95360.5190913081,0.0,1.0
2001-06-06,12.0,12.3,12.0,12.06,31500,10.8975916857684,11.1700314779126,10.8975916857684,10.9520796441972,34686.562948917,0.0,1.0
2001-06-07,11.98,12.14,11.67,12.0,29900,10.8794290329588,11.0247302554357,10.5979079144098,10.8975916857684,32924.7057832577,0.0,1.0
2001-06-08,12.41,12.48,11.87,11.97,68200,11.2699260683655,11.3334953531991,10.7795344425059,10.870347706554,75099.1616862265,0.0,1.0
2001-06-11,12.38,12.5,12.09,12.4,101300,11.2426820891511,11.3516580060087,10.9793236234117,11.2608447419607,111547.581800803,0.0,1.0
2001-06-12,12.69,12.78,12.16,12.38,85300,11.5242032077001,11.6059351453433,11.0428929082453,11.2426820891511,93929.01014421,0.0,1.0
2001-06-13,13.01,13.09,12.45,12.78,140100,11.8148056526539,11.8874562638924,11.3062513739847,11.6059351453433,154272.61806804,0.0,1.0
2001-06-14,11.86,13.01,11.85,12.91,347000,10.7704531161011,11.8148056526539,10.7613717896963,11.7239923886058,382102.772802355,0.0,1.0
2001-06-15,12.25,12.35,11.75,11.9,112100,11.1246248458886,11.2154381099366,10.6705585256482,10.8067784217203,123440.117669003,0.0,1.0
2001-06-18,11.7,12.25,11.65,12.25,199000,10.6251518936242,11.1246248458886,10.5797452616002,11.1246248458886,219130.984978872,0.0,1.0
2001-06-19,11.89,12.0,11.8,12.0,160500,10.7976970953155,10.8975916857684,10.7159651576723,10.8975916857684,176736.296930196,0.0,1.0
2001-06-20,11.49,12.0,11.22,12.0,213100,10.4344440391232,10.8975916857684,10.1892482261935,10.8975916857684,234657.351251246,0.0,1.0
2001-06-21,11.33,11.59,11.0,11.59,487400,10.2891428166463,10.5252573031713,9.9894590452877,10.5252573031713,536705.739088958,0.0,1.0
2001-06-22,10.71,11.32,10.64,11.32,195700,9.7261005795483,10.2800614902415,9.66253129471465,10.2800614902415,215497.1545747,0.0,1.0
2001-06-25,10.36,10.55,9.85,10.55,433500,9.40825415538005,9.58079935707138,8.9451065087349,9.58079935707138,477353.17582081,0.0,1.0
2001-06-26,11.52,11.65,10.35,10.35,199200,10.4616880183377,10.5797452616002,9.39917282897524,9.39917282897524,219351.217124579,0.0,1.0
2001-06-27,11.17,11.66,11.13,11.51,611800,10.1438415941694,10.588826588005,10.1075162885502,10.4526066919329,673690.133718967,0.0,1.0
2001-06-28,12.37,12.37,11.16,11.16,362500,11.2336007627463,11.2336007627463,10.1347602677646,10.1347602677646,399170.764094678,0.0,1.0
2001-06-29,12.8,13.8,12.1,12.31,198500,11.624097798153,12.5322304386337,10.9884049498165,11.1791128043174,218580.404614603,0.0,1.0
2001-07-02,12.1,12.52,11.7,12.52,177900,10.9884049498165,11.3698206588184,10.6251518936242,11.3698206588184,195896.49360674,0.0,1.0
2001-07-03,12.05,12.15,12.0,12.04,106900,10.9429983177924,11.0338115818405,10.8975916857684,10.9339169913876,117714.081880611,0.0,1.0
2001-07-05,12.02,12.12,11.98,12.12,101600,10.9429983177924,11.0340382372416,10.9065823500128,11.0340382372416,111599.395753756,0.03,1.0
2001-07-06,11.3,11.89,11.25,11.89,65800,10.2875108977583,10.8246464225085,10.2419909380337,10.8246464225085,72275.9866200502,0.0,1.0
2001-07-09,11.6,11.62,11.12,11.25,124700,10.5606306561058,10.5788386399957,10.1236390427497,10.2419909380337,136972.880418242,0.0,1.0
2001-07-10,11.2,11.62,11.1,11.25,253900,10.1964709783091,10.5788386399957,10.1054310588599,10.2419909380337,278888.647459434,0.0,1.0
2001-07-11,11.15,11.55,11.0,11.2,86200,10.1509510185845,10.5151106963813,10.0143911394107,10.1964709783091,94683.7393107651,0.0,1.0
2001-07-12,11.61,11.75,11.22,11.22,98800,10.5697346480508,10.6971905352796,10.2146789621989,10.2146789621989,108523.82185503,0.0,1.0
2001-07-13,11.84,11.84,11.56,11.56,142600,10.7791264627839,10.7791264627839,10.5242146883262,10.5242146883262,156634.584985094,0.0,1.0
2001-07-16,11.7,11.88,11.5,11.71,35000,10.651670575555,10.8155424305636,10.4695907366567,10.6607745675,38444.6737340695,0.0,1.0
2001-07-17,11.75,11.87,11.35,11.56,49600,10.6971905352796,10.8064384386187,10.3330308574829,10.5242146883262,54481.5947774242,0.0,1.0
2001-07-18,11.35,11.51,11.15,11.5,49000,10.3330308574829,10.4786947286016,10.1509510185845,10.4695907366567,53822.543227697,0.0,1.0
2001-07-19,11.85,11.95,11.06,11.35,68900,10.7882304547288,10.879270374178,10.0690150910802,10.3330308574829,75681.0862936395,0.0,1.0
2001-07-20,11.86,12.0,11.72,11.92,294800,10.7973344466737,10.9247903339026,10.6698785594449,10.8519583983432,323813.994765819,0.0,1.0
2001-07-23,11.26,11.9,11.15,11.81,51000,10.2510949299786,10.8337504144534,10.1509510185845,10.7518144869491,56019.3817267868,0.0,1.0
2001-07-24,11.17,11.34,11.04,11.28,141700,10.1691590024743,10.323926865538,10.0508071071904,10.2693029138684,155646.007660504,0.0,1.0
2001-07-25,11.75,11.75,11.02,11.06,95700,10.6971905352796,10.6971905352796,10.0325991233006,10.0690150910802,105118.722181441,0.0,1.0
2001-07-26,11.68,12.0,11.37,11.8,87000,10.6334625916652,10.9247903339026,10.3512388413727,10.7427104950042,95562.4747104009,0.0,1.0
2001-07-27,11.97,12.0,11.5,11.95,46600,10.8974783580678,10.9247903339026,10.4695907366567,10.879270374178,51186.3370287897,0.0,1.0
2001-07-30,12.11,12.11,11.71,11.71,56800,11.0249342452967,11.0249342452967,10.6607745675,10.6607745675,62390.2133741469,0.0,1.0
2001-07-31,11.91,12.2,11.9,11.9,135500,10.8428544063983,11.106870172801,10.8337504144534,10.8337504144534,148835.808313326,0.0,1.0
2001-08-01,12.09,12.3,11.85,11.9,130000,11.0067262614069,11.1979100922502,10.7882304547288,10.8337504144534,142794.502440829,0.0,1.0
2001-08-02,12.0,12.4,12.0,12.32,116400,10.9247903339026,11.2889500116994,10.9247903339026,11.21611807614,127856.000647019,0.0,1.0
2001-08-03,12.05,12.43,11.95,12.0,53300,10.9703102936272,11.3162619875341,10.879270374178,10.9247903339026,58545.7460007399,0.0,1.0
2001-08-06,12.29,12.39,12.05,12.05,54800,11.1888061003052,11.2798460197544,10.9703102936272,10.9703102936272,60193.3748750574,0.0,1.0
2001-08-07,12.07,12.3,11.81,11.92,70900,10.988518277517,11.1979100922502,10.7518144869491,10.8519583983432,77877.9247927293,0.0,1.0
2001-08-08,12.01,12.07,11.85,11.96,46300,10.9338943258475,10.988518277517,10.7882304547288,10.8883743661229,50856.8112539261,0.0,1.0
2001-08-09,12.04,12.07,11.65,12.0,98100,10.9612063016823,10.988518277517,10.6061506158304,10.9247903339026,107754.928380348,0.0,1.0
2001-08-10,12.13,12.27,11.75,11.75,42400,11.0431422291865,11.1705981164154,10.6971905352796,10.6971905352796,46572.9761807013,0.0,1.0
2001-08-13,11.99,12.13,11.71,12.12,97900,10.9156863419577,11.0431422291865,10.6607745675,11.0340382372416,107535.24453044,0.0,1.0
2001-08-14,11.8,12.13,11.76,11.76,26300,10.7427104950042,11.0431422291865,10.7062945272245,10.7062945272245,28888.4262630293,0.0,1.0
2001-08-15,12.1,12.1,11.8,11.8,77100,11.0158302533518,11.0158302533518,10.7427104950042,10.7427104950042,84688.124139907,0.0,1.0
2001-08-16,12.32,12.33,11.93,12.1,118500,11.21611807614,11.2252220680849,10.8610623902882,11.0158302533518,130162.681071063,0.0,1.0
2001-08-17,12.0,12.33,11.95,12.33,115200,10.9247903339026,11.2252220680849,10.879270374178,11.2252220680849,126537.897547565,0.0,1.0
2001-08-20,12.0,12.2,11.9,11.97,102400,10.9247903339026,11.106870172801,10.8337504144534,10.8974783580678,112478.131153391,0.0,1.0
2001-08-21,12.0,12.19,12.0,12.05,480500,10.9247903339026,11.0977661808561,10.9247903339026,10.9703102936272,527790.449406295,0.0,1.0
2001-08-22,11.96,12.05,11.79,11.91,57700,10.8883743661229,10.9703102936272,10.7336065030593,10.8428544063983,63378.7906987373,0.0,1.0
2001-08-23,11.79,12.15,11.79,12.03,72600,10.7336065030593,11.0613502130764,10.7336065030593,10.9521023097374,79745.2375169553,0.0,1.0
2001-08-24,11.77,12.01,11.43,11.85,57200,10.7153985191695,10.9338943258475,10.4058627930422,10.7882304547288,62829.5810739646,0.0,1.0
2001-08-27,11.79,12.06,11.59,11.7,72600,10.7336065030593,10.9794142855721,10.5515266641609,10.651670575555,79745.2375169553,0.0,1.0
2001-08-28,12.1,12.1,11.64,11.69,116300,11.0158302533518,11.0158302533518,10.5970466238855,10.6425665836101,127746.158722065,0.0,1.0
2001-08-29,11.9,12.08,11.85,12.0,207700,10.8337504144534,10.9976222694619,10.7882304547288,10.9247903339026,228141.678130463,0.0,1.0
2001-08-30,11.86,11.9,11.7,11.9,107500,10.7973344466737,10.8337504144534,10.651670575555,10.8337504144534,118080.069326071,0.0,1.0
2001-08-31,12.01,12.02,11.8,11.87,170000,10.9338943258475,10.9429983177924,10.7427104950042,10.8064384386187,186731.272422623,0.0,1.0
2001-09-04,11.65,12.06,11.65,12.0,103200,10.6061506158304,10.9794142855721,10.6061506158304,10.9247903339026,113356.866553028,0.0,1.0
2001-09-05,11.76,11.96,11.58,11.63,198100,10.7062945272245,10.8883743661229,10.542422672216,10.5879426319406,217596.853334833,0.0,1.0
2001-09-06,10.93,11.79,10.92,11.75,137300,9.95066319579628,10.7336065030593,9.94155920385136,10.6971905352796,150812.962962506,0.0,1.0
2001-09-07,11.14,11.37,10.9,11.05,33400,10.1418470266396,10.3512388413727,9.92335121996153,10.0599110991353,36687.2029347975,0.0,1.0
2001-09-10,11.05,11.09,10.87,10.97,116900,10.0599110991353,10.096327066915,9.89603924412677,9.98707916357596,128405.210271792,0.0,1.0
2001-09-17,10.44,11.0,10.44,10.8,97100,9.50456759049526,10.0143911394107,9.50456759049526,9.83231130051234,106656.509130804,0.0,1.0
2001-09-18,10.12,10.7,10.12,10.5,52400,9.21323984825786,9.74127138106315,9.21323984825786,9.55919154216477,57557.1686761495,0.0,1.0
2001-09-19,10.05,10.33,9.51,10.12,181700,9.14951190464343,9.40442367910115,8.65789633961781,9.21323984825786,199582.777642297,0.0,1.0
2001-09-20,9.9,10.0,9.72,9.76,107700,9.01295202546964,9.10399194491883,8.8490801704611,8.88549613824078,118299.753175979,0.0,1.0
2001-09-21,9.14,9.56,8.87,9.5,258000,8.32104863765581,8.7034162993424,8.075240855143,8.64879234767289,283392.166382568,0.0,1.0
2001-09-24,9.1,9.41,8.97,9.15,152400,8.28463266987614,8.56685642016862,8.16628077459219,8.33015262960073,167399.093630633,0.0,1.0
2001-09-25,9.31,9.38,9.05,9.15,94600,8.47581650071943,8.53954444433387,8.23911271015154,8.33015262960073,103910.461006942,0.0,1.0
2001-09-26,9.28,9.38,9.15,9.32,121100,8.44850452488467,8.53954444433387,8.33015262960073,8.48492049266435,133018.57111988,0.0,1.0
2001-09-27,8.9,9.34,8.9,9.28,152900,8.10255283097776,8.50312847655419,8.10255283097776,8.44850452488467,167948.303255406,0.0,1.0
2001-09-28,9.02,9.55,8.88,8.88,431900,8.21180073431679,8.69431230739748,8.08434484708792,8.08434484708792,474407.273878416,0.0,1.0
2001-10-01,9.28,9.34,8.57,8.58,631600,8.44850452488467,8.50312847655419,7.80212109679544,7.81122508874036,693761.59801252,0.0,1.0
2001-10-02,9.14,9.28,8.89,9.28,366200,8.32104863765581,8.44850452488467,8.09344883903284,8.44850452488467,402241.12918332,0.0,1.0
2001-10-03,8.85,9.15,8.84,9.15,229400,8.08434484708792,8.3583904351248,8.07520999415336,8.3583904351248,251126.100927189,0.03,1.0
2001-10-04,9.16,9.16,8.54,8.55,390300,8.36752528805936,8.36752528805936,7.80116440611648,7.81029925905104,427264.678255806,0.0,1.0
2001-10-05,8.62,8.9,8.56,8.85,146000,7.87424322959298,8.13001911176073,7.81943411198561,8.08434484708792,159827.42256046,0.0,1.0
2001-10-08,8.73,8.9,8.51,8.9,171600,7.97472661187317,8.13001911176073,7.77375984731279,8.13001911176073,187851.956927226,0.0,1.0
2001-10-09,8.26,8.74,8.22,8.74,519000,7.54538852394873,7.98386146480773,7.50884911221048,7.98386146480773,568153.645951225,0.0,1.0
2001-10-10,8.07,8.6,7.92,8.26,320600,7.37182631819204,7.85597352372386,7.2348035241736,7.54538852394873,350963.504608791,0.0,1.0
2001-10-11,8.14,8.31,8.02,8.02,326200,7.43577028873398,7.59106278862154,7.32615205351922,7.32615205351922,357093.871501521,0.0,1.0
2001-10-12,7.86,8.2,7.7,8.1,956200,7.17999440656622,7.49057940634135,7.03383675961322,7.39923087699572,1046760.14693364,0.0,1.0
2001-10-15,8.14,8.15,7.96,8.06,701300,7.43577028873398,7.44490514166854,7.27134293591185,7.36269146525748,767718.982477059,0.0,1.0
2001-10-16,8.03,8.3,7.82,8.15,304000,7.33528690645379,7.58192793568698,7.14345499482797,7.44490514166854,332791.345605342,0.0,1.0
2001-10-17,7.95,8.3,7.89,8.08,369100,7.26220808297729,7.58192793568698,7.20739896536991,7.3809611711266,404056.860733327,0.0,1.0
2001-10-18,7.56,7.98,7.4,7.94,689100,6.90594881852934,7.28961264178097,6.75979117157634,7.25307323004272,754363.540317898,0.0,1.0
2001-10-19,7.57,7.6,7.41,7.56,226100,6.91508367146391,6.94248823026759,6.7689260245109,6.90594881852934,247513.563293973,0.0,1.0
2001-10-22,7.5,7.8,7.43,7.57,221300,6.85113970092197,7.12518528895885,6.78719573038003,6.91508367146391,242258.963100204,0.0,1.0
2001-10-23,7.9,8.2,7.45,7.55,124900,7.21653381830447,7.49057940634135,6.80546543624915,6.89681396559478,136729.075875353,0.0,1.0
2001-10-24,8.16,8.36,7.55,7.56,145300,7.4540399946031,7.63673705329435,6.89681396559478,6.90594881852934,159061.126698869,0.0,1.0
2001-10-25,8.42,8.64,8.0,8.1,530200,7.69154617090173,7.89251293546211,7.3078823476501,7.39923087699572,580414.379736685,0.0,1.0
2001-10-26,8.98,9.0,8.5,8.5,123000,8.20309793523724,8.22136764110636,7.76462499437823,7.76462499437823,134649.129965319,0.0,1.0
2001-10-29,8.65,8.99,8.45,8.79,136800,7.90164778839667,8.2122327881718,7.71895072970542,8.02953572948054,149756.105522404,0.0,1.0
2001-10-30,8.8,9.05,8.5,8.54,123000,8.03867058241511,8.26704190577918,7.76462499437823,7.80116440611648,134649.129965319,0.0,1.0
2001-10-31,8.89,8.98,8.25,8.68,133200,8.12088425882617,8.20309793523724,7.53625367101416,7.92905234720036,145815.155377077,0.0,1.0
2001-11-01,9.06,9.3,8.9,9.1,179100,8.27617675871374,8.49541322914324,8.13001911176073,8.31271617045199,196062.269729989,0.0,1.0
2001-11-02,8.79,9.1,8.7,9.06,118300,8.02953572948054,8.31271617045199,7.94732205306948,8.27617675871374,129504.000608921,0.0,1.0
2001-11-05,8.86,9.36,8.8,8.8,201300,8.09347970002248,8.55022234675062,8.03867058241511,8.03867058241511,220364.795626169,0.0,1.0
2001-11-06,9.19,9.3,8.99,9.15,120900,8.39492984686305,8.49541322914324,8.2122327881718,8.3583904351248,132350.242380545,0.0,1.0
2001-11-07,8.93,9.08,8.92,8.95,98900,8.15742367056442,8.29444646458286,8.14828881762986,8.17569337643355,108266.658159106,0.0,1.0
2001-11-08,9.03,9.15,8.9,9.0,37200,8.24877219991005,8.3583904351248,8.13001911176073,8.22136764110636,40723.1515017063,0.0,1.0
2001-11-09,8.9,9.07,8.82,8.88,216600,8.13001911176073,8.2853116116483,8.05694028828423,8.11174940589161,237113.833743806,0.0,1.0
2001-11-12,9.01,9.06,8.8,8.92,98700,8.23050249404092,8.27617675871374,8.03867058241511,8.14828881762986,108047.716484366,0.0,1.0
2001-11-13,9.0,9.16,8.8,9.0,81700,8.22136764110636,8.36752528805936,8.03867058241511,8.22136764110636,89437.6741314356,0.0,1.0
2001-11-14,9.45,9.45,8.99,9.05,166500,8.63243602316168,8.63243602316168,8.2122327881718,8.26704190577918,182268.944221347,0.0,1.0
2001-11-15,9.62,9.74,9.27,9.48,136900,8.78772852304924,8.89734675826399,8.46800867033955,8.65984058196537,149865.576359774,0.0,1.0
2001-11-16,9.74,9.82,9.5,9.7,76700,8.89734675826399,8.9704255817405,8.67811028783449,8.86080734652574,83964.1322629267,0.0,1.0
2001-11-19,9.35,9.72,9.15,9.6,103300,8.54108749381605,8.87907705239487,8.3583904351248,8.76945881718012,113083.375003394,0.0,1.0
2001-11-20,9.21,9.6,9.05,9.2,68800,8.41319955273218,8.76945881718012,8.26704190577918,8.40406469979761,75315.9361106826,0.0,1.0
2001-11-21,9.4,9.65,9.15,9.18,160100,8.58676175848887,8.81513308185293,8.3583904351248,8.38579499392849,175262.810629655,0.0,1.0
2001-11-23,9.55,9.56,9.25,9.25,31300,8.72378455250731,8.73291940544187,8.44973896447043,8.44973896447043,34264.3720968658,0.0,1.0
2001-11-26,10.35,10.37,9.39,9.51,275700,9.45457278727232,9.47284249314144,8.5776269055543,8.68724514076905,301811.098629581,0.0,1.0
2001-11-27,10.24,10.35,9.81,10.3,45000,9.35408940499213,9.45457278727232,8.96129072880593,9.4088985225995,49261.8768165802,0.0,1.0
2001-11-28,10.22,10.99,9.98,10.24,216300,9.335819699123,10.0392033750843,9.1165832286935,9.35408940499213,236785.421231695,0.0,1.0
2001-11-29,11.2,11.29,10.17,10.25,266800,10.2310352867101,10.3132489631212,9.29014543445019,9.36322425792669,292068.194103636,0.0,1.0
2001-11-30,11.28,11.71,11.12,11.2,217600,10.3041141101866,10.6969127863728,10.1579564632336,10.2310352867101,238208.542117509,0.0,1.0
2001-12-03,11.1,11.44,10.95,11.28,120700,10.1396867573645,10.4502717571396,10.0026639633461,10.3041141101866,132131.300705805,0.0,1.0
2001-12-04,11.25,11.25,10.7,11.01,285400,10.276709551383,10.276709551383,9.77429263998201,10.0574730809534,312429.769854487,0.0,1.0
2001-12-05,11.2,11.33,10.88,11.09,332200,10.2310352867101,10.3497883748595,9.93871999280413,10.1305519044299,363662.121743733,0.0,1.0
2001-12-06,11.79,12.23,11.15,11.34,163900,10.7699916098493,11.1719251389701,10.1853610220373,10.358923227794,179422.702449723,0.0,1.0
2001-12-07,11.88,12.31,11.64,11.8,122600,10.8522052862604,11.2450039624466,10.6329688158309,10.7791264627839,134211.246615838,0.0,1.0
2001-12-10,11.17,11.94,11.09,11.84,76700,10.2036307279065,10.9070144038678,10.1305519044299,10.8156658745221,83964.1322629263,0.0,1.0
2001-12-11,11.26,11.4,10.96,11.16,209900,10.2858444043175,10.4137323454014,10.0117988162806,10.1944958749719,229779.287640004,0.0,1.0
2001-12-12,11.31,11.8,11.03,11.33,114100,10.3315186689903,10.7791264627839,10.0757427868226,10.3497883748595,124906.225439374,0.0,1.0
2001-12-13,10.98,11.5,10.98,11.18,128100,10.0300685221498,10.505080874747,10.0300685221498,10.212765580841,140232.142671198,0.0,1.0
2001-12-14,11.56,11.58,11.0,11.08,199800,10.5598899923544,10.5781596982235,10.0483382280189,10.1214170514954,218722.733065616,0.0,1.0
2001-12-17,11.58,11.77,11.1,11.11,196500,10.5781596982235,10.7517219039802,10.1396867573645,10.1488216102991,215110.195432401,0.0,1.0
2001-12-18,11.59,11.63,11.26,11.58,236800,10.5872945511581,10.6238339628963,10.2858444043175,10.5781596982235,259226.942892581,0.0,1.0
2001-12-19,11.6,11.67,11.28,11.28,542000,10.5964294040926,10.6603733746346,10.3041141101866,10.3041141101866,593331.938546368,0.0,1.0
2001-12-20,11.58,11.99,11.41,11.48,181800,10.5781596982235,10.9526886685406,10.422867198336,10.4868111688779,199017.982338984,0.0,1.0
2001-12-21,11.84,11.84,11.31,11.75,394500,10.8156658745221,10.8156658745221,10.3315186689903,10.7334521981111,431862.453425355,0.0,1.0
2001-12-24,12.24,12.3,11.56,11.84,269100,11.1810599919047,11.235869109512,10.5598899923544,10.8156658745221,294586.023363148,0.0,1.0
2001-12-26,12.73,12.75,12.04,12.2,149200,11.6286677856982,11.6469374915673,10.9983629332134,11.1445205801664,163330.489356306,0.0,1.0
2001-12-27,13.05,13.37,12.45,12.7,254500,11.9209830796042,12.2132983735102,11.3728919035305,11.6012632268945,278603.281107104,0.0,1.0
2001-12-28,12.76,13.14,12.55,12.75,187400,11.6560723445019,12.0031967560153,11.4642404328761,11.6469374915673,205148.349231714,0.0,1.0
2001-12-31,12.7,12.96,12.35,12.67,415900,11.6012632268945,11.8387694031932,11.2815433741848,11.5738586680908,455289.212622572,0.0,1.0
2002-01-02,13.48,13.5,12.35,12.68,320700,12.3411863145941,12.359496680046,11.3066506665606,11.6087716965173,350293.39074865,0.03,1.0
2002-01-03,14.11,14.23,13.37,13.51,145500,12.9179628263296,13.0278250190411,12.2404793046085,12.368651862772,158926.374661455,0.0,1.0
2002-01-04,13.85,14.1,13.5,14.0,339600,12.6799280754546,12.9088076436036,12.359496680046,12.817255816344,370937.435292303,0.0,1.0
2002-01-07,13.92,13.92,13.61,13.65,84000,12.7440143545363,12.7440143545363,12.4602036900316,12.4968244209354,91751.309082902,0.0,1.0
2002-01-08,13.9,13.95,13.48,13.83,127400,12.7257039890844,12.7714799027142,12.3411863145941,12.6616177100027,139156.152109068,0.0,1.0
2002-01-09,13.59,14.07,13.5,13.83,474900,12.4418933245797,12.8813420954257,12.359496680046,12.6616177100027,518722.579565118,0.0,1.0
2002-01-10,13.37,13.55,13.16,13.47,142500,12.2404793046085,12.4052725936758,12.0482204673634,12.3320311318681,155649.542194209,0.0,1.0
2002-01-11,13.1,13.5,12.7,13.5,431300,11.9932893710076,12.359496680046,11.6270820619692,12.359496680046,471099.281041138,0.0,1.0
2002-01-14,12.92,13.09,12.84,13.09,84100,11.8284960819403,11.9841341882817,11.7552546201327,11.9841341882817,91860.5368318102,0.0,1.0
2002-01-15,12.76,13.0,12.5,12.79,50400,11.682013158325,11.901737543748,11.44397840745,11.7094787065029,55050.7854497409,0.0,1.0
2002-01-16,12.56,12.75,12.42,12.48,51400,11.4989095038058,11.672857975599,11.3707369456423,11.4256680419981,56143.0629388231,0.0,1.0
2002-01-17,12.06,12.75,11.91,12.75,190900,11.0411503675078,11.672857975599,10.9038226266184,11.672857975599,208515.772665785,0.0,1.0
2002-01-18,11.94,12.29,11.78,12.0,300200,10.9312881747963,11.2517195702049,10.7848052511809,10.986219271152,327901.702222464,0.0,1.0
2002-01-22,11.23,12.36,11.22,11.95,197700,10.2812702012531,11.3158058492866,10.2721150185271,10.9404433575222,215943.259591544,0.0,1.0
2002-01-23,11.95,12.05,11.4,11.4,180500,10.9404433575222,11.0319951847818,10.4369083075944,10.4369083075944,197156.086779331,0.0,1.0
2002-01-24,12.25,12.7,11.7,11.91,226800,11.215098839301,11.6270820619692,10.7115637893732,10.9038226266184,247728.534523835,0.0,1.0
2002-01-25,12.24,12.6,12.24,12.6,43000,11.2059436565751,11.5355302347096,11.2059436565751,11.5355302347096,46967.9320305328,0.0,1.0
2002-01-28,12.45,12.56,12.21,12.21,37300,11.3982024938202,11.4989095038058,11.1784781083972,11.1784781083972,40741.9503427648,0.0,1.0
2002-01-29,12.32,12.55,12.27,12.49,153400,11.2791851183827,11.4897543210798,11.2334092047529,11.4348232247241,167555.366825204,0.0,1.0
2002-01-30,12.3,12.5,12.06,12.25,241600,11.2608747529308,11.44397840745,11.0411503675078,11.215098839301,263894.241362251,0.0,1.0
2002-01-31,12.63,12.73,12.5,12.53,226100,11.5629957828875,11.6545476101471,11.44397840745,11.4714439556279,246963.940281477,0.0,1.0
2002-02-01,12.61,12.85,12.51,12.51,392500,11.5446854174356,11.7644098028586,11.453133590176,11.453133590176,428718.914464748,0.0,1.0
2002-02-04,12.63,12.71,12.58,12.62,65600,11.5629957828875,11.6362372446952,11.5172198692577,11.5538406001615,71653.4032837899,0.0,1.0
2002-02-05,12.57,12.7,12.3,12.53,279600,11.5080646865317,11.6270820619692,11.2608747529308,11.4714439556279,305400.785947374,0.0,1.0
2002-02-06,12.43,12.6,12.23,12.44,159300,11.3798921283683,11.5355302347096,11.1967884738491,11.3890473110943,173999.804010789,0.0,1.0
2002-02-07,12.14,12.55,11.78,12.55,132500,11.1143918293155,11.4897543210798,10.7848052511809,11.4897543210798,144726.767303386,0.0,1.0
2002-02-08,12.19,12.27,11.68,12.1,172600,11.1601677429453,11.2334092047529,10.6932534239213,11.0777710984116,188527.094615581,0.0,1.0
2002-02-11,12.24,12.32,12.02,12.19,52900,11.2059436565751,11.2791851183827,11.0045296366039,11.1601677429453,57781.4791724462,0.0,1.0
2002-02-12,12.73,12.73,12.24,12.26,381400,11.6545476101471,11.6545476101471,11.2059436565751,11.224254022027,416594.634335937,0.0,1.0
2002-02-13,12.56,12.85,12.36,12.74,161200,11.4989095038058,11.7644098028586,11.3158058492866,11.6637027928731,176075.131240044,0.0,1.0
2002-02-14,12.27,12.65,12.27,12.46,193400,11.2334092047529,11.5813061483394,11.2334092047529,11.4073576765462,211246.466388491,0.0,1.0
2002-02-15,12.37,12.46,12.0,12.46,85500,11.3249610320125,11.4073576765462,10.986219271152,11.4073576765462,93389.7253165253,0.0,1.0
2002-02-19,12.25,12.4,12.06,12.15,97700,11.215098839301,11.3524265801904,11.0411503675078,11.1235470120414,106715.510683328,0.0,1.0
2002-02-20,12.15,12.24,12.06,12.12,98600,11.1235470120414,11.2059436565751,11.0411503675078,11.0960814638635,107698.560423501,0.0,1.0
2002-02-21,11.52,12.09,11.52,12.09,92600,10.5467705003059,11.0686159156857,10.5467705003059,11.0686159156857,101144.895489009,0.0,1.0
2002-02-22,12.06,12.06,11.45,11.59,111800,11.0411503675078,11.0411503675078,10.4826842212242,10.6108567793877,122116.623279386,0.0,1.0
2002-02-25,12.15,12.49,11.91,12.08,203900,11.1235470120414,11.4348232247241,10.9038226266184,11.0594607329597,222715.380023853,0.0,1.0
2002-02-26,12.1,12.25,11.99,12.1,173300,11.0777710984116,11.215098839301,10.9770640884261,11.0777710984116,189291.688857939,0.0,1.0
2002-02-27,12.22,12.25,11.92,12.11,395400,11.1876332911231,11.215098839301,10.9129778093443,11.0869262811376,431886.519183089,0.0,1.0
2002-02-28,11.97,12.4,11.97,12.31,118200,10.9587537229741,11.3524265801904,10.9587537229741,11.2700299356568,129107.199209512,0.0,1.0
2002-03-01,12.2,12.43,11.95,12.08,127900,11.1693229256712,11.3798921283683,10.9404433575222,11.0594607329597,139702.290853609,0.0,1.0
2002-03-04,12.42,12.44,12.0,12.02,169000,11.3707369456423,11.3890473110943,10.986219271152,11.0045296366039,184594.895654886,0.0,1.0
2002-03-05,12.13,12.46,12.13,12.37,271100,11.1052366465895,11.4073576765462,11.1052366465895,11.3249610320125,296116.427290174,0.0,1.0
2002-03-06,12.85,13.0,12.44,12.44,270800,11.7644098028586,11.901737543748,11.3890473110943,11.3890473110943,295788.74404345,0.0,1.0
2002-03-07,12.68,13.0,12.64,12.85,398700,11.6087716965173,11.901737543748,11.5721509656135,11.7644098028586,435491.034897058,0.0,1.0
2002-03-08,13.39,13.4,12.69,12.69,663200,12.2587896700605,12.2679448527864,11.6179268792433,11.6179268792433,724398.430759288,0.0,1.0
2002-03-11,13.79,13.85,13.26,13.42,212000,12.6249969790989,12.6799280754546,12.139772294623,12.2862552182383,231562.827685418,0.0,1.0
2002-03-12,13.98,14.0,13.08,13.59,278000,12.7989454508921,12.817255816344,11.9749790055557,12.4418933245797,303653.141964841,0.0,1.0
2002-03-13,13.79,14.12,13.76,14.0,231800,12.6249969790989,12.9271180090555,12.597531430921,12.817255816344,253189.921969245,0.0,1.0
2002-03-14,14.0,14.09,13.75,13.99,137500,12.817255816344,12.8996524608777,12.588376248195,12.8081006336181,150188.154748798,0.0,1.0
2002-03-15,13.71,14.03,13.5,13.5,220900,12.5517555172912,12.8447213645219,12.359496680046,12.359496680046,241284.097338249,0.0,1.0
2002-03-18,13.9,14.1,13.74,13.9,492200,12.7257039890844,12.9088076436036,12.5792210654691,12.7257039890844,537618.980126242,0.0,1.0
2002-03-19,13.83,14.05,13.6,13.9,113100,12.6616177100027,12.8630317299738,12.4510485073056,12.7257039890844,123536.584015193,0.0,1.0
2002-03-20,14.1,14.1,13.59,13.63,69700,12.9088076436036,12.9088076436036,12.4418933245797,12.4785140554835,76131.7409890269,0.0,1.0
2002-03-21,14.15,14.41,13.97,14.0,143500,12.9545835572334,13.1926183081084,12.7897902681661,12.817255816344,156741.819683291,0.0,1.0
2002-03-22,14.16,14.42,14.06,14.13,149100,12.9637387399594,13.2017734908343,12.8721869126998,12.9362731917815,162858.57362215,0.0,1.0
2002-03-25,14.16,14.4,14.1,14.1,81100,12.9637387399594,13.1834631253824,12.9088076436036,12.9088076436036,88583.7043645633,0.0,1.0
2002-03-26,14.33,14.33,13.71,14.15,126800,13.1193768463007,13.1193768463007,12.5517555172912,12.9545835572334,138500.785615618,0.0,1.0
2002-03-27,14.77,14.94,14.37,14.37,268400,13.5222048862429,13.6778429925843,13.1559975772045,13.1559975772045,293167.278069654,0.0,1.0
2002-03-28,14.15,14.92,13.77,14.77,300400,12.9545835572334,13.6595326271323,12.6066866136469,13.5222048862429,328120.157720282,0.0,1.0
2002-04-01,14.65,14.75,13.61,13.61,167100,13.4123426935314,13.503894520791,12.4602036900316,12.4602036900316,182519.56842563,0.0,1.0
2002-04-02,15.05,15.17,14.23,14.61,290800,13.7785500025698,13.8884121952813,13.0278250190411,13.3757219626276,317634.293825094,0.0,1.0
2002-04-03,14.9,15.06,14.77,15.05,491700,13.6686878098583,13.8154656655346,13.5494308021213,13.8062920495549,535993.659516901,0.03,1.0
2002-04-04,14.48,14.85,14.31,14.85,89100,13.2833959387079,13.6228197299595,13.1274444670518,13.6228197299595,97126.3678319218,0.0,1.0
2002-04-05,14.81,14.9,14.27,14.27,82100,13.5861252660404,13.6686878098583,13.0907500031328,13.0907500031328,89495.7889899073,0.0,1.0
2002-04-08,15.33,15.33,14.3,14.63,168600,14.0631532969884,14.0631532969884,13.1182708510721,13.4210001784045,183787.941823367,0.0,1.0
2002-04-09,14.5,15.5,14.31,15.01,242700,13.3017431706675,14.2191047686445,13.1274444670518,13.7695975856358,264563.069279543,0.0,1.0
2002-04-10,15.09,15.2,14.7,14.99,190300,13.8429865134739,13.9438962892514,13.4852154902629,13.7512503536762,207442.736233611,0.0,1.0
2002-04-11,14.35,15.1,14.25,15.05,124400,13.1641389309709,13.8521601294537,13.0724027711732,13.8062920495549,135606.286849507,0.0,1.0
2002-04-12,14.78,14.85,14.19,14.55,165400,13.5586044181011,13.6228197299595,13.0173610752946,13.3476112505663,180299.677209874,0.0,1.0
2002-04-15,14.87,14.9,14.35,14.77,113000,13.641166961919,13.6686878098583,13.1641389309709,13.5494308021213,123179.344163941,0.0,1.0
2002-04-16,14.79,15.46,14.71,14.85,389300,13.5677780340808,14.1824103047255,13.4943891062427,13.6228197299595,424369.191885153,0.0,1.0
2002-04-17,14.84,15.22,14.63,15.22,57300,13.6136461139797,13.962243521211,13.4210001784045,13.962243521211,62461.7382353434,0.0,1.0
2002-04-18,14.78,15.05,14.1,14.94,375300,13.5586044181011,13.8062920495549,12.9347985314767,13.7053822737774,409108.034201123,0.0,1.0
2002-04-19,14.8,15.03,14.67,14.84,92000,13.5769516500606,13.7879448175953,13.4576946423236,13.6136461139797,100287.607637899,0.0,1.0
2002-04-22,14.39,14.92,14.39,14.81,167100,13.20083339489,13.6870350418178,13.20083339489,13.5861252660404,182152.817785792,0.0,1.0
2002-04-23,14.45,14.5,14.41,14.41,92200,13.2558750907686,13.3017431706675,13.2191806268495,13.2191806268495,100505.624176242,0.0,1.0
2002-04-24,14.02,14.47,13.66,14.45,104700,12.8614096036385,13.2742223227282,12.5311594283667,13.2558750907686,114131.657822696,0.0,1.0
2002-04-25,14.14,14.16,13.9,14.14,101900,12.9714929953957,12.9898402273553,12.7513262118812,12.9714929953957,111079.42628589,0.0,1.0
2002-04-26,13.72,14.1,13.52,13.99,96600,12.5862011242454,12.9347985314767,12.40272880465,12.8338887556992,105301.988019793,0.0,1.0
2002-04-29,13.76,13.88,13.45,13.55,73300,12.6228955881644,12.7329789799217,12.3385134927916,12.4302496525893,79903.0613028044,0.0,1.0
2002-04-30,14.62,14.74,13.79,13.8,247800,13.4118265624247,13.521909954182,12.6504164361038,12.6595900520835,270122.491007297,0.0,1.0
2002-05-01,14.16,14.62,13.97,14.41,204200,12.9898402273553,13.4118265624247,12.8155415237396,13.2191806268495,222594.885648466,0.0,1.0
2002-05-02,14.65,14.76,14.16,14.2,165500,13.439347410364,13.5402571861415,12.9898402273553,13.0265346912744,180408.685479047,0.0,1.0
2002-05-03,14.53,14.65,14.3,14.49,118300,13.3292640186068,13.439347410364,13.1182708510721,13.2925695546877,128956.782430037,0.0,1.0
2002-05-06,14.1,14.8,13.85,14.63,78700,12.9347985314767,13.5769516500606,12.7054581319824,13.4210001784045,85789.5078380718,0.0,1.0
2002-05-07,10.95,12.72,10.67,12.5,1340300,10.0451094978489,11.6688395262683,9.78824825041531,11.4670199747133,1461037.83170734,0.0,1.0
2002-05-08,11.49,11.5,10.95,10.96,801600,10.5404847607565,10.5496583767363,10.0451094978489,10.0542831138287,873810.285679779,0.0,1.0
2002-05-09,11.36,11.69,11.3,11.46,1016100,10.4212277530195,10.7239570803519,10.3661860571409,10.5129639128172,1107633.02305292,0.0,1.0
2002-05-10,11.2,11.5,10.98,11.48,443000,10.2744498973432,10.5496583767363,10.0726303457882,10.5313111447767,482906.632430315,0.0,1.0
2002-05-13,11.25,11.3,10.95,11.12,426300,10.320317977242,10.3661860571409,10.0451094978489,10.201060969505,464702.251478655,0.0,1.0
2002-05-14,11.9,11.9,11.25,11.43,181500,10.9166030159271,10.9166030159271,10.320317977242,10.4854430648779,197850.008546507,0.0,1.0
2002-05-15,12.43,12.6,11.7,11.86,195100,11.4028046628549,11.5587561345111,10.7331306963317,10.879908552008,212675.133153849,0.0,1.0
2002-05-16,12.06,12.57,12.0,12.52,243300,11.0633808716034,11.5312352865717,11.0083391757248,11.4853672066729,265217.118894575,0.0,1.0
2002-05-17,11.95,12.19,11.6,12.05,202500,10.962471095826,11.1826378793405,10.641394536534,11.0542072556237,220741.745072548,0.0,1.0
2002-05-20,12.1,12.24,11.79,11.79,93700,11.1000753355225,11.2285059592393,10.8156932401496,10.8156932401496,102140.748213817,0.0,1.0
2002-05-21,12.31,12.31,12.0,12.01,114900,11.2927212710977,11.2927212710977,11.0083391757248,11.0175127917046,125250.501278202,0.0,1.0
2002-05-22,12.08,12.22,11.95,12.22,96300,11.081728103563,11.2101587272798,10.962471095826,11.2101587272798,104974.963212279,0.0,1.0
2002-05-23,12.05,12.1,11.9,12.08,111900,11.0542072556237,11.1000753355225,10.9166030159271,11.081728103563,121980.253203053,0.0,1.0
2002-05-24,12.0,12.12,11.9,12.1,66400,11.0083391757248,11.1184225674821,10.9166030159271,11.1000753355225,72381.4907299618,0.0,1.0
2002-05-28,11.81,12.0,11.5,12.0,84000,10.8340404721092,11.0083391757248,10.5496583767363,11.0083391757248,91566.9461041682,0.0,1.0
2002-05-29,11.55,11.6,11.4,11.49,267600,10.5955264566351,10.641394536534,10.4579222169386,10.5404847607565,291706.12830328,0.0,1.0
2002-05-30,11.79,11.79,11.4,11.45,54700,10.8156932401496,10.8156932401496,10.4579222169386,10.5037902968374,59627.5232368813,0.0,1.0
2002-05-31,11.35,11.96,11.33,11.79,106000,10.4120541370397,10.9716447118057,10.3937069050802,10.8156932401496,115548.765321927,0.0,1.0
2002-06-03,11.38,11.8,11.23,11.32,172400,10.439574984979,10.8248668561294,10.3019707452825,10.3845332891004,187930.256051889,0.0,1.0
2002-06-04,11.69,11.75,11.3,11.3,126800,10.7239570803519,10.7789987762305,10.3661860571409,10.3661860571409,138222.485309626,0.0,1.0
2002-06-05,11.65,11.87,11.45,11.45,253300,10.6872626164328,10.8890821679878,10.5037902968374,10.5037902968374,276117.945811738,0.0,1.0
2002-06-06,11.5,11.86,11.5,11.51,189500,10.5496583767363,10.879908552008,10.5496583767363,10.558831992716,206570.670080237,0.0,1.0
2002-06-07,11.27,11.8,11.05,11.5,270100,10.3386652092015,10.8248668561294,10.1368456576466,10.5496583767363,294431.335032572,0.0,1.0
2002-06-10,11.44,11.9,11.09,11.62,503300,10.4946166808577,10.9166030159271,10.1735401215657,10.6597417684935,548638.618740807,0.0,1.0
2002-06-11,10.7,11.62,10.37,11.62,220700,9.81576909835462,10.6597417684935,9.51303977102219,10.6597417684935,240581.250061786,0.0,1.0
2002-06-12,10.5,10.73,10.32,10.6,173600,9.63229677875921,9.84328994629393,9.46717169112334,9.72403293855692,189238.355281948,0.0,1.0
2002-06-13,10.38,10.75,10.34,10.39,175500,9.52221338700196,9.86163717825347,9.48551892308288,9.53138700298173,191309.512396209,0.0,1.0
2002-06-14,10.46,10.55,10.26,10.5,75100,9.59560231484013,9.67816485865806,9.41212999524471,9.63229677875921,81865.2101478934,0.0,1.0
2002-06-17,10.46,10.62,10.35,10.6,113200,9.59560231484013,9.74238017051645,9.49469253906265,9.72403293855692,123397.360702284,0.0,1.0
2002-06-18,10.5,10.5,10.39,10.4,230000,9.63229677875921,9.63229677875921,9.53138700298173,9.5405606189615,250719.019094747,0.0,1.0
2002-06-19,10.48,10.5,10.39,10.5,587600,9.61394954679967,9.63229677875921,9.53138700298173,9.63229677875921,640532.589652493,0.0,1.0
2002-06-20,10.44,10.52,10.39,10.49,582100,9.57725508288058,9.65064401071875,9.53138700298173,9.62312316277944,634537.134848053,0.0,1.0
2002-06-21,10.49,10.5,10.32,10.39,225200,9.62312316277944,9.63229677875921,9.46717169112334,9.53138700298173,245486.622174509,0.0,1.0
2002-06-24,10.65,10.72,10.33,10.4,351700,9.76990101845577,9.83411633031416,9.47634530710311,9.5405606189615,383382.08267662,0.0,1.0
2002-06-25,10.61,10.7,10.29,10.57,288000,9.73320655453668,9.81576909835462,9.43965084318402,9.6965120906176,313943.815214292,0.0,1.0
2002-06-26,11.21,11.59,10.01,10.4,777100,10.2836235133229,10.6322209205542,9.18278959575044,9.5405606189615,847103.259732732,0.0,1.0
2002-06-27,11.5,11.7,11.18,11.18,226800,10.5496583767363,10.7331306963317,10.2561026653836,10.2561026653836,247230.754481254,0.0,1.0
2002-06-28,10.39,11.96,10.26,11.5,940700,9.53138700298173,10.9716447118057,9.41212999524471,10.5496583767363,1025440.78809752,0.0,1.0
2002-07-01,11.35,11.42,10.3,10.39,294300,10.4120541370397,10.4762694488981,9.4488244591638,9.53138700298173,320811.336172105,0.0,1.0
2002-07-02,11.0,11.6,10.43,11.24,305600,10.1184984256871,10.6704165216336,9.59417623453781,10.3392656640657,332223.207295872,0.03,1.0
2002-07-03,10.42,10.85,10.16,10.6,71000,9.58497759960537,9.98051890170041,9.34581309136186,9.75055302838934,77185.3655693947,0.0,1.0
2002-07-05,11.27,11.34,10.66,10.75,31100,10.366861568863,10.4312520133901,9.805744837984,9.88853255237598,33809.3643550448,0.0,1.0
2002-07-08,10.74,11.31,10.51,10.88,93900,9.87933391744354,10.4036561085928,9.66776531399736,10.0081148064977,102080.363760087,0.0,1.0
2002-07-09,11.1,11.45,10.6,10.63,117800,10.2104847750115,10.532436997647,9.75055302838934,9.77814893318667,128062.4797757,0.0,1.0
2002-07-10,11.31,11.41,10.55,11.31,101800,10.4036561085928,10.4956424579172,9.70455985372713,10.4036561085928,110668.594576963,0.0,1.0
2002-07-11,10.98,11.44,10.67,11.44,283400,10.1001011558222,10.5232383627145,9.81494347291644,10.5232383627145,308089.191582625,0.0,1.0
2002-07-12,10.71,11.59,10.7,11.08,112800,9.85173801264621,10.6612178867012,9.84253937771377,10.1920875051466,122626.890651095,0.0,1.0
2002-07-15,11.0,11.14,10.62,10.62,132200,10.1184984256871,10.2472793147413,9.76895029825423,9.76895029825423,143716.976454562,0.0,1.0
2002-07-16,10.72,11.48,10.72,11.0,111000,9.86093664757866,10.5600329024443,9.86093664757866,10.1184984256871,120670.078566237,0.0,1.0
2002-07-17,11.46,11.53,10.64,10.64,129700,10.5416356325794,10.6060260771065,9.78734756811911,9.78734756811911,140999.181892261,0.0,1.0
2002-07-18,10.87,11.5,10.85,11.19,75700,9.9989161715653,10.5784301723092,9.98051890170041,10.2932724894035,82294.8193465236,0.0,1.0
2002-07-19,10.67,11.16,10.51,10.87,112400,9.81494347291644,10.2656765846061,9.66776531399736,9.9989161715653,122192.043521126,0.0,1.0
2002-07-22,10.24,11.21,10.15,10.6,101400,9.4194021708214,10.3116697592684,9.33661445642942,9.75055302838934,110233.747446995,0.0,1.0
2002-07-23,10.05,10.66,9.99,10.3,67300,9.24462810710499,9.805744837984,9.18943629751033,9.47459398041606,73163.0296171868,0.0,1.0
2002-07-24,9.55,10.0,9.4,9.92,122600,8.78469636048285,9.19863493244278,8.64671683649621,9.12504585298323,133280.645335321,0.0,1.0
2002-07-25,9.55,10.19,9.46,9.66,440300,8.78469636048285,9.37340899615919,8.70190864609087,8.88588134473972,478657.978312739,0.0,1.0
2002-07-26,9.39,9.56,9.25,9.56,164000,8.63751820156377,8.79389499541529,8.50873731250957,8.79389499541529,178287.323287053,0.0,1.0
2002-07-29,9.45,9.76,9.4,9.5,172600,8.69271001115842,8.97786769406415,8.64671683649621,8.73870318582064,187636.536581374,0.0,1.0
2002-07-30,9.31,9.84,9.25,9.45,166100,8.56392912210422,9.05145677352369,8.50873731250957,8.69271001115842,180570.270719387,0.0,1.0
2002-07-31,8.8,9.35,8.7,9.33,260900,8.09479874054964,8.60072366183399,8.00281239122521,8.58232639196911,283629.040521903,0.0,1.0
2002-08-01,9.19,9.4,8.7,8.7,191900,8.45354550291491,8.64671683649621,8.00281239122521,8.00281239122521,208617.91060235,0.0,1.0
2002-08-02,9.19,9.45,9.0,9.35,273400,8.45354550291491,8.69271001115842,8.2787714391985,8.60072366183399,297218.013333416,0.0,1.0
2002-08-05,9.0,9.29,8.96,9.09,43500,8.2787714391985,8.54553185223934,8.24197689946873,8.36155915359048,47289.6253840658,0.0,1.0
2002-08-06,9.1,9.29,8.96,8.97,320300,8.37075778852292,8.54553185223934,8.24197689946873,8.25117553440117,348203.839322213,0.0,1.0
2002-08-07,9.23,9.24,9.0,9.1,618000,8.49034004264468,8.49953867757712,8.2787714391985,8.37075778852292,671838.81580121,0.0,1.0
2002-08-08,9.41,9.65,9.24,9.24,166300,8.65591547142865,8.87668270980728,8.49953867757712,8.49953867757712,180787.694284371,0.0,1.0
2002-08-09,9.37,9.5,9.24,9.41,143800,8.61912093169888,8.73870318582064,8.49953867757712,8.65591547142865,156327.543223647,0.0,1.0
2002-08-12,9.3,9.36,9.2,9.36,28900,8.55473048717178,8.60992229676644,8.46274413784735,8.60992229676644,31417.7051402184,0.0,1.0
2002-08-13,8.55,9.4,8.5,9.21,197700,7.86483286723857,8.64671683649621,7.81883969257636,8.4719427727798,214923.193986892,0.0,1.0
2002-08-14,9.27,9.3,8.5,8.88,120100,8.52713458237445,8.55473048717178,7.81883969257636,8.16838782000919,130562.850773018,0.0,1.0
2002-08-15,8.69,9.3,8.6,9.19,237300,7.99361375629277,8.55473048717178,7.91082604190079,8.45354550291491,257973.059853766,0.0,1.0
2002-08-16,9.11,9.4,8.57,8.78,106600,8.37995642345537,8.64671683649621,7.88323013710346,8.07640147068476,115886.760136584,0.0,1.0
2002-08-19,9.0,9.45,8.87,9.17,77700,8.2787714391985,8.69271001115842,8.15918918507674,8.43514823305003,84469.0549963657,0.0,1.0
2002-08-20,9.13,9.5,8.95,9.33,321000,8.39835369332025,8.73870318582064,8.23277826453628,8.58232639196911,348964.821799658,0.0,1.0
2002-08-21,9.62,9.62,9.05,9.05,131900,8.84908680500995,8.84908680500995,8.32476461386071,8.32476461386071,143390.841107087,0.0,1.0
2002-08-22,9.8,10.07,9.46,9.62,323600,9.01466223379392,9.26302537696987,8.70190864609087,8.84908680500995,351791.328144453,0.0,1.0
2002-08-23,9.81,10.37,9.5,9.85,238000,9.02386086872636,9.53898442494316,8.73870318582064,9.06065540845613,258734.042331211,0.0,1.0
2002-08-26,10.2,10.2,9.85,10.11,243200,9.38260763109163,9.38260763109163,9.06065540845613,9.29981991669965,264387.0550208,0.0,1.0
2002-08-27,9.69,10.21,9.62,10.21,134800,8.91347724953705,9.39180626602407,8.84908680500995,9.39180626602407,146543.482799358,0.0,1.0
2002-08-28,9.44,10.1,9.39,9.5,137800,8.68351137622598,9.2906212817672,8.63751820156377,8.73870318582064,149804.836274121,0.0,1.0
2002-08-29,9.14,10.25,9.03,9.48,295800,8.4075523282527,9.42860080575385,8.30636734399583,8.72030591595575,321569.452611647,0.0,1.0
2002-08-30,9.91,10.25,9.4,9.42,157800,9.11584721805079,9.42860080575385,8.64671683649621,8.66511410636109,171547.192772542,0.0,1.0
2002-09-03,9.11,10.01,9.1,10.01,86400,8.37995642345537,9.20783356737522,8.37075778852292,9.20783356737522,93926.9800731789,0.0,1.0
2002-09-04,9.53,9.84,9.37,9.38,59000,8.76629909061796,9.05145677352369,8.61912093169888,8.62831956663132,64139.9516703421,0.0,1.0
2002-09-05,9.36,9.93,9.11,9.71,142300,8.60992229676644,9.13424448791567,8.37995642345537,8.93187451940194,154696.866486266,0.0,1.0
2002-09-06,9.5,9.64,9.38,9.38,254000,8.73870318582064,8.86748407487484,8.62831956663132,8.62831956663132,276127.927529947,0.0,1.0
2002-09-09,9.75,9.83,9.36,9.5,180600,8.96866905913171,9.04225813859125,8.60992229676644,8.73870318582064,196333.479180742,0.0,1.0
2002-09-10,10.4,10.4,9.5,9.77,496700,9.56658032974049,9.56658032974049,8.73870318582064,8.98706632899659,539971.423638287,0.0,1.0
2002-09-11,10.15,10.5,10.15,10.44,400400,9.33661445642942,9.65856667906491,9.33661445642942,9.60337486947026,435281.977098389,0.0,1.0
2002-09-12,9.85,10.31,9.76,9.9,172600,9.06065540845613,9.4837926153485,8.97786769406415,9.10664858311835,187636.536581374,0.0,1.0
2002-09-13,9.99,10.28,9.75,10.0,170700,9.18943629751033,9.45619671055117,8.96866905913171,9.19863493244278,185571.012714024,0.0,1.0
2002-09-16,9.76,10.2,9.76,9.85,52300,8.97786769406415,9.38260763109163,8.97786769406415,9.06065540845613,56856.262243371,0.0,1.0
2002-09-17,9.36,10.12,9.26,10.12,46800,8.60992229676644,9.30901855163209,8.51793594744201,9.30901855163209,50877.1142063052,0.0,1.0
2002-09-18,9.26,9.44,9.26,9.41,51100,8.51793594744201,8.68351137622598,8.51793594744201,8.65591547142865,55551.7208534658,0.0,1.0
2002-09-19,8.79,9.42,8.79,9.36,97400,8.0856001056172,8.66511410636109,8.0856001056172,8.60992229676644,105885.27614731,0.0,1.0
2002-09-20,9.11,9.36,8.91,8.91,323600,8.37995642345537,8.60992229676644,8.19598372480651,8.19598372480651,351791.328144452,0.0,1.0
2002-09-23,7.82,9.34,7.67,9.09,226200,7.19333251717025,8.59152502690155,7.05535299318361,8.36155915359048,245906.051997142,0.0,1.0
2002-09-24,7.67,8.02,7.49,7.74,156200,7.05535299318361,7.37730521581911,6.88977756439964,7.11974343771071,169807.804252668,0.0,1.0
2002-09-25,7.67,7.92,7.46,7.92,77300,7.05535299318361,7.28531886649468,6.86218165960231,7.28531886649468,84034.2078663973,0.0,1.0
2002-09-26,7.5,7.63,7.46,7.63,80800,6.89897619933208,7.01855845345384,6.86218165960231,7.01855845345384,87839.120253621,0.0,1.0
2002-09-27,7.46,7.66,7.4,7.49,129400,6.86218165960231,7.04615435825117,6.80698985000765,6.88977756439964,140673.046544784,0.0,1.0
2002-09-30,7.24,7.51,7.2,7.43,84800,6.65981169108857,6.90817483426452,6.6230171513588,6.83458575480498,92187.5915533052,0.0,1.0
2002-10-01,7.3,7.5,7.1,7.5,113600,6.71500350068323,6.89897619933208,6.53103080203437,6.89897619933208,123496.584911031,0.0,1.0
2002-10-02,7.09,7.52,7.09,7.29,129400,6.54942807189926,6.9466430325363,6.54942807189926,6.7341792163816,140080.323034062,0.03,1.0
2002-10-03,6.87,7.4,6.87,7.09,103800,6.34620181296867,6.8357923458469,6.34620181296867,6.54942807189926,112367.36886349,0.0,1.0
2002-10-04,6.7,7.26,6.4,6.85,316500,6.18916334015868,6.70646654470925,5.91203662343515,6.32772669852044,342623.046679138,0.0,1.0
2002-10-07,6.26,6.86,6.25,6.59,305100,5.78271082229751,6.33696425574455,5.77347326507339,6.08755021069338,330282.121775056,0.0,1.0
2002-10-08,6.33,7.25,6.05,7.23,101300,5.84737372286633,6.69722898748513,5.58872212059104,6.6787538730369,109661.02568277,0.0,1.0
2002-10-09,5.99,6.53,5.94,6.33,228700,5.53329677724634,6.03212486734868,5.48710899112575,5.84737372286633,247576.274172256,0.0,1.0
2002-10-10,5.58,6.3,5.58,6.07,265700,5.15455693105752,5.81966105119398,5.15455693105752,5.60719723503928,287630.153246911,0.0,1.0
2002-10-11,5.6,5.95,5.4,5.55,165900,5.17303204550576,5.49634654834987,4.98828090102341,5.12684425938517,179592.933472572,0.0,1.0
2002-10-14,5.7,5.9,5.55,5.75,46900,5.26540761774693,5.45015876222928,5.12684425938517,5.31159540386752,50770.9980703053,0.0,1.0
2002-10-15,6.08,6.44,5.69,5.69,88200,5.6164347922634,5.94898685233162,5.25617006052282,5.25617006052282,95479.7874157978,0.0,1.0
2002-10-16,5.72,6.1,5.72,6.08,105000,5.28388273219517,5.63490990671163,5.28388273219517,5.6164347922634,113666.413590236,0.0,1.0
2002-10-17,6.0,6.32,5.97,6.04,182300,5.54253433447046,5.83813616564221,5.5148216627981,5.57948456336693,197346.544738095,0.0,1.0
2002-10-18,6.0,6.4,5.94,6.19,95900,5.54253433447046,5.91203662343515,5.48710899112575,5.71804792172869,103815.324412415,0.0,1.0
2002-10-21,6.15,6.33,5.83,6.12,284200,5.68109769283222,5.84737372286633,5.38549586166046,5.65338502115987,307657.092784238,0.0,1.0
2002-10-22,6.33,6.39,6.1,6.15,540600,5.84737372286633,5.90279906621103,5.63490990671163,5.68109769283222,585219.64939887,0.0,1.0
2002-10-23,6.4,6.43,6.08,6.4,282600,5.91203662343515,5.9397492951075,5.6164347922634,5.91203662343515,305925.033148577,0.0,1.0
2002-10-24,6.53,6.65,6.45,6.53,172500,6.03212486734868,6.14297555403809,5.95822440955574,6.03212486734868,186737.679469673,0.0,1.0
2002-10-25,6.6,6.65,6.28,6.6,218900,6.0967877679175,6.14297555403809,5.80118593674574,6.0967877679175,236967.408903834,0.0,1.0
2002-10-28,6.73,6.87,6.59,6.59,95400,6.21687601183103,6.34620181296867,6.08755021069338,6.08755021069338,103274.055776271,0.0,1.0
2002-10-29,6.75,6.97,6.25,6.88,108200,6.23535112627926,6.43857738520985,5.77347326507339,6.35543937019279,117130.532861557,0.0,1.0
2002-10-30,7.1,7.1,6.8,6.8,204000,6.55866562912337,6.55866562912337,6.28153891239985,6.28153891239985,220837.603546744,0.0,1.0
2002-10-31,7.0,7.14,6.59,7.13,251100,6.4662900568822,6.59561585801984,6.08755021069338,6.58637830079573,271825.109071506,0.0,1.0
2002-11-01,7.08,7.13,6.79,7.03,238100,6.54019051467514,6.58637830079573,6.27230135517573,6.49400272855455,257752.124531763,0.0,1.0
2002-11-04,8.58,8.65,7.42,7.45,767700,7.92582409829275,7.99048699886157,6.85426746029513,6.88198013196748,831063.863935466,0.0,1.0
2002-11-05,8.36,8.74,8.15,8.16,85000,7.72259783936217,8.07362501387863,7.5286091376557,7.53784669487982,92015.6681444764,0.0,1.0
2002-11-06,8.34,8.68,8.23,8.31,342700,7.70412272491393,8.01819967053393,7.60250959544864,7.67641005324158,370985.523213083,0.0,1.0
2002-11-07,8.33,8.52,8.0,8.3,97100,7.69488516768982,7.87039875494805,7.39004577929394,7.66717249601746,105114.369139161,0.0,1.0
2002-11-08,8.34,8.5,8.02,8.29,179400,7.70412272491393,7.85192364049981,7.40852089374218,7.65793493879335,194207.18664846,0.0,1.0
2002-11-11,8.1,8.29,8.0,8.29,399500,7.48242135153512,7.65793493879335,7.39004577929394,7.65793493879335,432473.640279039,0.0,1.0
2002-11-12,8.66,8.69,8.05,8.15,482400,7.99972455608569,8.02743722775804,7.43623356541453,7.5286091376557,522215.980151711,0.0,1.0
2002-11-13,8.65,8.8,8.58,8.65,197000,7.99048699886157,8.12905035722333,7.92582409829275,7.99048699886157,213259.842640728,0.0,1.0
2002-11-14,9.08,9.08,8.5,8.76,89600,8.38770195949862,8.38770195949862,7.85192364049981,8.09210012832687,96995.3395970011,0.0,1.0
2002-11-15,8.72,8.92,8.69,8.92,90400,8.0551498994304,8.23990104391274,8.02743722775804,8.23990104391274,97861.3694148314,0.0,1.0
2002-11-18,8.53,8.8,8.43,8.8,155500,7.87963631217216,8.12905035722333,7.78726073993099,8.12905035722333,168334.545840778,0.0,1.0
2002-11-19,8.65,9.02,8.13,8.39,119000,7.99048699886157,8.33227661615392,7.51013402320747,7.75031051103452,128821.935402267,0.0,1.0
2002-11-20,9.1,9.1,8.62,8.63,197800,8.40617707394686,8.40617707394686,7.96277432718922,7.97201188441334,214125.872458558,0.0,1.0
2002-11-21,9.25,9.5,9.01,9.06,123100,8.54474043230862,8.77567936291156,8.3230390589298,8.36922684505039,133260.338218648,0.0,1.0
2002-11-22,9.09,9.15,9.06,9.11,50400,8.39693951672274,8.45236486006745,8.36922684505039,8.41541463117098,54559.8785233131,0.0,1.0
2002-11-25,9.74,9.76,9.06,9.06,457300,8.99738073629037,9.01585585073861,8.36922684505039,8.36922684505039,495044.294617283,0.0,1.0
2002-11-26,9.61,9.89,9.25,9.77,721100,8.87729249237685,9.13594409465214,8.54474043230862,9.02509340796272,780617.627046846,0.0,1.0
2002-11-27,10.01,10.12,9.45,9.46,151700,9.24679478134154,9.34840791080683,8.72949157679097,8.73872913401509,164220.904206083,0.0,1.0
2002-11-29,9.61,10.13,9.61,10.13,29100,8.87729249237685,9.35764546803095,8.87729249237685,9.35764546803095,31501.8346235796,0.0,1.0
2002-12-02,9.7,9.78,9.31,9.62,63200,8.9604305073939,9.03433096518684,8.60016577565332,8.88653004960096,68416.355608599,0.0,1.0
2002-12-03,9.35,9.82,9.35,9.82,37700,8.63711600454979,9.07128119408331,8.63711600454979,9.07128119408331,40811.655165256,0.0,1.0
2002-12-04,9.09,9.4,9.09,9.26,112000,8.39693951672274,8.68330379067038,8.39693951672274,8.55397798953274,121244.174496251,0.0,1.0
2002-12-05,9.51,9.56,9.07,9.07,102900,8.78491692013567,8.83110470625626,8.37846440227451,8.37846440227451,111393.085318431,0.0,1.0
2002-12-06,9.14,9.68,9.14,9.31,333100,8.44312730284333,8.94195539294567,8.44312730284333,8.60016577565332,360593.165399119,0.0,1.0
2002-12-09,8.94,9.27,8.9,9.13,176000,8.25837615836098,8.56321554675685,8.22142592946451,8.43388974561921,190526.559922681,0.0,1.0
2002-12-10,9.05,9.08,8.78,8.9,361400,8.35998928782627,8.38770195949862,8.1105752427751,8.22142592946451,391228.970204868,0.0,1.0
2002-12-11,8.91,9.1,8.91,9.02,142400,8.23066348668863,8.40617707394686,8.23066348668863,8.33227661615392,154153.307573805,0.0,1.0
2002-12-12,8.97,9.03,8.85,8.87,65200,8.28608883003333,8.34151417337804,8.17523814334392,8.19371325779216,70581.4301531749,0.0,1.0
2002-12-13,9.05,9.44,8.86,8.86,141900,8.35998928782627,8.72025401956685,8.18447570056804,8.18447570056804,153612.038937661,0.0,1.0
2002-12-16,8.88,9.25,8.68,9.18,152600,8.20295081501627,8.54474043230862,8.01819967053393,8.4800775317398,165195.187751143,0.0,1.0
2002-12-17,8.85,8.99,8.75,8.95,86800,8.17523814334392,8.30456394448157,8.08286257110275,8.2676137155851,93964.2352345948,0.0,1.0
2002-12-18,8.58,8.95,8.39,8.71,62000,7.92582409829275,8.2676137155851,7.75031051103452,8.04591234220628,67117.3108818534,0.0,1.0
2002-12-19,8.41,9.0,8.38,8.6,131600,7.76878562548276,8.31380150170568,7.7410729538104,7.94429921274099,142461.905033095,0.0,1.0
2002-12-20,8.56,9.05,8.46,8.65,160200,7.90734898384452,8.35998928782627,7.81497341160334,7.99048699886157,173422.471020531,0.0,1.0
2002-12-23,8.59,8.7,8.32,8.59,91400,7.93506165551687,8.03667478498216,7.6856476104657,7.93506165551687,98943.9066871193,0.0,1.0
2002-12-24,8.6,8.7,8.54,8.7,35300,7.94429921274099,8.03667478498216,7.88887386939628,8.03667478498216,38213.5657117649,0.0,1.0
2002-12-26,8.78,8.9,8.57,8.9,196700,8.1105752427751,8.22142592946451,7.91658654106863,8.22142592946451,212935.081459041,0.0,1.0
2002-12-27,9.0,9.07,8.78,8.86,219600,8.31380150170568,8.37846440227451,8.1105752427751,8.18447570056804,237725.184994436,0.0,1.0
2002-12-30,9.28,9.41,8.85,9.01,107000,8.57245310398097,8.6925413478945,8.17523814334392,8.3230390589298,115831.488134812,0.0,1.0
2002-12-31,9.18,9.5,9.0,9.28,222300,8.4800775317398,8.77567936291156,8.31380150170568,8.57245310398097,240648.035629613,0.0,1.0
2003-01-02,9.33,9.34,9.15,9.3,233200,8.64635356177391,8.65562082175438,8.47954288212554,8.61855178183252,251638.564679931,0.03,1.0
2003-01-03,9.4,9.55,9.29,9.33,267200,8.71122438163717,8.85023328134414,8.60928452185205,8.64635356177391,288326.863132409,0.0,1.0
2003-01-06,9.64,9.68,9.38,9.54,83500,8.93363862116833,8.97070766109019,8.69268986167624,8.84096602136368,90102.1447288777,0.0,1.0
2003-01-07,9.31,9.65,9.05,9.4,274200,8.62781904181298,8.94290588114879,8.38687028232089,8.71122438163717,295880.336343213,0.0,1.0
2003-01-08,8.76,9.25,8.55,9.2,239000,8.1181197428874,8.57221548193019,7.92350728329763,8.52587918202786,257897.156768884,0.0,1.0
2003-01-09,8.85,9.04,8.74,8.94,194300,8.20152508271159,8.37760302234042,8.09958522292647,8.28493042253577,209662.834979891,0.0,1.0
2003-01-10,8.81,8.95,8.7,8.95,127000,8.16445604278973,8.29419768251624,8.06251618300461,8.29419768251624,137041.585396018,0.0,1.0
2003-01-13,8.93,9.0,8.69,9.0,167800,8.27566316255531,8.34053398241856,8.05324892302414,8.34053398241856,181067.54353899,0.0,1.0
2003-01-14,10.86,11.84,9.6,9.61,4470300,10.0642443387851,10.9724358168706,8.89656958124647,8.90583684122693,4823755.89917965,0.0,1.0
2003-01-15,10.86,11.09,10.73,11.09,528800,10.0642443387851,10.2773913183358,9.94376995903902,10.2773913183358,570610.947696172,0.0,1.0
2003-01-16,10.8,10.98,10.66,10.81,308100,10.0086407789023,10.1754514585506,9.87889913917576,10.0179080388827,332460.728035535,0.0,1.0
2003-01-17,10.05,10.78,9.96,10.78,401800,9.3135962803674,9.99010625894134,9.23019094054321,9.99010625894134,433569.362300156,0.0,1.0
2003-01-21,10.2,10.35,10.0,10.0,285600,9.45260518007437,9.59161407978135,9.26725998046507,9.26725998046507,308181.707000808,0.0,1.0
2003-01-22,10.12,10.46,10.1,10.23,309600,9.37846710023065,9.69355393956646,9.35993258026972,9.48040696001577,334079.329437851,0.0,1.0
2003-01-23,10.0,10.46,10.0,10.17,146800,9.26725998046507,9.69355393956646,9.26725998046507,9.42480340013298,158407.123906578,0.0,1.0
2003-01-24,9.9,10.1,9.7,10.1,167700,9.17458738066042,9.35993258026972,8.98924218105112,9.35993258026972,180959.636778836,0.0,1.0
2003-01-27,9.95,10.04,9.67,9.8,168400,9.22092368056274,9.30432902038693,8.96144040110972,9.08191478085577,181714.984099916,0.0,1.0
2003-01-28,9.93,9.96,9.54,9.95,59900,9.20238916060181,9.23019094054321,8.84096602136368,9.22092368056274,64636.1493324524,0.0,1.0
2003-01-29,10.03,10.21,9.66,9.69,114100,9.29506176040646,9.46187244005484,8.95217314112926,8.97997492107065,123121.613336107,0.0,1.0
2003-01-30,9.9,10.34,9.74,10.24,122400,9.17458738066042,9.58234681980088,9.02631122097298,9.48967421999623,132077.874428918,0.0,1.0
2003-01-31,9.75,9.95,9.27,9.8,541200,9.03557848095344,9.22092368056274,8.59075000189112,9.08191478085577,583991.385955313,0.0,1.0
2003-02-03,9.25,9.64,8.2,8.67,263000,8.57221548193019,8.93363862116833,7.59915318398136,8.03471440306322,283794.779205926,0.0,1.0
2003-02-04,9.0,9.12,8.81,9.12,394600,8.34053398241856,8.45174110218414,8.16445604278973,8.45174110218414,425800.075569044,0.0,1.0
2003-02-05,9.0,9.04,8.84,8.87,509700,8.34053398241856,8.37760302234042,8.19225782273112,8.22005960267252,550000.756506694,0.0,1.0
2003-02-06,8.95,9.02,8.91,9.0,135500,8.29419768251624,8.35906850237949,8.25712864259438,8.34053398241856,146213.660009137,0.0,1.0
2003-02-07,8.75,8.99,8.66,8.89,108100,8.10885248290694,8.3312667224381,8.02544714308275,8.23859412263345,116647.207726846,0.0,1.0
2003-02-10,8.75,9.04,8.62,8.67,126400,8.10885248290694,8.37760302234042,7.98837810316089,8.03471440306322,136394.144835091,0.0,1.0
2003-02-11,8.6,8.99,8.59,8.75,101200,7.96984358319996,8.3312667224381,7.96057632321949,8.10885248290694,109201.641276197,0.0,1.0
2003-02-12,8.52,8.87,8.5,8.6,93200,7.89570550335624,8.22005960267252,7.87717098339531,7.96984358319996,100569.100463849,0.0,1.0
2003-02-13,8.2,8.63,8.2,8.63,83600,7.59915318398136,7.99764536314136,7.59915318398136,7.99764536314136,90210.051489032,0.0,1.0
2003-02-14,8.35,8.59,8.28,8.38,61600,7.73816208368833,7.96057632321949,7.67329126382508,7.76596386362973,66470.5642550763,0.0,1.0
2003-02-18,8.27,8.45,8.21,8.26,181000,7.66402400384461,7.83083468349298,7.60842044396182,7.65475674386415,195311.235879364,0.0,1.0
2003-02-19,7.92,8.3,7.73,8.24,524000,7.33966990452833,7.69182578378601,7.1635919648995,7.63622222390322,565431.423208766,0.0,1.0
2003-02-20,7.98,8.09,7.73,7.79,97500,7.39527346441113,7.49721332419624,7.1635919648995,7.21919552478229,105209.091150486,0.0,1.0
2003-02-21,8.0,8.12,7.61,8.0,201400,7.41380798437206,7.52501510413764,7.05238484513392,7.41380798437206,217324.21495085,0.0,1.0
2003-02-24,7.78,8.05,7.64,8.01,233600,7.20992826480182,7.46014428427438,7.08018662507531,7.42307524435252,252070.191720549,0.0,1.0
2003-02-25,7.53,7.82,7.46,7.8,154700,6.9782467652902,7.24699730472368,6.91337594542694,7.22846278476275,166931.757958771,0.0,1.0
2003-02-26,7.86,7.9,7.5,7.55,206900,7.28406634464555,7.32113538456741,6.9504449853488,6.99678128525113,223259.086759339,0.0,1.0
2003-02-27,8.36,8.44,7.9,7.9,260000,7.7474293436688,7.82156742351252,7.32113538456741,7.32113538456741,280557.576401296,0.0,1.0
2003-02-28,8.51,8.73,8.43,8.47,166400,7.88643824337577,8.09031796294601,7.81230016353205,7.84936920345391,179556.848896829,0.0,1.0
2003-03-03,8.23,8.74,8.05,8.74,286200,7.62695496392275,8.09958522292647,7.46014428427438,8.09958522292647,308829.147561734,0.0,1.0
2003-03-04,8.18,8.35,8.13,8.25,300900,7.58061866402043,7.73816208368833,7.5342823641181,7.64548948388368,324691.441304423,0.0,1.0
2003-03-05,8.02,8.34,7.9,8.1,190200,7.43234250433299,7.72889482370787,7.32113538456741,7.50648058417671,205238.657813563,0.0,1.0
2003-03-06,7.78,8.02,7.75,7.98,78200,7.20992826480182,7.43234250433299,7.18212648486043,7.39527346441113,84383.0864406975,0.0,1.0
2003-03-07,7.66,7.88,7.59,7.78,95400,7.09872114503624,7.30260086460647,7.03385032517299,7.20992826480182,102943.049187245,0.0,1.0
2003-03-10,7.49,7.7,7.43,7.63,238500,6.94117772536834,7.1357901849581,6.88557416548555,7.07091936509485,257357.622968112,0.0,1.0
2003-03-11,7.7,7.89,7.47,7.5,152600,7.1357901849581,7.31186812458694,6.92264320540741,6.9504449853488,164665.71599553,0.0,1.0
2003-03-12,7.3,7.64,7.15,7.64,123600,6.7650997857395,7.08018662507531,6.62609088603253,7.08018662507531,133372.75555077,0.0,1.0
2003-03-13,7.27,7.42,7.18,7.25,68900,6.73729800579811,6.87630690550508,6.65389266597392,6.71876348583717,74347.7577463434,0.0,1.0
2003-03-14,7.28,7.41,7.23,7.25,30900,6.74656526577857,6.86703964552462,6.70022896587625,6.71876348583717,33343.1888876925,0.0,1.0
2003-03-17,7.28,7.4,7.19,7.27,74100,6.74656526577857,6.85777238554415,6.66315992595439,6.73729800579811,79958.9092743693,0.0,1.0
2003-03-18,8.03,8.4,7.39,7.39,490200,7.44160976431345,7.78449838359066,6.84850512556369,6.84850512556369,528958.938276597,0.0,1.0
2003-03-19,8.02,8.24,7.89,8.09,321300,7.43234250433299,7.63622222390322,7.31186812458694,7.49721332419624,346704.420375909,0.0,1.0
2003-03-20,8.17,8.33,7.98,8.0,275400,7.57135140403996,7.7196275637274,7.39527346441113,7.41380798437206,297175.217465065,0.0,1.0
2003-03-21,8.24,8.49,8.11,8.3,120400,7.63622222390322,7.86790372341484,7.51574784415717,7.69182578378601,129919.739225831,0.0,1.0
2003-03-24,8.22,8.41,8.13,8.14,83700,7.61768770394229,7.79376564357112,7.5342823641181,7.54354962409857,90317.9582491864,0.0,1.0
2003-03-25,8.3,8.45,8.17,8.26,39000,7.69182578378601,7.83083468349298,7.57135140403996,7.65475674386415,42083.6364601944,0.0,1.0
2003-03-26,8.13,8.49,7.93,8.17,340800,7.5342823641181,7.86790372341484,7.3489371645088,7.57135140403996,367746.238606006,0.0,1.0
2003-03-27,8.0,8.15,8.0,8.02,356800,7.41380798437206,7.55281688407903,7.41380798437206,7.43234250433299,385011.320230701,0.0,1.0
2003-03-28,8.09,8.2,7.99,8.04,189400,7.49721332419624,7.59915318398136,7.40454072439159,7.45087702429391,204375.403732329,0.0,1.0
2003-03-31,8.44,8.74,7.8,8.1,494300,7.82156742351252,8.09958522292647,7.22846278476275,7.50648058417671,533383.115442925,0.0,1.0
2003-04-01,8.53,8.7,8.3,8.38,189000,7.9049727633367,8.06251618300461,7.69182578378601,7.76596386362973,203943.776691711,0.0,1.0
2003-04-02,8.78,8.94,8.53,8.53,76700,8.13665426284833,8.28493042253577,7.9049727633367,7.9049727633367,82764.4850383823,0.0,1.0
2003-04-03,8.6,8.97,8.56,8.96,162300,7.99764536314135,8.34173010550906,7.96044701261512,8.3324305178775,174523.867541403,0.03,1.0
2003-04-04,8.65,8.76,8.5,8.52,354400,8.04414330129915,8.14643876524631,7.90464948682576,7.92324866208888,381092.166707784,0.0,1.0
2003-04-07,8.78,9.09,8.69,8.69,103600,8.16503794050943,8.45332515708778,8.08134165182539,8.08134165182539,111402.789139183,0.0,1.0
2003-04-08,8.69,9.05,8.44,8.84,122700,8.08134165182539,8.41612680656154,7.8488519610364,8.22083546629879,131941.334241098,0.0,1.0
2003-04-09,8.66,8.9,8.59,8.69,119500,8.05344288893071,8.27663299208815,7.98834577550979,8.08134165182539,128500.321449154,0.0,1.0
2003-04-10,8.37,8.65,8.37,8.65,64000,7.78375484761548,8.04414330129915,7.78375484761548,8.04414330129915,68820.2558388775,0.0,1.0
2003-04-11,8.28,8.58,8.26,8.41,67700,7.70005855893144,7.97904618787824,7.68145938366832,7.82095319814172,72798.9268795626,0.0,1.0
2003-04-14,8.83,8.96,8.29,8.29,143800,8.21153587866723,8.3324305178775,7.709358146563,7.709358146563,154630.512337978,0.0,1.0
2003-04-15,8.75,8.88,8.63,8.75,66600,8.13713917761475,8.25803381682503,8.02554412603603,8.13713917761475,71616.0787323318,0.0,1.0
2003-04-16,8.72,8.88,8.55,8.88,141300,8.10924041472007,8.25803381682503,7.95114742498356,8.25803381682503,151942.221094272,0.0,1.0
2003-04-17,8.93,9.04,8.75,8.95,70400,8.30453175498282,8.40682721892998,8.13713917761475,8.32313093024594,75702.2814227652,0.0,1.0
2003-04-21,8.45,8.91,8.42,8.86,216400,7.85815154866796,8.28593257971971,7.83025278577328,8.23943464156191,232698.490055204,0.0,1.0
2003-04-22,8.61,8.84,8.42,8.58,211100,8.00694495077291,8.22083546629879,7.83025278577328,7.97904618787824,226999.312618547,0.0,1.0
2003-04-23,9.13,9.37,8.6,8.71,797100,8.49052350761402,8.71371361077145,7.99764536314135,8.09994082708851,857134.780143269,0.0,1.0
2003-04-24,9.17,9.32,8.97,9.11,174800,8.52772185814026,8.66721567261365,8.34173010550906,8.4719243323509,187965.323759934,0.0,1.0
2003-04-25,9.22,9.3,9.0,9.0,121900,8.57421979629806,8.64861649735053,8.36962886840374,8.36962886840374,131081.081043112,0.0,1.0
2003-04-28,9.44,9.44,9.06,9.28,62100,8.77881072419237,8.77881072419237,8.4254263941931,8.63001732208741,66777.1544936608,0.0,1.0
2003-04-29,9.4,9.69,9.34,9.35,135000,8.74161237366613,9.01130041498136,8.68581484787677,8.69511443550833,145167.727160132,0.0,1.0
2003-04-30,9.7,9.79,9.35,9.4,167300,9.02060000261292,9.10429629129696,8.69511443550833,8.74161237366613,179900.450028816,0.0,1.0
2003-05-01,9.83,9.83,9.55,9.69,64000,9.1414946418232,9.1414946418232,8.88110618813953,9.01130041498136,68820.2558388774,0.0,1.0
2003-05-02,9.93,10.2,9.67,9.82,38700,9.2344905181388,9.48557938419091,8.99270123971824,9.13219505419164,41614.7484525712,0.0,1.0
2003-05-05,9.99,10.0,9.77,9.94,44000,9.29028804392815,9.29958763155971,9.08569711603384,9.24379010577035,47313.9258892283,0.0,1.0
2003-05-06,10.41,10.58,9.9,9.91,394400,9.68087072445366,9.83896371419018,9.20659175524412,9.21589134287568,424104.826607082,0.0,1.0
2003-05-07,10.37,10.54,10.35,10.41,106800,9.64367237392742,9.80176536366394,9.6250731986643,9.68087072445366,114843.801931127,0.0,1.0
2003-05-08,10.21,10.3,10.02,10.18,142800,9.49487897182247,9.57857526050651,9.31818680682283,9.46698020892779,153555.195840495,0.0,1.0
2003-05-09,10.37,10.45,10.0,10.18,147500,9.64367237392742,9.7180690749799,9.29958763155971,9.46698020892779,158609.183378663,0.0,1.0
2003-05-12,10.18,10.39,10.13,10.36,85000,9.46698020892779,9.66227154919054,9.42048227076999,9.63437278629586,91401.9022860091,0.0,1.0
2003-05-13,9.86,10.07,9.63,9.8,331400,9.16939340471788,9.36468474498063,8.955502889192,9.11359587892852,356359.887265687,0.0,1.0
2003-05-14,9.75,9.87,9.68,9.81,407500,9.06709794077072,9.17869299234944,9.0020008273498,9.12289546656008,438191.472724103,0.0,1.0
2003-05-15,9.36,9.81,9.3,9.68,138900,8.70441402313989,9.12289546656008,8.64861649735053,9.0020008273498,149361.461500314,0.0,1.0
2003-05-16,9.05,9.3,9.05,9.18,274500,8.41612680656154,8.64861649735053,8.41612680656154,8.53702144577182,295174.378558935,0.0,1.0
2003-05-19,8.85,9.08,8.8,8.95,200500,8.23013505393035,8.44402556945622,8.18363711577255,8.32313093024594,215600.957745233,0.0,1.0
2003-05-20,8.82,9.1,8.74,8.87,318900,8.20223629103567,8.46262474471934,8.12783958998319,8.24873422919346,342918.431047157,0.0,1.0
2003-05-21,8.91,9.09,8.78,8.86,117500,8.28593257971971,8.45332515708778,8.16503794050943,8.23943464156191,126349.688454189,0.0,1.0
2003-05-22,9.08,9.1,8.77,8.91,137500,8.44402556945622,8.46262474471934,8.15573835287787,8.28593257971971,147856.018403838,0.0,1.0
2003-05-23,8.91,9.21,8.8,9.07,74000,8.28593257971971,8.5649202086665,8.18363711577255,8.43472598182466,79573.420813702,0.0,1.0
2003-05-27,8.87,9.1,8.78,8.87,85500,8.24873422919346,8.46262474471934,8.16503794050943,8.24873422919346,91939.5605347504,0.0,1.0
2003-05-28,8.79,9.04,8.78,9.04,74500,8.17433752814099,8.40682721892998,8.16503794050943,8.40682721892998,80111.0790624433,0.0,1.0
2003-05-29,8.98,9.06,8.73,8.99,97500,8.35102969314062,8.4254263941931,8.11854000235163,8.36032928077218,104843.35850454,0.0,1.0
2003-05-30,9.14,9.21,8.86,9.05,106600,8.49982309524558,8.5649202086665,8.23943464156191,8.41612680656154,114628.73863163,0.0,1.0
2003-06-02,8.99,9.22,8.97,9.0,74300,8.36032928077218,8.57421979629806,8.34173010550906,8.36962886840374,79896.0157629468,0.0,1.0
2003-06-03,8.48,9.06,8.35,9.06,170500,7.88605031156264,8.4254263941931,7.76515567235236,8.4254263941931,183341.462820759,0.0,1.0
2003-06-04,8.65,8.67,8.35,8.64,227000,8.04414330129915,8.06274247656227,7.76515567235236,8.03484371366759,244096.844928519,0.0,1.0
2003-06-05,8.95,9.0,8.54,8.67,77700,8.32313093024594,8.36962886840374,7.94184783735199,8.06274247656227,83552.0918543872,0.0,1.0
2003-06-06,8.51,9.02,8.48,8.99,99200,7.91394907445732,8.38822804366686,7.88605031156264,8.36032928077218,106671.39655026,0.0,1.0
2003-06-09,8.4,8.55,8.15,8.55,101300,7.81165361051016,7.95114742498356,7.57916391972117,7.95114742498356,108929.561194973,0.0,1.0
2003-06-10,8.23,8.42,8.03,8.25,186700,7.65356062077365,7.83025278577328,7.46756886814245,7.67215979603676,200761.590079975,0.0,1.0
2003-06-11,8.04,8.22,7.92,8.13,171200,7.47686845577401,7.64426103314209,7.36527340419529,7.56056474445805,184094.184368997,0.0,1.0
2003-06-12,8.2,8.21,7.94,8.03,84900,7.62566185787897,7.63496144551053,7.38387257945841,7.46756886814245,91294.3706362608,0.0,1.0
2003-06-13,7.58,8.23,7.51,8.21,115300,7.04908742472226,7.65356062077365,6.98399031130135,7.63496144551053,123983.992159728,0.0,1.0
2003-06-16,7.61,7.8,7.5,7.5,233700,7.07698618761694,7.25367835261658,6.97469072366979,6.97469072366979,251301.465461651,0.0,1.0
2003-06-17,7.69,7.86,7.5,7.75,179300,7.15138288866942,7.30947587840594,6.97469072366979,7.20718041445878,192804.247998605,0.0,1.0
2003-06-18,7.49,7.77,7.46,7.63,149900,6.96539113603823,7.2257795897219,6.93749237314355,7.09558536288006,161189.942972621,0.0,1.0
2003-06-19,7.61,7.68,7.46,7.49,311700,7.07698618761694,7.14208330103786,6.93749237314355,6.96539113603823,335176.152265283,0.0,1.0
2003-06-20,7.64,7.79,7.45,7.54,122200,7.10488495051162,7.24437876498502,6.92819278551199,7.01188907419602,131403.675992357,0.0,1.0
2003-06-23,7.31,7.65,7.3,7.5,266300,6.79799855867015,7.11418453814318,6.78869897103859,6.97469072366979,286356.783279579,0.0,1.0
2003-06-24,7.54,7.58,7.3,7.3,122000,7.01188907419602,7.04908742472226,6.78869897103859,6.78869897103859,131188.61269286,0.0,1.0
2003-06-25,7.69,7.8,7.51,7.6,135900,7.15138288866942,7.25367835261658,6.98399031130135,7.06768659998538,146135.512007866,0.0,1.0
2003-06-26,7.84,8.01,7.62,7.66,163000,7.29087670314282,7.44896969287933,7.0862857752485,7.12348412577474,175276.589089641,0.0,1.0
2003-06-27,8.17,8.31,7.76,7.79,123600,7.59776309498429,7.72795732182612,7.21648000209034,7.24437876498502,132909.119088832,0.0,1.0
2003-06-30,8.45,8.49,8.08,8.1,196200,7.85815154866796,7.8953498991942,7.51406680630025,7.53266598156337,210977.096806059,0.0,1.0
2003-07-01,8.33,8.47,8.25,8.31,140600,7.74655649708924,7.87675072393108,7.67215979603676,7.72795732182612,151189.499546034,0.0,1.0
2003-07-02,8.68,8.7,8.2,8.25,217500,8.09994082708851,8.11860428521544,7.65201783204214,7.69867647735947,233075.776762013,0.03,1.0
2003-07-03,8.49,8.68,8.44,8.57,116300,7.92263797488266,8.09994082708851,7.87597932956532,7.99729180739038,124628.564769757,0.0,1.0
2003-07-07,8.52,8.63,8.42,8.55,253200,7.95063316207305,8.05328218177118,7.85731587143839,7.97862834926345,271332.352533985,0.0,1.0
2003-07-08,8.55,8.61,8.45,8.59,172000,7.97862834926345,8.03461872364425,7.88531105862879,8.01595526551731,184317.395876167,0.0,1.0
2003-07-09,8.65,8.79,8.5,8.54,380000,8.07194563989811,8.20258984678664,7.93196970394612,7.96929662019998,407212.851354322,0.0,1.0
2003-07-10,8.47,8.79,8.46,8.71,476600,7.90397451675572,8.20258984678664,7.89464278769226,8.12793601427891,510730.644619658,0.0,1.0
2003-07-11,8.72,8.76,8.43,8.48,275100,8.13726774334237,8.17459465959624,7.86664760050186,7.91330624581919,294800.672125195,0.0,1.0
2003-07-14,8.7,8.85,8.56,8.8,207900,8.11860428521544,8.25858022116743,7.98796007832692,8.2119215758501,222788.294201483,0.0,1.0
2003-07-15,8.49,8.7,8.4,8.55,233300,7.92263797488266,8.11860428521544,7.83865241331146,7.97862834926345,250007.258476219,0.0,1.0
2003-07-16,8.25,8.51,8.2,8.48,262000,7.69867647735947,7.94130143300959,7.65201783204214,7.91330624581919,280762.544881138,0.0,1.0
2003-07-17,8.35,8.43,8.13,8.18,108500,7.79199376799413,7.86664760050186,7.58669572859788,7.63335437391521,116269.985189326,0.0,1.0
2003-07-18,8.35,8.43,8.03,8.43,493400,7.79199376799413,7.86664760050186,7.49337843796322,7.86664760050186,528733.739100586,0.0,1.0
2003-07-21,8.35,8.46,8.28,8.3,242600,7.79199376799413,7.89464278769226,7.72667166454987,7.7453351226768,259973.257206733,0.0,1.0
2003-07-22,8.5,8.59,8.35,8.35,247100,7.93196970394612,8.01595526551731,7.79199376799413,7.79199376799413,264795.514656982,0.0,1.0
2003-07-23,8.55,8.57,8.21,8.42,225600,7.97862834926345,7.99729180739038,7.66134956110561,7.85731587143839,241755.840172461,0.0,1.0
2003-07-24,8.5,8.54,8.45,8.52,132100,7.93196970394612,7.96929662019998,7.88531105862879,7.95063316207305,141560.046483963,0.0,1.0
2003-07-25,8.47,8.58,8.2,8.52,234900,7.90397451675572,8.00662353645385,7.65201783204214,7.95063316207305,251721.838902975,0.0,1.0
2003-07-28,8.7,8.7,8.49,8.55,105200,8.11860428521544,8.11860428521544,7.92263797488266,7.97862834926345,112733.663059144,0.0,1.0
2003-07-29,8.54,8.69,8.3,8.66,226100,7.96929662019998,8.10927255615197,7.7453351226768,8.08127736896158,242291.646555822,0.0,1.0
2003-07-30,8.62,8.71,8.43,8.6,152700,8.04395045270771,8.12793601427891,7.86664760050186,8.02528699458078,163635.269478434,0.0,1.0
2003-07-31,8.97,9.0,8.61,8.65,128200,8.37056096992903,8.39855615711942,8.03461872364425,8.07194563989811,137380.756693748,0.0,1.0
2003-08-01,8.91,9.0,8.87,9.0,108600,8.31457059554823,8.39855615711942,8.27724367929436,8.39855615711942,116377.146465998,0.0,1.0
2003-08-04,8.8,8.98,8.75,8.81,93100,8.2119215758501,8.37989269899249,8.16526293053277,8.22125330491357,99767.148581809,0.0,1.0
2003-08-05,8.75,8.88,8.62,8.81,102200,8.16526293053277,8.28657540835783,8.04395045270771,8.22125330491357,109518.824758978,0.0,1.0
2003-08-06,8.7,8.81,8.55,8.76,129800,8.11860428521544,8.22125330491357,7.97862834926345,8.17459465959624,139095.337120503,0.0,1.0
2003-08-07,8.35,8.69,7.95,8.69,128900,7.79199376799413,8.10927255615197,7.41872460545549,8.10927255615197,138130.885630453,0.0,1.0
2003-08-08,8.4,8.45,8.35,8.35,82100,7.83865241331146,7.88531105862879,7.79199376799413,7.79199376799413,87979.4081478681,0.0,1.0
2003-08-11,8.4,8.44,8.3,8.4,199100,7.83865241331146,7.87597932956532,7.7453351226768,7.83865241331146,213358.101854331,0.0,1.0
2003-08-12,8.48,8.59,8.38,8.47,56700,7.91330624581919,8.01595526551731,7.81998895518453,7.90397451675572,60760.4438731318,0.0,1.0
2003-08-13,8.4,8.47,8.38,8.44,51800,7.83865241331146,7.90397451675572,7.81998895518453,7.87597932956532,55509.5413161945,0.0,1.0
2003-08-14,8.55,8.55,8.39,8.5,78100,7.97862834926345,7.97862834926345,7.829320684248,7.93196970394612,83692.9570809805,0.0,1.0
2003-08-15,8.48,8.76,8.48,8.5,23900,7.91330624581919,8.17459465959624,7.91330624581919,7.93196970394612,25611.5451246534,0.0,1.0
2003-08-18,8.9,8.91,8.43,8.49,64000,8.30523886648476,8.31457059554823,7.86664760050186,7.92263797488266,68583.2170702017,0.0,1.0
2003-08-19,9.35,9.4,8.86,8.94,107800,8.72516667434073,8.77182531965806,8.2679119502309,8.34256578273863,115519.856252621,0.0,1.0
2003-08-20,9.29,9.3,9.14,9.23,64300,8.66917629995994,8.6785080290234,8.52920036400795,8.61318592557914,68904.7009002182,0.0,1.0
2003-08-21,9.5,9.5,9.28,9.34,99600,8.86514261029272,8.86514261029272,8.65984457089647,8.71583494527727,106732.631565501,0.0,1.0
2003-08-22,9.47,9.52,9.42,9.52,77800,8.83714742310233,8.88380606841966,8.790488777785,8.88380606841966,83371.4732509639,0.0,1.0
2003-08-25,9.26,9.34,9.15,9.24,35000,8.64118111276954,8.71583494527727,8.53853209307141,8.62251765464261,37506.4468352665,0.0,1.0
2003-08-26,9.33,9.51,9.14,9.14,57800,8.7065032162138,8.87447433935619,8.52920036400795,8.52920036400795,61939.2179165259,0.0,1.0
2003-08-27,9.49,9.59,9.22,9.29,198300,8.85581088122926,8.94912817186392,8.60385419651567,8.66917629995994,212500.811640953,0.0,1.0
2003-08-28,9.62,9.63,9.33,9.51,104100,8.97712335905432,8.98645508811778,8.7065032162138,8.87447433935619,111554.88901575,0.0,1.0
2003-08-29,9.69,9.73,9.53,9.63,42900,9.04244546249858,9.07977237875244,8.89313779748312,8.98645508811778,45972.1876923695,0.0,1.0
2003-09-02,9.97,9.97,9.62,9.69,138800,9.30373387627563,9.30373387627563,8.97712335905432,9.04244546249858,148739.852021,0.0,1.0
2003-09-03,9.64,10.0,9.55,9.97,310200,8.99578681718125,9.33172906346602,8.91180125561005,9.30373387627563,332414.280237134,0.0,1.0
2003-09-04,9.74,9.81,9.5,9.59,52500,9.08910410781591,9.15442621126017,8.86514261029272,8.94912817186392,56259.6702528998,0.0,1.0
2003-09-05,9.42,9.64,9.35,9.49,147600,8.790488777785,8.99578681718125,8.72516667434073,8.85581088122926,158170.044368152,0.0,1.0
2003-09-08,9.64,9.65,9.39,9.45,206600,8.99578681718125,9.00511854624471,8.7624935905946,8.81848396497539,221395.197604745,0.0,1.0
2003-09-09,9.63,9.79,9.54,9.64,180700,8.98645508811778,9.13576275313324,8.90246952654659,8.99578681718125,193640.426946648,0.0,1.0
2003-09-10,9.1,9.62,9.03,9.59,215300,8.49187344775408,8.97712335905432,8.42655134430982,8.94912817186392,230718.228675225,0.0,1.0
2003-09-11,9.06,9.44,9.06,9.11,103300,8.45454653150022,8.80915223591193,8.45454653150022,8.50120517681755,110697.598802372,0.0,1.0
2003-09-12,9.03,9.36,8.86,9.06,68700,8.42655134430982,8.7344984034042,8.2679119502309,8.45454653150022,73619.7970737946,0.0,1.0
2003-09-15,9.1,9.3,9.0,9.0,46200,8.49187344775408,8.6785080290234,8.39855615711942,8.39855615711942,49508.5098225518,0.0,1.0
2003-09-16,9.75,9.79,9.23,9.25,83100,9.09843583687937,9.13576275313324,8.61318592557914,8.63184938370607,89051.02091459,0.0,1.0
2003-09-17,9.46,9.9,9.44,9.74,56300,8.82781569403886,9.23841177283136,8.80915223591193,9.08910410781591,60331.798766443,0.0,1.0
2003-09-18,9.67,9.71,9.44,9.6,94800,9.02378200437165,9.06110892062551,8.80915223591193,8.95845990092738,101588.890285236,0.0,1.0
2003-09-19,9.29,9.59,9.23,9.35,98600,8.66917629995994,8.94912817186392,8.61318592557914,8.72516667434073,105661.018798779,0.0,1.0
2003-09-22,9.29,9.57,9.25,9.25,35500,8.66917629995994,8.93046471373699,8.63184938370607,8.63184938370607,38042.2532186275,0.0,1.0
2003-09-23,9.48,9.58,9.25,9.359,31200,8.84647915216579,8.93979644280045,8.63184938370607,8.73356523049785,33434.3183217233,0.0,1.0
2003-09-24,9.4,9.585,9.4,9.46,68200,8.77182531965806,8.94446230733219,8.77182531965806,8.82781569403886,73083.9906904337,0.0,1.0
2003-09-25,9.25,9.41,9.11,9.4,99200,8.63184938370607,8.78115704872153,8.50120517681755,8.77182531965806,106303.986458813,0.0,1.0
2003-09-26,8.7,9.22,8.7,9.1,63400,8.11860428521544,8.60385419651567,8.11860428521544,8.49187344775408,67940.2494101685,0.0,1.0
2003-09-29,8.66,8.81,8.46,8.69,54100,8.08127736896158,8.22125330491357,7.89464278769226,8.10927255615197,57974.2506796548,0.0,1.0
2003-09-30,8.77,8.85,8.36,8.715,83700,8.1839263886597,8.25858022116743,7.8013254970576,8.13260187881064,89693.9885746231,0.0,1.0
2003-10-01,9.31,9.31,8.71,8.88,89400,8.68783975808687,8.68783975808687,8.12793601427891,8.28657540835783,95802.1813449379,0.0,1.0
2003-10-02,9.17,9.25,9.0,9.2,73000,8.58519073838874,8.6600888037182,8.42603234956365,8.61327751288729,77972.6415403596,0.03,1.0
2003-10-03,9.32,9.4,9.03,9.23,90500,8.72562461088147,8.80052267621093,8.4541191240622,8.64136428738584,96664.7131425005,0.0,1.0
2003-10-06,9.61,9.61,9.36,9.38,65400,8.99713009770074,8.99713009770074,8.7630736435462,8.78179815987856,69854.941873144,0.0,1.0
2003-10-07,9.45,9.58,9.32,9.415,55300,8.84733396704183,8.9690433232022,8.72562461088147,8.8145660634602,59066.9462627655,0.0,1.0
2003-10-08,9.2,9.64,9.14,9.539,99700,8.61327751288729,9.02521687219929,8.5571039638902,8.93065806472085,106491.40221334,0.0,1.0
2003-10-09,9.39,9.39,9.2,9.2,84400,8.79116041804475,8.79116041804475,8.61327751288729,8.61327751288729,90149.1910411827,0.0,1.0
2003-10-10,9.16,9.33,9.16,9.33,75700,8.57582848022256,8.73498686904765,8.57582848022256,8.73498686904765,80856.5611589756,0.0,1.0
2003-10-13,9.46,9.5,9.21,9.21,46400,8.85669622520802,8.89414525787274,8.62263977105347,8.62263977105347,49560.6927051052,0.0,1.0
2003-10-14,9.8,9.8,9.3,9.46,84000,9.1750130028582,9.1750130028582,8.70690009454911,8.85669622520802,89721.9436902767,0.0,1.0
2003-10-15,9.78,9.86,9.66,9.8,52500,9.15628848652583,9.23118655185529,9.04394138853165,9.1750130028582,56076.214806423,0.0,1.0
2003-10-16,9.82,10.01,9.66,9.75,87800,9.19373751919056,9.37162042434802,9.04394138853165,9.12820171202729,93780.7935238845,0.0,1.0
2003-10-17,9.9,9.99,9.78,9.81,86900,9.26863558452002,9.35289590801565,9.15628848652583,9.18437526102438,92819.4869843458,0.0,1.0
2003-10-20,9.68,10.0,9.56,9.83,62000,9.06266590486402,9.36225816618184,8.95031880686984,9.20309977735674,66223.3393904423,0.0,1.0
2003-10-21,10.0,10.0,9.67,9.84,85500,9.36225816618184,9.36225816618184,9.05330364669783,9.21246203552293,91324.1212561745,0.0,1.0
2003-10-22,9.661,9.81,9.6,9.81,136200,9.04487761434827,9.18437526102438,8.98776783953456,9.18437526102438,145477.72298352,0.0,1.0
2003-10-23,9.6,9.79,9.55,9.631,363400,8.98776783953456,9.16565074469202,8.94095654870365,9.01679083984973,388154.218298173,0.0,1.0
2003-10-24,9.51,9.73,9.5,9.7,44800,8.90350751603892,9.10947719569493,8.89414525787274,9.08139042119638,47851.7033014809,0.0,1.0
2003-10-27,9.8,9.889,9.56,9.56,264700,9.1750130028582,9.25833710053722,8.95031880686984,8.95031880686984,282730.934462098,0.0,1.0
2003-10-28,10.46,10.46,9.71,9.8,71500,9.7929220418262,9.7929220418262,9.09075267936256,9.1750130028582,76370.4639744617,0.0,1.0
2003-10-29,10.2,10.49,9.97,10.4,175800,9.54950332950547,9.82100881632475,9.33417139168329,9.73674849282911,187775.210723222,0.0,1.0
2003-10-30,10.43,10.5,10.12,10.44,199600,9.76483526732765,9.83037107449093,9.47460526417602,9.77419752549384,213196.428102134,0.0,1.0
2003-10-31,10.28,10.49,10.19,10.45,60000,9.62440139483493,9.82100881632475,9.54014107133929,9.78355978366002,64087.1026359119,0.0,1.0
2003-11-03,10.85,11.0,10.28,10.28,151000,10.1580501103073,10.2984839828,9.62440139483493,9.62440139483493,161285.874967045,0.0,1.0
2003-11-04,10.92,11.1,10.5,10.55,118000,10.2235859174706,10.3921065644618,9.83037107449093,9.87718236532184,126037.968517293,0.0,1.0
2003-11-05,10.6,10.92,10.54,10.84,386100,9.92399365615275,10.2235859174706,9.86782010715565,10.1486878521411,412400.505462093,0.0,1.0
2003-11-06,10.88,10.93,10.43,10.75,119700,10.1861368848058,10.2329481756367,9.76483526732765,10.0644275286455,127853.769758645,0.0,1.0
2003-11-07,10.84,11.07,10.73,10.73,72900,10.1486878521411,10.3640197899633,10.0457030123131,10.0457030123131,77865.8297026331,0.0,1.0
2003-11-10,10.76,10.97,10.71,10.84,53000,10.0737897868117,10.2703972083015,10.0269784959807,10.1486878521411,56610.2739950553,0.0,1.0
2003-11-11,11.11,11.15,10.55,10.7,309500,10.401468822628,10.4389178552927,9.87718236532184,10.0176162378146,330582.63776358,0.0,1.0
2003-11-12,11.26,11.6,10.77,11.135,219400,10.5419026951207,10.8602194727709,10.0831520449778,10.4248744680435,234345.171971986,0.0,1.0
2003-11-13,10.6,11.3,10.6,11.3,150700,9.92399365615275,10.5793517277855,9.92399365615275,10.5793517277855,160965.439453865,0.0,1.0
2003-11-14,10.21,10.84,10.2,10.83,100500,9.55886558767165,10.1486878521411,9.54950332950547,10.1393255939749,107345.896915153,0.0,1.0
2003-11-17,10.2,10.31,10.0,10.0,78200,9.54950332950547,9.65248816933347,9.36225816618184,9.36225816618184,83526.8571021386,0.0,1.0
2003-11-18,9.85,10.3,9.85,10.21,45600,9.22182429368911,9.64312591116729,9.22182429368911,9.55886558767165,48706.1980032931,0.0,1.0
2003-11-19,9.7,9.99,9.7,9.93,116100,9.08139042119638,9.35289590801565,9.08139042119638,9.29672235901856,124008.54360049,0.0,1.0
2003-11-20,9.89,9.9,9.5,9.69,81800,9.25927332635384,9.26863558452002,8.89414525787274,9.0720281630302,87372.0832602932,0.0,1.0
2003-11-21,10.06,10.06,9.751,9.83,343700,9.41843171517893,9.41843171517893,9.12913793784391,9.20309977735674,367112.286266049,0.0,1.0
2003-11-24,11.35,11.5,10.0,10.0,308000,10.6261630186164,10.7665968911091,9.36225816618184,9.36225816618184,328980.460197681,0.0,1.0
2003-11-25,11.1,11.4,10.96,11.39,167200,10.3921065644618,10.6729743094473,10.2610349501353,10.6636120512811,178589.392678742,0.0,1.0
2003-11-26,10.75,11.29,10.65,11.1,191900,10.0644275286455,10.5699894696193,9.97080494698366,10.3921065644618,204971.916597191,0.0,1.0
2003-11-28,11.26,11.26,10.76,10.76,48100,10.5419026951207,10.5419026951207,10.0737897868117,10.0737897868117,51376.4939464563,0.0,1.0
2003-12-01,11.01,11.25,10.99,11.24,111700,10.3078462409662,10.5325404369546,10.2891217246338,10.5231781787884,119308.822740523,0.0,1.0
2003-12-02,11.2,11.4,11.01,11.15,329600,10.4857291461237,10.6729743094473,10.3078462409662,10.4389178552927,352051.817146608,0.0,1.0
2003-12-03,10.85,11.39,10.85,11.34,66200,10.1580501103073,10.6636120512811,10.1580501103073,10.6168007604502,70709.4365749561,0.0,1.0
2003-12-04,11.23,11.4,10.7,10.83,132300,10.5138159206222,10.6729743094473,10.0176162378146,10.1393255939749,141312.061312186,0.0,1.0
2003-12-05,11.11,11.37,10.94,11.37,281600,10.401468822628,10.6448875349487,10.2423104338029,10.6448875349487,300782.135037881,0.0,1.0
2003-12-08,11.19,11.31,10.96,11.11,96500,10.4763668879575,10.5887139859517,10.2610349501353,10.401468822628,103073.423406091,0.0,1.0
2003-12-09,11.18,11.27,11.05,11.1,90400,10.4670046297913,10.5512649532869,10.3452952736309,10.3921065644618,96557.9013047739,0.0,1.0
2003-12-10,11.01,11.18,10.98,11.18,48500,10.3078462409662,10.4670046297913,10.2797594664677,10.4670046297913,51803.7412973622,0.0,1.0
2003-12-11,11.3,11.39,11.02,11.035,205300,10.5793517277855,10.6636120512811,10.3172084991324,10.3312518863817,219284.702852545,0.0,1.0
2003-12-12,11.4,11.47,11.18,11.29,136500,10.6729743094473,10.7385101166106,10.4670046297913,10.5699894696193,145798.1584967,0.0,1.0
2003-12-15,11.25,11.47,11.12,11.47,107400,10.5325404369546,10.7385101166106,10.4108310807942,10.7385101166106,114715.913718282,0.0,1.0
2003-12-16,11.34,11.36,11.05,11.08,92100,10.6168007604502,10.6355252767826,10.3452952736309,10.3733820481295,98373.7025461248,0.0,1.0
2003-12-17,11.2,11.39,10.97,11.3,47500,10.4857291461237,10.6636120512811,10.2703972083015,10.5793517277855,50735.6229200967,0.0,1.0
2003-12-18,11.5,11.5,11.19,11.2,50400,10.7665968911091,10.7665968911091,10.4763668879575,10.4857291461237,53833.1662141661,0.0,1.0
2003-12-19,11.29,11.64,11.17,11.64,70000,10.5699894696193,10.8976685054357,10.4576423716251,10.8976685054357,74768.2864085639,0.0,1.0
2003-12-22,11.32,11.48,11.06,11.48,60200,10.5980762441178,10.7478723747767,10.3546575317971,10.7478723747767,64300.7263113652,0.0,1.0
2003-12-23,11.28,11.28,10.93,10.93,75100,10.5606272114531,10.5606272114531,10.2329481756367,10.2329481756367,80215.6901326165,0.0,1.0
2003-12-24,11.21,11.37,11.18,11.25,32900,10.4950914042898,10.6448875349487,10.4670046297913,10.5325404369546,35141.0946120252,0.0,1.0
2003-12-26,11.25,11.3,11.18,11.18,59600,10.5325404369546,10.5793517277855,10.4670046297913,10.4670046297913,63659.8552850056,0.0,1.0
2003-12-29,11.49,11.5,11.37,11.4,44200,10.7572346329429,10.7665968911091,10.6448875349487,10.6729743094473,47210.8322751219,0.0,1.0
2003-12-30,11.49,11.51,11.31,11.49,154800,10.7572346329429,10.7759591492753,10.5887139859517,10.7572346329429,165344.724800653,0.0,1.0
2003-12-31,11.15,11.6,11.11,11.49,126600,10.4389178552927,10.8602194727709,10.401468822628,10.7572346329429,135223.786561775,0.0,1.0
2004-01-02,11.26,11.5,11.15,11.34,41500,10.5699894696193,10.7952823179948,10.4667302474472,10.6450870857445,44209.1263518383,0.03,1.0
2004-01-05,11.69,11.8,11.2,11.24,375300,10.9736391562921,11.0768983784643,10.5136662575254,10.551215065588,399799.641442048,0.0,1.0
2004-01-06,11.44,11.84,11.44,11.7,170700,10.7389591059009,11.1144471865269,10.7389591059009,10.9830263583078,181843.322126719,0.0,1.0
2004-01-07,11.79,11.79,11.15,11.4,88200,11.0675111764486,11.0675111764486,10.4667302474472,10.7014102978384,93957.7094995698,0.0,1.0
2004-01-08,12.02,12.02,11.65,11.82,208600,11.2834168228085,11.2834168228085,10.9360903482296,11.0956727824956,222217.439927554,0.0,1.0
2004-01-09,11.7,11.96,11.6,11.85,81100,10.9830263583078,11.2270936107146,10.8891543381513,11.1238343885425,86394.2204128695,0.0,1.0
2004-01-12,11.79,11.93,11.62,11.71,125700,11.0675111764486,11.1989320046677,10.9079287421826,10.9924135603234,133905.715239183,0.0,1.0
2004-01-13,11.81,11.89,11.39,11.89,215200,11.0862855804799,11.1613831966051,10.6920230958227,11.1613831966051,229248.288937726,0.0,1.0
2004-01-14,12.05,12.05,11.83,11.85,108900,11.3115784288555,11.3115784288555,11.1050599845112,11.1238343885425,116009.008667836,0.0,1.0
2004-01-15,12.93,13.45,11.85,11.86,707600,12.1376522062325,12.6257867110461,11.1238343885425,11.1332215905582,753792.236302667,0.0,1.0
2004-01-16,12.91,13.22,12.88,12.98,122700,12.1188778022012,12.4098810646862,12.0907161961542,12.1845882163107,130709.874780013,0.0,1.0
2004-01-20,12.9,13.31,12.87,13.01,95100,12.1094906001855,12.4943658828271,12.0813289941386,12.2127498223576,101308.142555659,0.0,1.0
2004-01-21,12.769,13.0,12.72,12.86,53500,11.9865182537805,12.203362620342,11.9405209639039,12.0719417921229,56992.4881885146,0.0,1.0
2004-01-22,13.03,13.24,12.78,12.85,90000,12.2315242263889,12.4286554687175,11.9968441759977,12.0625545901073,95875.2137750713,0.0,1.0
2004-01-23,13.26,13.34,13.0,13.06,126100,12.4474298727488,12.522527488874,12.203362620342,12.2596858324359,134331.827300405,0.0,1.0
2004-01-26,13.81,13.81,13.0,13.25,99900,12.9637259836095,12.9637259836095,12.203362620342,12.4380426707332,106421.487290329,0.0,1.0
2004-01-27,13.15,13.82,13.13,13.82,104700,12.3441706505767,12.9731131856251,12.3253962465454,12.9731131856251,111534.832024999,0.0,1.0
2004-01-28,13.047,13.4,12.99,13.29,104500,12.2474824698155,12.5788507009679,12.1939754183263,12.4755914787958,111321.775994388,0.0,1.0
2004-01-29,13.18,13.34,12.75,12.95,138600,12.3723322566236,12.522527488874,11.9686825699508,12.1564266102637,147647.82921361,0.0,1.0
2004-01-30,13.1,13.31,13.04,13.24,139500,12.2972346404985,12.4943658828271,12.2409114284046,12.4286554687175,148606.58135136,0.0,1.0
2004-02-02,13.23,13.54,13.08,13.44,217800,12.4192682667019,12.710271529187,12.2784602364672,12.6163995090305,232018.017335672,0.0,1.0
2004-02-03,13.12,13.57,13.12,13.32,163600,12.3160090445298,12.7384331352339,12.3160090445298,12.5037530848427,174279.833040018,0.0,1.0
2004-02-04,12.56,13.27,12.5,13.27,137300,11.7903257316535,12.4568170747645,11.7340025195596,12.4568170747645,146262.965014636,0.0,1.0
2004-02-05,12.59,13.19,12.47,12.49,86000,11.8184873377004,12.3817194586393,11.7058409135127,11.724615317544,91614.093162846,0.0,1.0
2004-02-06,13.56,13.56,12.77,12.77,84000,12.7290459332183,12.7290459332183,11.9874569739821,11.9874569739821,89483.5328567327,0.0,1.0
2004-02-09,13.11,13.544,12.92,13.54,94200,12.3066218425141,12.7140264099932,12.1282650042168,12.710271529187,100349.390417908,0.0,1.0
2004-02-10,13.42,13.42,12.85,12.97,134000,12.5976251049992,12.5976251049992,12.0625545901073,12.175201014295,142747.54050955,0.0,1.0
2004-02-11,13.43,13.68,13.18,13.43,42500,12.6070123070148,12.841692357406,12.3723322566236,12.6070123070148,45274.4065048948,0.0,1.0
2004-02-12,13.44,13.52,13.33,13.4,41000,12.6163995090305,12.6914971251557,12.5131402868584,12.5788507009679,43676.4862753101,0.0,1.0
2004-02-13,12.95,13.48,12.91,13.44,62600,12.1564266102637,12.6539483170931,12.1188778022012,12.6163995090305,66686.5375813275,0.0,1.0
2004-02-17,13.46,13.52,12.96,12.96,65300,12.6351739130618,12.6914971251557,12.1658138122794,12.1658138122794,69562.7939945793,0.0,1.0
2004-02-18,13.36,13.56,13.26,13.47,52900,12.5413018929053,12.7290459332183,12.4474298727488,12.6445611150774,56353.3200966807,0.0,1.0
2004-02-19,12.93,13.75,12.93,13.75,83800,12.1376522062325,12.9074027715156,12.1376522062325,12.9074027715156,89270.4768261214,0.0,1.0
2004-02-20,13.27,13.32,12.78,13.05,61300,12.4568170747645,12.5037530848427,11.9968441759977,12.2502986304202,65301.6733823539,0.0,1.0
2004-02-23,12.71,13.32,12.68,13.32,115300,11.9311337618882,12.5037530848427,11.9029721558413,12.5037530848427,122826.801647397,0.0,1.0
2004-02-24,12.96,13.11,12.66,12.68,63300,12.1658138122794,12.3066218425141,11.88419775181,11.9029721558413,67432.2336884667,0.0,1.0
2004-02-25,13.14,13.15,12.78,12.78,82200,12.3347834485611,12.3441706505767,11.9968441759977,11.9968441759977,87566.0285812313,0.0,1.0
2004-02-26,13.35,13.4,12.98,13.015,75200,12.5319146908897,12.5788507009679,12.1845882163107,12.2174434233655,80109.0675098369,0.0,1.0
2004-02-27,13.29,13.36,13.0,13.09,84100,12.4755914787958,12.5413018929053,12.203362620342,12.2878474384828,89590.0608720384,0.0,1.0
2004-03-01,13.34,13.48,13.11,13.11,104700,12.522527488874,12.6539483170931,12.3066218425141,12.3066218425141,111534.832024999,0.0,1.0
2004-03-02,13.0,13.385,13.0,13.27,63300,12.203362620342,12.5647698979444,12.203362620342,12.4568170747645,67432.2336884666,0.0,1.0
2004-03-03,13.02,13.11,12.68,13.0,51000,12.2221370243733,12.3066218425141,11.9029721558413,12.203362620342,54329.2878058735,0.0,1.0
2004-03-04,13.1,13.1,12.83,12.88,40400,12.2972346404985,12.2972346404985,12.043780186076,12.0907161961542,43037.3181834762,0.0,1.0
2004-03-05,12.67,13.3,12.64,13.1,77900,11.8935849538256,12.4849786808114,11.8654233477787,12.2972346404985,82985.3239230894,0.0,1.0
2004-03-08,12.5,12.9,12.43,12.78,72600,11.7340025195596,12.1094906001855,11.6682921054501,11.9968441759977,77339.3391118907,0.0,1.0
2004-03-09,12.1,12.45,12.05,12.42,151300,11.3585144389337,11.6870665094814,11.3115784288555,11.6589049034344,161176.887157425,0.0,1.0
2004-03-10,11.64,12.2,11.64,12.05,86100,10.9267031462139,11.4523864590902,10.9267031462139,11.3115784288555,91720.6211781514,0.0,1.0
2004-03-11,11.9,12.05,11.63,11.8,83200,11.1707703986207,11.3115784288555,10.9173159441983,11.0768983784643,88631.3087342883,0.0,1.0
2004-03-12,12.09,12.37,11.6,11.8,139100,11.349127236918,11.6119688933562,10.8891543381513,11.0768983784643,148180.469290138,0.0,1.0
2004-03-15,11.91,12.4,11.89,12.11,81000,11.1801576006364,11.6401304994031,11.1613831966051,11.3679016409493,86287.6923975639,0.0,1.0
2004-03-16,11.45,12.04,11.44,12.04,69800,10.7483463079166,11.3021912268398,10.7389591059009,11.3021912268398,74356.5546833329,0.0,1.0
2004-03-17,11.97,12.0,11.51,11.56,42700,11.2364808127303,11.2646424187772,10.8046695200105,10.8516055300887,45487.4625355059,0.0,1.0
2004-03-18,11.72,11.92,11.54,11.78,39100,11.0018007623391,11.189544802652,10.8328311260574,11.058123974433,41652.4539845031,0.0,1.0
2004-03-19,11.61,12.06,11.46,12.03,124800,10.898541540167,11.3209656308711,10.7577335099322,11.2928040248242,132946.963101431,0.0,1.0
2004-03-22,11.24,11.71,11.24,11.49,109200,10.551215065588,10.9924135603234,10.551215065588,10.7858951159792,116328.592713753,0.0,1.0
2004-03-23,11.42,11.6,11.26,11.4,222200,10.7201847018697,10.8891543381513,10.5699894696193,10.7014102978384,236705.250009119,0.0,1.0
2004-03-24,11.18,11.5,11.16,11.39,125000,10.4948918534941,10.7952823179948,10.4761174494628,10.6920230958227,133160.019132043,0.0,1.0
2004-03-25,11.41,11.41,11.02,11.02,117500,10.710797499854,10.710797499854,10.3446966212437,10.3446966212437,125170.417984121,0.0,1.0
2004-03-26,11.71,11.76,11.21,11.26,102200,10.9924135603234,11.0393495704017,10.5230534595411,10.5699894696193,108871.631642359,0.0,1.0
2004-03-29,12.0,12.05,11.72,11.72,138200,11.2646424187772,11.3115784288555,11.0018007623391,11.0018007623391,147221.717152387,0.0,1.0
2004-03-30,12.03,12.09,11.89,12.0,91800,11.2928040248242,11.349127236918,11.1613831966051,11.2646424187772,97792.7180505722,0.0,1.0
2004-03-31,11.79,12.1,11.74,12.1,106000,11.0675111764486,11.3585144389337,11.0205751663704,11.3585144389337,112919.696223973,0.0,1.0
2004-04-01,12.23,12.23,11.76,11.88,113000,11.4805480651371,11.4805480651371,11.0393495704017,11.1519959945894,120376.657295367,0.0,1.0
2004-04-02,12.35,12.6,11.9,12.25,91300,11.5931944893249,11.8278745397161,11.1707703986207,11.4993224691684,97260.0779740443,0.0,1.0
2004-04-05,12.22,12.85,12.03,12.85,106600,11.4993224691684,12.0921680629144,11.3205277662926,12.0921680629144,113280.760974625,0.03,1.0
2004-04-06,12.28,12.31,12.04,12.05,131700,11.5557839542871,11.5840146968464,11.3299380138124,11.3393482613322,139953.810697543,0.0,1.0
2004-04-07,12.68,12.68,12.16,12.16,102000,11.9321938550782,11.9321938550782,11.4428609840497,11.4428609840497,108392.472977596,0.0,1.0
2004-04-08,12.55,12.66,12.38,12.49,140000,11.8098606373211,11.9133733600386,11.6498864294849,11.7533991522024,148773.982518269,0.0,1.0
2004-04-12,12.77,12.82,12.28,12.28,142800,12.0168860827562,12.0639373203551,11.5557839542871,11.5557839542871,151749.462168634,0.0,1.0
2004-04-13,12.47,12.87,12.25,12.82,133600,11.7345786571629,12.110988557954,11.5275532117277,12.0639373203551,141972.886174576,0.0,1.0
2004-04-14,12.17,12.65,12.06,12.32,50100,11.4522712315695,11.9039631125189,11.348758508852,11.5934249443662,53239.8323154664,0.0,1.0
2004-04-15,11.77,12.23,11.6,12.23,76700,11.0758613307784,11.5087327166882,10.9158871229422,11.5087327166882,81506.8889939375,0.0,1.0
2004-04-16,11.63,11.95,11.5,11.87,69900,10.9441178655015,11.2452457861344,10.8217846477444,11.1699638059762,74280.7241287645,0.0,1.0
2004-04-19,11.45,11.73,11.4,11.57,326500,10.7747334101455,11.0382203406993,10.7276821725466,10.8876563803829,346962.180658678,0.0,1.0
2004-04-20,11.32,11.67,11.32,11.61,84800,10.6524001923884,10.9817588555806,10.6524001923884,10.925297370462,90114.5265539231,0.0,1.0
2004-04-21,11.95,11.99,11.33,11.39,82500,11.2452457861344,11.2828867762135,10.6618104399082,10.7182719250269,87670.3825554086,0.0,1.0
2004-04-22,11.7,11.98,11.54,11.77,90200,11.00998959814,11.2734765286937,10.8594256378235,11.0758613307784,95852.9515939131,0.0,1.0
2004-04-23,12.26,12.26,11.71,11.73,132500,11.5369634592475,11.5369634592475,11.0193998456597,11.0382203406993,140803.947740505,0.0,1.0
2004-04-26,12.09,12.5,11.79,12.22,143800,11.3769892514113,11.7628093997222,11.094681825818,11.4993224691684,152812.133472336,0.0,1.0
2004-04-27,12.64,12.64,12.02,12.12,161600,11.8945528649991,11.8945528649991,11.3111175187729,11.4052199939706,171727.68267823,0.0,1.0
2004-04-28,12.36,12.63,12.21,12.63,111200,11.6310659344453,11.8851426174793,11.4899122216486,11.8851426174793,118169.048971654,0.0,1.0
2004-04-29,12.4,12.57,12.24,12.43,136500,11.6687069245244,11.8286811323606,11.518142964208,11.6969376670837,145054.632955312,0.0,1.0
2004-04-30,11.73,12.43,11.72,12.3,213900,11.0382203406993,11.6969376670837,11.0288100931795,11.5746044493266,227305.391861841,0.0,1.0
2004-05-03,12.0,12.14,11.6,11.7,94900,11.2922970237333,11.4240404890102,10.9158871229422,11.00998959814,100847.506721312,0.0,1.0
2004-05-04,12.61,13.1,12.32,12.65,108200,11.8663221224397,12.3274242509089,11.5934249443662,11.9039631125189,114981.035060548,0.0,1.0
2004-05-05,11.9,12.57,11.88,12.57,78400,11.1981945485355,11.8286811323606,11.179374053496,11.8286811323606,83313.4302102309,0.0,1.0
2004-05-06,11.87,12.1,11.68,11.86,73100,11.1699638059762,11.3863994989311,10.9911691031004,11.1605535584564,77681.2723006104,0.0,1.0
2004-05-07,11.53,12.16,11.47,11.7,100700,10.8500153903037,11.4428609840497,10.7935539051851,11.00998959814,107011.000282784,0.0,1.0
2004-05-10,11.6,11.89,11.41,11.52,63400,10.9158871229422,11.1887843010157,10.7370924200664,10.840605142784,67373.3606547018,0.0,1.0
2004-05-11,11.44,12.065,11.319,11.73,117100,10.7653231626257,11.3534636326119,10.6514591676364,11.0382203406993,124438.809663496,0.0,1.0
2004-05-12,11.48,12.19,11.33,11.81,187100,10.8029641527049,11.4710917266091,10.6618104399082,11.1135023208575,198825.800922629,0.0,1.0
2004-05-13,11.71,11.95,11.44,11.66,173800,11.0193998456597,11.2452457861344,10.7653231626257,10.9723486080609,184692.272583395,0.0,1.0
2004-05-14,12.35,12.53,11.41,11.69,364800,11.6216556869255,11.7910401422815,10.7370924200664,11.0005793506202,387662.491590462,0.0,1.0
2004-05-17,11.96,12.28,11.75,12.28,159800,11.2546560336542,11.5557839542871,11.0570408357389,11.5557839542871,169814.874331567,0.0,1.0
2004-05-18,12.34,12.44,11.98,12.001,160800,11.6122454394057,11.7063479146035,11.2734765286937,11.2932380484853,170877.54563527,0.0,1.0
2004-05-19,12.4,12.49,12.09,12.46,142100,11.6687069245244,11.7533991522024,11.3769892514113,11.7251684096431,151005.592256043,0.0,1.0
2004-05-20,12.39,12.43,12.22,12.36,214900,11.6592966770046,11.6969376670837,11.4993224691684,11.6310659344453,228368.063165544,0.0,1.0
2004-05-21,12.34,12.5,12.0,12.45,129100,11.6122454394057,11.7628093997222,11.2922970237333,11.7157581621233,137190.865307919,0.0,1.0
2004-05-24,12.48,12.49,12.39,12.4,87000,11.7439889046826,11.7533991522024,11.6592966770046,11.6687069245244,92452.4034220675,0.0,1.0
2004-05-25,12.45,12.5,12.34,12.5,154600,11.7157581621233,11.7628093997222,11.6122454394057,11.7628093997222,164288.983552317,0.0,1.0
2004-05-26,12.43,12.45,12.17,12.45,189000,11.6969376670837,11.7157581621233,11.4522712315695,11.7157581621233,200844.876399664,0.0,1.0
2004-05-27,12.41,12.46,12.23,12.42,134300,11.6781171720442,11.7251684096431,11.5087327166882,11.687527419564,142716.756087168,0.0,1.0
2004-05-28,12.34,12.45,12.25,12.43,79700,11.6122454394057,11.7157581621233,11.5275532117277,11.6969376670837,84694.9029050435,0.0,1.0
2004-06-01,12.3,12.41,12.13,12.24,150600,11.5746044493266,11.6781171720442,11.4146302414904,11.518142964208,160038.29833751,0.0,1.0
2004-06-02,12.42,12.46,12.23,12.46,164900,11.687527419564,11.7251684096431,11.5087327166882,11.7251684096431,175234.497980446,0.0,1.0
2004-06-03,12.25,12.42,12.24,12.37,108200,11.5275532117277,11.687527419564,11.518142964208,11.6404761819651,114981.035060548,0.0,1.0
2004-06-04,12.29,12.45,12.21,12.26,178600,11.5651942018069,11.7157581621233,11.4899122216486,11.5369634592475,189793.094841162,0.0,1.0
2004-06-07,12.4,12.44,12.24,12.44,148000,11.6687069245244,11.7063479146035,11.518142964208,11.7063479146035,157275.352947885,0.0,1.0
2004-06-08,12.34,12.4,12.23,12.28,87200,11.6122454394057,11.6687069245244,11.5087327166882,11.5557839542871,92664.9376828079,0.0,1.0
2004-06-09,12.23,12.4,12.144,12.24,108200,11.5087327166882,11.6687069245244,11.4278045880181,11.518142964208,114981.035060548,0.0,1.0
2004-06-10,12.25,12.31,11.98,12.17,150300,11.5275532117277,11.5840146968464,11.2734765286937,11.4522712315695,159719.4969464,0.0,1.0
2004-06-14,12.06,12.3,11.95,12.3,180800,11.348758508852,11.5746044493266,11.2452457861344,11.5746044493266,192130.971709307,0.0,1.0
2004-06-15,12.25,12.25,12.05,12.06,118900,11.5275532117277,11.5275532117277,11.3393482613322,11.348758508852,126351.618010159,0.0,1.0
2004-06-16,12.32,12.35,12.16,12.27,258500,11.5934249443662,11.6216556869255,11.4428609840497,11.5463737067673,274700.532006947,0.0,1.0
2004-06-17,12.33,12.36,11.89,12.36,174300,11.602835191886,11.6310659344453,11.1887843010157,11.6310659344453,185223.608235244,0.0,1.0
2004-06-18,12.3,12.33,11.93,12.03,138300,11.5746044493266,11.602835191886,11.2264252910949,11.3205277662926,146967.441301976,0.0,1.0
2004-06-21,12.75,12.97,12.17,12.35,196500,11.9980655877166,12.2050910331517,11.4522712315695,11.6216556869255,208814.911177428,0.0,1.0
2004-06-22,12.59,12.89,12.44,12.7,141300,11.8475016274002,12.1298090529935,11.7063479146035,11.9510143501177,150155.455213081,0.0,1.0
2004-06-23,13.16,13.3,12.55,12.55,337300,12.3838857360275,12.5156292013044,11.8098606373211,11.8098606373211,358439.030738659,0.0,1.0
2004-06-24,13.22,13.42,13.13,13.18,500500,12.4403472211462,12.6285521715417,12.3556549934682,12.4027062310671,531866.987502811,0.0,1.0
2004-06-25,13.74,13.755,13.28,13.34,331000,12.9296800921746,12.9437954634543,12.4968087062649,12.5532701913835,351744.201525337,0.0,1.0
2004-06-28,13.51,13.75,13.37,13.49,242200,12.7132443992197,12.9390903396944,12.5815009339429,12.6944239041802,257378.989756606,0.0,1.0
2004-06-29,13.87,14.07,13.4,13.42,215000,13.0520133099317,13.2402182603273,12.6097316765022,12.6285521715417,228474.330295914,0.0,1.0
2004-06-30,13.79,13.92,13.65,13.77,156200,12.9767313297735,13.0990645475306,12.8449878644966,12.957910834734,165989.25763824,0.0,1.0
2004-07-01,13.78,13.88,13.57,13.88,100700,12.9673210822537,13.0614235574515,12.7697058843384,13.0614235574515,107011.000282784,0.0,1.0
2004-07-02,13.5,13.83,13.26,13.66,130400,12.7038341517,13.0143723198526,12.4779882112253,12.8543981120164,138572.33800273,0.0,1.0
2004-07-06,12.86,13.57,12.86,13.57,136000,12.1015783104342,12.7697058843384,12.1015783104342,12.7697058843384,144523.297303461,0.0,1.0
2004-07-07,12.96,13.21,12.81,12.81,152300,12.195680785632,12.4309369736264,12.0545270728353,12.0545270728353,161844.839553802,0.0,1.0
2004-07-08,12.81,13.03,12.67,12.88,166500,12.0545270728353,12.2615525182704,11.9227836075584,12.1203988054737,176934.77206637,0.0,1.0
2004-07-09,12.62,12.9,12.52,12.9,99900,11.8757323699595,12.1392193005133,11.7816298947617,12.1392193005133,106160.863239822,0.0,1.0
2004-07-12,12.99,13.41,12.56,13.41,87300,12.2521422707506,12.648285438858,11.8465671224502,12.648285438858,92557.4462767421,0.03,1.0
2004-07-13,12.83,13.06,12.71,13.06,79500,12.1012305876621,12.3181661321019,11.9880468253457,12.3181661321019,84287.7088087168,0.0,1.0
2004-07-14,12.37,12.71,12.31,12.71,149400,11.6673594987825,11.9880468253457,11.6107676176243,11.9880468253457,158397.27919525,0.0,1.0
2004-07-15,12.7,12.84,12.31,12.31,95100,11.9786148451527,12.1106625678551,11.6107676176243,11.6107676176243,100827.183744767,0.0,1.0
2004-07-16,12.44,12.82,12.3,12.69,356600,11.7333833601338,12.0917986074691,11.6013356374313,11.9691828649596,378075.433474068,0.0,1.0
2004-07-19,12.25,12.5,12.15,12.38,99500,11.5541757364661,11.789975241292,11.4598559345358,11.6767914789756,105492.163854935,0.0,1.0
2004-07-20,12.5,12.57,12.18,12.43,176200,11.789975241292,11.8559991026432,11.4881518751149,11.7239513799407,186811.248957181,0.0,1.0
2004-07-21,11.79,12.6,11.79,12.6,148300,11.1203046475866,11.8842950432223,11.1203046475866,11.8842950432223,157231.034167707,0.0,1.0
2004-07-22,11.25,11.84,11.24,11.74,230100,10.6109777171628,11.1674645485518,10.6015457369698,11.0731447466214,243957.255306739,0.0,1.0
2004-07-23,10.75,11.44,10.74,11.41,187400,10.1393787075111,10.7901853408304,10.1299467273181,10.7618894002513,198685.743783064,0.0,1.0
2004-07-26,13.14,13.88,12.09,12.35,687900,12.3936219736461,13.0915885079306,11.4032640533776,11.6484955383965,729327.231314673,0.0,1.0
2004-07-27,13.53,13.75,13.04,13.04,263700,12.7614692011744,12.9689727654212,12.2993021717158,12.2993021717158,279580.739784386,0.0,1.0
2004-07-28,13.76,14.18,13.29,13.4,212600,12.9784047456142,13.3745479137216,12.5351016765416,12.638853458665,225403.357141298,0.0,1.0
2004-07-29,14.66,14.87,13.7,13.93,232200,13.8272829629872,14.0253545470409,12.921812864456,13.1387484088958,246183.723086593,0.0,1.0
2004-07-30,14.9,14.91,14.6,14.83,289200,14.05365048762,14.0630824678131,13.770691081829,13.9876266262688,306616.419968314,0.0,1.0
2004-08-02,14.93,15.0,14.7,14.91,161500,14.0819464281991,14.1479702895504,13.8650108837594,14.0630824678131,171225.974498212,0.0,1.0
2004-08-03,14.51,14.99,14.369,14.99,162200,13.6858032600917,14.1385383093573,13.55281233937,14.1385383093573,171968.130424829,0.0,1.0
2004-08-04,14.8,14.85,14.33,14.33,359300,13.9593306856897,14.0064905866549,13.5160276166171,13.5160276166171,380938.034905308,0.0,1.0
2004-08-05,14.2,14.8,14.02,14.76,164000,13.3934118741077,13.9593306856897,13.2236362306331,13.9216027649176,173876.531378988,0.0,1.0
2004-08-06,13.69,14.17,13.57,13.99,206200,12.912380884263,13.3651159335286,12.7991971219466,13.195340290054,218617.931526508,0.0,1.0
2004-08-09,13.8,13.85,13.56,13.74,136500,13.0161326663864,13.0632925673515,12.7897651417535,12.9595407852281,144720.405690438,0.0,1.0
2004-08-10,14.75,14.76,13.91,13.92,260100,13.9121707847245,13.9216027649176,13.1198844485097,13.1293164287028,275763.937876067,0.0,1.0
2004-08-11,14.01,14.55,13.91,14.55,131800,13.2142042504401,13.7235311808639,13.1198844485097,13.7235311808639,139737.358754577,0.0,1.0
2004-08-12,13.63,14.13,13.63,13.85,67400,12.8557890031048,13.3273880127565,12.8557890031048,13.0632925673515,71459.0135057548,0.0,1.0
2004-08-13,14.2,14.4,13.75,13.94,103300,13.3934118741077,13.5820514779684,12.9689727654212,13.1481803890888,109521.010313716,0.0,1.0
2004-08-16,14.38,14.77,14.16,14.34,86900,13.5631875175823,13.9310347451106,13.3556839533356,13.5254595968102,92133.3571758175,0.0,1.0
2004-08-17,13.98,14.54,13.89,14.46,95900,13.185908309861,13.7140992006708,13.1010204881237,13.6386433591266,101675.361946615,0.0,1.0
2004-08-18,14.39,14.4,13.87,13.89,84400,13.5726194977753,13.5820514779684,13.0821565277376,13.1010204881237,89482.8002950405,0.0,1.0
2004-08-19,14.25,14.63,14.25,14.32,209500,13.4405717750729,13.7989870224081,13.4405717750729,13.5065956364241,222116.666609134,0.0,1.0
2004-08-20,14.54,14.56,14.17,14.36,73600,13.7140992006708,13.7329631610569,13.3651159335286,13.5443235571962,78032.3945700827,0.0,1.0
2004-08-23,14.48,15.32,14.33,14.41,363600,13.6575073195126,14.4497936557275,13.5160276166171,13.5914834581614,385496.992740246,0.0,1.0
2004-08-24,15.6,15.6,14.36,14.36,487800,14.7138891011324,14.7138891011324,13.5443235571962,13.5443235571962,517176.658577259,0.0,1.0
2004-08-25,15.85,16.04,15.05,15.36,399000,14.9496886059582,15.1288962296259,14.1951301905156,14.4875215764996,423028.878172052,0.0,1.0
2004-08-26,15.04,15.92,14.91,15.92,310700,14.1856982103225,15.0157124673095,14.0630824678131,15.0157124673095,329411.209142998,0.0,1.0
2004-08-27,15.36,15.46,14.87,14.9,204600,14.4875215764996,14.5818413784299,14.0253545470409,14.05365048762,216921.575122811,0.0,1.0
2004-08-30,15.57,15.78,15.25,15.5,262200,14.6855931605533,14.883664744607,14.3837697943762,14.6195692992021,277990.405655919,0.0,1.0
2004-08-31,15.58,15.71,15.44,15.64,224000,14.6950251407463,14.8176408832558,14.5629774180439,14.7516170219045,237489.896517643,0.0,1.0
2004-09-01,15.5,16.35,15.47,15.67,455300,14.6195692992021,15.4212876156099,14.591273358623,14.7799129624836,482719.419127153,0.0,1.0
2004-09-02,15.66,15.83,15.41,15.54,494400,14.7704809822906,14.9308246455722,14.5346814774648,14.6572972199742,524174.128742511,0.0,1.0
2004-09-03,15.58,15.79,15.16,15.54,155700,14.6950251407463,14.8930967248,14.2988819726389,14.6572972199742,165076.682534808,0.0,1.0
2004-09-07,16.28,16.55,15.58,15.75,440400,15.3552637542587,15.6099272194706,14.6950251407463,14.8553688040279,466922.100117721,0.0,1.0
2004-09-08,15.88,16.47,15.88,16.4,280300,14.9779845465373,15.5344713779263,14.9779845465373,15.4684475165751,297180.437472747,0.0,1.0
2004-09-09,16.0,16.09,15.87,15.98,284700,15.0911683088537,15.176056130591,14.9685525663443,15.0723043484677,301845.417582915,0.0,1.0
2004-09-10,16.21,16.3,15.8,16.19,211400,15.2892398929074,15.3741277146447,14.9025287049931,15.2703759325214,224131.089838526,0.0,1.0
2004-09-13,16.3,16.7,16.18,16.34,524900,15.3741277146447,15.7514069223661,15.2609439523283,15.4118556354169,556510.922687995,0.0,1.0
2004-09-14,16.32,16.55,16.13,16.33,195500,15.3929916750308,15.6099272194706,15.2137840513632,15.4024236552238,207273.548076782,0.0,1.0
2004-09-15,16.45,16.61,16.17,16.46,222400,15.5156074175403,15.6665191006288,15.2515119721353,15.5250393977333,235793.540113944,0.0,1.0
2004-09-16,16.48,16.69,16.34,16.52,374700,15.5439033581194,15.7419749421731,15.4118556354169,15.5816312788915,397265.465290894,0.0,1.0
2004-09-17,16.29,16.95,16.21,16.59,177800,15.3646957344517,15.9872064271919,15.2892398929074,15.6476551402427,188507.605360879,0.0,1.0
2004-09-20,16.4,16.62,16.28,16.32,312600,15.4684475165751,15.6759510808218,15.3552637542587,15.3929916750308,331425.632372388,0.0,1.0
2004-09-21,16.48,16.54,16.36,16.45,358300,15.5439033581194,15.6004952392776,15.4307195958029,15.5156074175403,379877.812152996,0.0,1.0
2004-09-22,16.08,16.53,15.94,16.44,262300,15.166624150398,15.5910632590845,15.0345764276955,15.5061754373472,278096.42793115,0.0,1.0
2004-09-23,16.41,16.59,15.96,15.96,471000,15.4778794967681,15.6476551402427,15.0534403880816,15.0534403880816,499364.916338436,0.0,1.0
2004-09-24,15.74,16.7,15.47,16.55,461900,14.8459368238349,15.7514069223661,14.591273358623,15.6099272194706,489716.889292405,0.0,1.0
2004-09-27,16.01,16.11,15.46,15.51,433600,15.1006002890468,15.1949200909771,14.5818413784299,14.6290012793951,459712.585402007,0.0,1.0
2004-09-28,16.14,16.34,15.95,15.95,311500,15.2232160315562,15.4118556354169,15.0440084078886,15.0440084078886,330259.387344847,0.0,1.0
2004-09-29,16.2,16.28,15.99,16.19,559100,15.2798079127144,15.3552637542587,15.0817363286607,15.2703759325214,592770.540817027,0.0,1.0
2004-09-30,17.29,17.569,16.21,16.21,749200,16.3078937537551,16.5710460011407,15.2892398929074,15.2892398929074,794318.886031328,0.0,1.0
2004-10-01,17.6,17.81,17.37,17.49,462700,16.6002851397391,16.7983567237928,16.3833495952993,16.4965333576157,490565.067494256,0.0,1.0
2004-10-04,17.93,18.23,17.75,17.82,595400,16.9115404861092,17.1944998919002,16.7417648426346,16.8077887039859,631256.626725913,0.0,1.0
2004-10-05,17.73,18.15,17.26,18.01,198000,16.7229008822486,17.119044050356,16.279597813176,16.9869963276535,209924.104957558,0.0,1.0
2004-10-06,17.64,17.92,17.55,17.86,410800,16.6380130605112,16.9021085059162,16.5531252387739,16.845516624758,435539.506649321,0.0,1.0
2004-10-07,17.27,17.74,17.21,17.4,266000,16.289029793369,16.7323328624416,16.2324379122108,16.4116455358784,282019.252114701,0.0,1.0
2004-10-08,17.29,17.6,16.8,17.27,276700,16.3078937537551,16.6002851397391,15.8457267242964,16.289029793369,293363.635564427,0.0,1.0
2004-10-11,17.2,18.18,17.08,17.33,268200,16.2230059320178,17.1473399909351,16.1098221697014,16.3456216745272,284351.742169784,0.0,1.0
2004-10-12,17.27,17.37,16.84,16.99,234300,16.3173257339481,16.411809380352,15.9110460544115,16.0527715240173,247979.421749335,0.03,1.0
2004-10-13,16.97,17.49,16.87,17.27,294600,16.0338747947365,16.5251897560366,15.9393911483326,16.3173257339481,311799.989958831,0.0,1.0
2004-10-14,16.59,16.98,16.36,16.86,283900,15.6748369384018,16.0433231593769,15.4575245516729,15.9299427836922,300475.278850347,0.0,1.0
2004-10-15,16.54,16.79,16.4,16.65,343300,15.6275951151999,15.8638042312095,15.4953180102345,15.7315271262441,363343.301265671,0.0,1.0
2004-10-18,16.47,16.7,16.44,16.5,282100,15.5614565627172,15.7787689494461,15.533111468796,15.5898016566383,298570.187262003,0.0,1.0
2004-10-19,16.6,16.97,16.24,16.41,367400,15.6842853030422,16.0338747947365,15.3441441759883,15.5047663748748,388850.360865155,0.0,1.0
2004-10-20,16.94,17.22,16.51,16.51,484000,16.0055297008153,16.2700839107462,15.5992500212787,15.5992500212787,512257.960421163,0.0,1.0
2004-10-21,16.89,17.3,16.8,16.96,315400,15.9582878776134,16.3456708278693,15.8732525958499,16.0244264300961,333814.381646353,0.0,1.0
2004-10-22,16.48,17.16,16.43,16.96,180500,15.5709049273575,16.2133937229039,15.5236631041556,16.0244264300961,191038.35094219,0.0,1.0
2004-10-25,16.77,17.01,16.4,16.4,158100,15.8449075019288,16.0716682532981,15.4953180102345,15.4953180102345,167330.544509474,0.0,1.0
2004-10-26,16.91,17.06,16.59,16.86,295600,15.9771846068942,16.1189100765,15.6748369384018,15.9299427836922,312858.374174577,0.0,1.0
2004-10-27,17.13,17.25,16.92,17.14,166800,16.1850486289827,16.2984290046673,15.9866329715346,16.1944969936231,176538.487186467,0.0,1.0
2004-10-28,17.34,17.4,16.92,17.12,201400,16.3834642864308,16.4401544742731,15.9866329715346,16.1756002643423,213158.581051285,0.0,1.0
2004-10-29,17.09,17.65,16.9,17.29,282900,16.1472551704211,16.6763635902828,15.9677362422538,16.3362224632289,299416.894634602,0.0,1.0
2004-11-01,17.18,17.36,16.91,17.1,174800,16.2322904521846,16.4023610157116,15.9771846068942,16.1567035350615,185005.560912437,0.0,1.0
2004-11-02,15.72,16.87,15.38,16.64,690900,14.8528292146881,15.9393911483326,14.531584816915,15.7220787616037,731237.654659054,0.0,1.0
2004-11-03,16.22,16.36,15.05,15.88,421900,15.3252474467075,15.4575245516729,14.2197887837822,15.0040030489343,446532.300623323,0.0,1.0
2004-11-04,15.95,16.44,15.75,16.42,328400,15.070141601417,15.533111468796,14.8811743086093,15.5142147395152,347573.376451054,0.0,1.0
2004-11-05,16.11,16.23,15.61,16.19,172600,15.2213154356632,15.3346958113479,14.7488972036439,15.2969023527863,182677.115637795,0.0,1.0
2004-11-08,16.41,16.46,15.79,16.24,123600,15.5047663748748,15.5520081980768,14.9189677671709,15.3441441759883,130816.289066231,0.0,1.0
2004-11-09,17.04,17.04,16.42,16.49,204700,16.1000133472192,16.1000133472192,15.5142147395152,15.5803532919979,216651.248963248,0.0,1.0
2004-11-10,16.95,17.2,16.75,17.1,323000,16.0149780654557,16.2511871814654,15.826010772648,16.1567035350615,341858.101686024,0.0,1.0
2004-11-11,17.01,17.08,16.75,16.8,197700,16.0716682532981,16.1378068057808,15.826010772648,15.8732525958499,209242.559453024,0.0,1.0
2004-11-12,16.69,17.09,16.62,16.85,150400,15.7693205848057,16.1472551704211,15.703182032323,15.9204944190519,159180.986048229,0.0,1.0
2004-11-15,17.04,17.05,16.67,16.8,224700,16.1000133472192,16.1094617118596,15.7504238555249,15.8732525958499,237818.933278172,0.0,1.0
2004-11-16,16.77,17.05,16.73,17.0,195300,15.8449075019288,16.1094617118596,15.8071140433672,16.0622198886577,206702.437335233,0.0,1.0
2004-11-17,17.06,17.71,16.63,16.86,308500,16.1189100765,16.7330537781251,15.7126303969633,15.9299427836922,326511.530557703,0.0,1.0
2004-11-18,17.6,17.6,16.95,17.37,198900,16.6291217670809,16.6291217670809,16.0149780654557,16.411809380352,210512.620511919,0.0,1.0
2004-11-19,16.94,17.79,16.81,17.39,227800,16.0055297008153,16.8086406952482,15.8827009604903,16.4307061096328,241099.924346986,0.0,1.0
2004-11-22,17.31,17.5,16.6,16.73,274800,16.3551191925097,16.534638120677,15.6842853030422,15.8071140433672,290843.982487056,0.0,1.0
2004-11-23,17.36,17.49,17.09,17.19,252200,16.4023610157116,16.5251897560366,16.1472551704211,16.241738816825,266924.499211192,0.0,1.0
2004-11-24,17.08,17.46,17.08,17.19,200400,16.1378068057808,16.4968446621155,16.1378068057808,16.241738816825,212100.196835538,0.0,1.0
2004-11-26,16.625,17.08,16.4,16.9,132400,15.7079062146432,16.1378068057808,15.4953180102345,15.9677362422538,140130.070164797,0.0,1.0
2004-11-29,16.6,16.84,16.2,16.57,384400,15.6842853030422,15.9110460544115,15.3063507174267,15.655940209121,406842.89253284,0.0,1.0
2004-11-30,16.53,16.75,16.48,16.57,482100,15.6181467505595,15.826010772648,15.5709049273575,15.655940209121,510247.030411244,0.0,1.0
2004-12-01,16.85,17.05,16.5,16.53,292100,15.9204944190519,16.1094617118596,15.5898016566383,15.6181467505595,309154.029419465,0.0,1.0
2004-12-02,16.76,16.92,16.22,16.92,412200,15.8354591372884,15.9866329715346,15.3252474467075,15.9866329715346,436265.973730584,0.0,1.0
2004-12-03,16.3,16.81,16.22,16.44,491600,15.4008343638306,15.8827009604903,15.3252474467075,15.533111468796,520301.680460833,0.0,1.0
2004-12-06,16.39,16.98,16.131,16.27,476500,15.4858696455941,16.0433231593769,15.241157001408,15.3724892699094,504320.078803064,0.0,1.0
2004-12-07,16.05,16.78,16.05,16.59,225700,15.1646252478209,15.8543558665692,15.1646252478209,15.6748369384018,238877.317493918,0.0,1.0
2004-12-08,16.53,16.61,16.0,16.1,104200,15.6181467505595,15.6937336676826,15.117383424619,15.2118670710228,110283.635280754,0.0,1.0
2004-12-09,16.15,16.41,15.9,16.22,238800,15.2591088942248,15.5047663748748,15.0228997782151,15.3252474467075,252742.150720193,0.0,1.0
2004-12-10,16.21,16.35,15.9,16.24,216600,15.3157990820671,15.4480761870325,15.0228997782151,15.3441441759883,229246.021130628,0.0,1.0
2004-12-13,16.31,16.46,16.23,16.35,196800,15.410282728471,15.5520081980768,15.3346958113479,15.4480761870325,208290.013658852,0.0,1.0
2004-12-14,16.49,16.5,16.14,16.15,184300,15.5803532919979,15.5898016566383,15.2496605295844,15.2591088942248,195060.210962026,0.0,1.0
2004-12-15,16.99,16.99,16.25,16.64,246900,16.0527715240173,16.0527715240173,15.3535925406286,15.7220787616037,261315.062867737,0.0,1.0
2004-12-16,16.79,17.11,16.74,17.04,231100,15.8638042312095,16.1661518997019,15.8165624080076,16.1000133472192,244592.592258948,0.0,1.0
2004-12-17,16.77,16.85,16.57,16.82,180300,15.8449075019288,15.9204944190519,15.655940209121,15.8921493251307,190826.67409904,0.0,1.0
2004-12-20,16.54,16.89,16.54,16.89,113200,15.6275951151999,15.9582878776134,15.6275951151999,15.9582878776134,119809.09322247,0.0,1.0
2004-12-21,16.68,16.87,16.39,16.87,141100,15.7598722201653,15.9393911483326,15.4858696455941,15.9393911483326,149338.012841789,0.0,1.0
2004-12-22,17.15,17.26,16.43,16.52,174300,16.2039453582635,16.3078773693077,15.5236631041556,15.6086983859191,184476.368804563,0.0,1.0
2004-12-23,17.1,17.3,16.89,17.29,113800,16.1567035350615,16.3456708278693,15.9582878776134,16.3362224632289,120444.123751918,0.0,1.0
2004-12-27,16.85,17.24,16.76,17.1,161300,15.9204944190519,16.2889806400269,15.8354591372884,16.1567035350615,170717.373999862,0.0,1.0
2004-12-28,17.54,17.7,16.75,16.79,258900,16.5724315792386,16.7236054134847,15.826010772648,15.8638042312095,274015.673456691,0.0,1.0
2004-12-29,17.23,17.63,17.2,17.46,224800,16.2795322753866,16.657466861002,16.2511871814654,16.4968446621155,237924.771699746,0.0,1.0
2004-12-30,17.22,17.42,17.14,17.14,55300,16.2700839107462,16.4590512035539,16.1944969936231,16.1944969936231,58528.6471307649,0.0,1.0
2004-12-31,17.14,17.47,17.01,17.47,83900,16.1944969936231,16.5062930267558,16.0716682532981,16.5062930267558,88798.4357011063,0.0,1.0
2005-01-03,16.88,17.4,16.69,16.94,221100,15.948839512973,16.4401544742731,15.7693205848057,16.0055297008153,234008.750101486,0.0,1.0
2005-01-04,16.25,16.9,16.2,16.62,236600,15.3535925406286,15.9677362422538,15.3063507174267,15.703182032323,250413.705445552,0.0,1.0
2005-01-05,16.76,17.039,16.08,16.08,344700,15.8354591372884,16.0990685107552,15.1929703417421,15.1929703417421,364825.039167716,0.0,1.0
2005-01-06,16.79,17.04,16.65,16.65,174500,15.8638042312095,16.1000133472192,15.7315271262441,15.7315271262441,184688.045647713,0.0,1.0
2005-01-07,16.55,17.24,16.53,16.85,199900,15.6370434798403,16.2889806400269,15.6181467505595,15.9204944190519,211571.004727665,0.0,1.0
2005-01-10,16.55,16.8,16.41,16.51,97100,15.6370434798403,15.8732525958499,15.5047663748748,15.5992500212787,102769.107348956,0.0,1.0
2005-01-11,16.46,16.68,16.22,16.55,108800,15.5520081980768,15.7598722201653,15.3252474467075,15.6370434798403,115152.202673187,0.0,1.0
2005-01-12,16.39,16.98,16.16,16.98,104700,15.5142147395152,16.0726886075027,15.2965045875879,16.0726886075027,110610.36789888,0.03,1.0
2005-01-13,16.18,16.54,16.15,16.53,93700,15.3154359051468,15.6561996212069,15.2870389288085,15.6467339624275,98989.4123412133,0.0,1.0
2005-01-14,16.54,16.62,16.2,16.42,120000,15.6561996212069,15.7319248914425,15.3343672227057,15.5426117158536,126774.060629089,0.0,1.0
2005-01-18,16.94,16.96,16.41,16.7,148100,16.0348259723849,16.0537572899438,15.5331460570741,15.8076501616781,156460.3198264,0.0,1.0
2005-01-19,16.34,17.0,16.19,17.0,105800,15.466886445618,16.0916199250616,15.3249015639263,16.0916199250616,111772.463454646,0.0,1.0
2005-01-20,16.47,16.69,16.13,16.53,97600,15.5899400097508,15.7981845028987,15.2681076112496,15.6467339624275,103109.569311659,0.0,1.0
2005-01-21,16.31,16.64,16.23,16.64,117200,15.4384894692796,15.7508562090014,15.3627641990441,15.7508562090014,123815.99921441,0.0,1.0
2005-01-24,15.97,16.47,15.93,16.43,111900,15.1166570707784,15.5899400097508,15.0787944356606,15.552077374633,118216.811536625,0.0,1.0
2005-01-25,15.94,16.202,15.83,16.19,79000,15.0882600944401,15.3362603544616,14.9841378478661,15.3249015639263,83459.5899141497,0.0,1.0
2005-01-26,16.27,16.34,15.51,15.75,121100,15.4006268341618,15.466886445618,14.6812367669238,14.9084125776306,127936.156184855,0.0,1.0
2005-01-27,16.65,16.75,16.3,16.3,107200,15.7603218677809,15.8549784555754,15.4290238105002,15.4290238105002,113251.494161985,0.0,1.0
2005-01-28,16.52,16.69,16.401,16.48,130800,15.637268303648,15.7981845028987,15.5246269641726,15.5994056685303,138183.726085707,0.0,1.0
2005-01-31,16.86,16.95,16.65,16.75,108100,15.9591007021493,16.0442916311643,15.7603218677809,15.8549784555754,114202.299616704,0.0,1.0
2005-02-01,17.37,17.39,16.87,16.98,195900,16.4418492999011,16.46078061746,15.9685663609287,16.0726886075027,206958.653976987,0.0,1.0
2005-02-02,17.09,17.45,16.9,17.45,149400,16.1768108540766,16.5175745701367,15.9969633372671,16.5175745701367,157833.705483215,0.0,1.0
2005-02-03,17.32,17.37,16.95,16.95,115600,16.3945210060039,16.4418492999011,16.0442916311643,16.0442916311643,122125.678406022,0.0,1.0
2005-02-04,17.29,17.37,17.02,17.1,86400,16.3661240296655,16.4418492999011,16.1105512426204,16.186276512856,91277.3236529439,0.0,1.0
2005-02-07,17.53,17.62,17.12,17.12,80200,16.5932998403723,16.6784907693873,16.2052078304149,16.2052078304149,84727.3305204407,0.0,1.0
2005-02-08,17.54,17.65,17.44,17.65,121700,16.6027654991517,16.7068877457257,16.5081089113573,16.7068877457257,128570.026488001,0.0,1.0
2005-02-09,17.06,17.93,16.94,17.75,339000,16.1484138777382,16.9719261915502,16.0348259723849,16.8015443335201,358136.721277176,0.0,1.0
2005-02-10,17.2,17.3,16.91,17.2,171000,16.2809331006505,16.375589688445,16.0064289960465,16.2809331006505,180653.036396451,0.0,1.0
2005-02-11,17.17,17.28,16.79,17.1,145200,16.2525361243122,16.3566583708861,15.8928410906931,16.186276512856,153396.613361197,0.0,1.0
2005-02-14,17.25,17.35,17.18,17.3,256200,16.3282613945477,16.4229179823422,16.2620017830916,16.375589688445,270662.619443105,0.0,1.0
2005-02-15,17.2,17.41,17.15,17.39,272700,16.2809331006505,16.4797119350189,16.2336048067533,16.46078061746,288094.052779604,0.0,1.0
2005-02-16,18.3,18.38,17.16,17.2,378600,17.3221555663898,17.3978808366254,16.2430704655327,16.2809331006505,399972.161284774,0.0,1.0
2005-02-17,18.67,18.85,18.55,18.75,540700,17.6723849412294,17.8427667992594,17.558797035876,17.7481102114649,571222.788184566,0.0,1.0
2005-02-18,18.69,18.9,18.55,18.55,350600,17.6913162587883,17.8900950931567,17.558797035876,17.558797035876,370391.547137986,0.0,1.0
2005-02-22,18.73,18.95,18.57,18.93,400800,17.729178893906,17.9374233870539,17.5777283534349,17.918492069495,423425.362501157,0.0,1.0
2005-02-23,18.85,18.92,18.61,18.74,508400,17.8427667992594,17.9090264107156,17.6155909885527,17.7386445526855,537099.436865239,0.0,1.0
2005-02-24,18.67,18.88,17.92,18.8,429100,17.6723849412294,17.8711637755978,16.9624605327708,17.7954385053622,453322.911799514,0.0,1.0
2005-02-25,19.03,19.06,18.622,18.67,154200,18.0131486572895,18.0415456336278,17.626949779088,17.6723849412294,162904.667908379,0.0,1.0
2005-02-28,18.86,19.11,18.79,19.11,398200,17.8522324580389,18.0888739275251,17.7859728465827,18.0888739275251,420678.591187524,0.0,1.0
2005-03-01,19.17,19.24,18.8,18.8,437400,18.1456678802018,18.2119274916579,17.7954385053622,17.7954385053622,462091.450993026,0.0,1.0
2005-03-02,19.11,19.25,18.8,19.15,447600,18.0888739275251,18.2213931504373,17.7954385053622,18.1267365626429,472867.246146499,0.0,1.0
2005-03-03,19.57,19.89,19.09,19.17,381200,18.5242942313797,18.827195312322,18.0699426099662,18.1456678802018,402718.932598404,0.0,1.0
2005-03-04,19.83,19.99,19.66,19.75,196800,18.7704013596453,18.9218519001165,18.6094851603947,18.6946760894097,207909.459431705,0.0,1.0
2005-03-07,19.95,20.08,19.75,20.0,286500,18.8839892649987,19.0070428291315,18.6946760894097,18.9313175588959,302673.069751949,0.0,1.0
2005-03-08,19.69,20.01,19.69,19.8,255200,18.6378821367331,18.9407832176754,18.6378821367331,18.742004383307,269606.168937861,0.0,1.0
2005-03-09,19.5,19.85,19.248,19.79,253200,18.4580346199235,18.7893326772042,18.2195000186815,18.7325387245275,267493.267927377,0.0,1.0
2005-03-10,19.44,19.9,19.39,19.5,184000,18.4012406672469,18.8366609711015,18.3539123733496,18.4580346199235,194386.892964602,0.0,1.0
2005-03-11,19.46,19.51,19.23,19.48,129500,18.4201719848058,18.467500278703,18.2024618328784,18.4391033023646,136810.340428891,0.0,1.0
2005-03-14,19.81,19.87,19.34,19.5,263100,18.7514700420864,18.8082639947631,18.3065840794524,18.4580346199235,277952.127929277,0.0,1.0
2005-03-15,19.48,20.0,19.48,20.0,174000,18.4391033023646,18.9313175588959,18.4391033023646,18.9313175588959,183822.387912179,0.0,1.0
2005-03-16,19.65,19.85,19.43,19.43,199200,18.6000195016153,18.7893326772042,18.3917750084674,18.3917750084674,210444.940644286,0.0,1.0
2005-03-17,20.05,20.12,19.6,19.75,194300,18.9786458527932,19.0449054642493,18.552691207718,18.6946760894097,205268.333168599,0.0,1.0
2005-03-18,19.95,20.2,19.74,20.0,302800,18.8839892649987,19.1206307344849,18.6852104306303,18.9313175588959,319893.2129874,0.0,1.0
2005-03-21,20.0,20.1,19.7,19.75,128600,18.9313175588959,19.0259741466904,18.6473477955125,18.6946760894097,135859.534974173,0.0,1.0
2005-03-22,19.85,20.13,19.83,20.08,132100,18.7893326772042,19.0543711230288,18.7704013596453,19.0070428291315,139557.111742522,0.0,1.0
2005-03-23,19.94,20.08,19.74,19.74,181100,18.8745236062193,19.0070428291315,18.6852104306303,18.6852104306303,191323.186499399,0.0,1.0
2005-03-24,19.74,20.07,19.69,20.03,90400,18.6852104306303,18.9975771703521,18.6378821367331,18.9597145352343,95503.1256739132,0.0,1.0
2005-03-28,19.59,19.96,19.37,19.62,224700,18.5432255489386,18.8934549237782,18.3349810557907,18.5716225252769,237384.428527968,0.0,1.0
2005-03-29,19.5,19.9,19.35,19.68,170100,18.4580346199235,18.8366609711015,18.3160497382318,18.6284164779536,179702.230941733,0.0,1.0
2005-03-30,19.61,19.7,19.32,19.63,125700,18.5621568664975,18.6473477955125,18.2876527618935,18.5810881840564,132795.82850897,0.0,1.0
2005-03-31,19.66,19.81,19.52,19.75,157500,18.6094851603947,18.7514700420864,18.4769659374824,18.6946760894097,166390.954575679,0.0,1.0
2005-04-01,19.32,19.76,19.14,19.6,150800,18.2876527618935,18.7041417481892,18.1172709038634,18.552691207718,159312.736190554,0.0,1.0
2005-04-04,19.56,19.68,19.038,19.1,185100,18.5148285726002,18.6284164779536,18.020721184313,18.0794082687456,195548.988520369,0.0,1.0
2005-04-05,19.67,19.85,19.49,19.51,185300,18.6189508191742,18.7893326772042,18.4485689611441,18.467500278703,195760.278621417,0.0,1.0
2005-04-06,19.76,20.05,19.62,19.8,202600,18.7041417481892,18.9786458527932,18.5716225252769,18.742004383307,214036.872362111,0.0,1.0
2005-04-07,19.98,20.05,19.659,19.9,90700,18.912386241337,18.9786458527932,18.6085385945168,18.8366609711015,95820.0608254862,0.0,1.0
2005-04-08,19.7,19.96,19.61,19.87,83800,18.6473477955125,18.8934549237782,18.5621568664975,18.8082639947631,88530.5523393134,0.0,1.0
2005-04-11,19.38,19.88,19.38,19.8,250600,18.3444467145702,18.8177296535426,18.3444467145702,18.742004383307,264746.496613746,0.0,1.0
2005-04-12,19.98,20.06,19.29,19.48,183200,18.912386241337,18.9881115115726,18.2592557855551,18.4391033023646,193541.732560409,0.0,1.0
2005-04-13,19.75,20.0,19.62,19.78,112600,18.6946760894097,18.9313175588959,18.5716225252769,18.7230730657481,118956.326890295,0.0,1.0
2005-04-14,18.97,19.86,18.92,19.65,212800,17.9563547046128,18.7987983359837,17.9090264107156,18.6000195016153,224812.667515583,0.0,1.0
2005-04-15,17.13,18.57,17.11,18.57,810300,16.2430704655327,17.6085124661379,16.2241059933021,17.6085124661379,854545.267746875,0.03,1.0
2005-04-18,17.66,17.84,17.02,17.02,415900,16.7456289796444,16.91630922972,16.1387658682643,16.1387658682643,438609.622184282,0.0,1.0
2005-04-19,18.43,18.65,18.0,18.05,639200,17.4757611605235,17.6843703550604,17.068025007565,17.1154361881416,674102.597980751,0.0,1.0
2005-04-20,17.96,18.55,17.9,18.52,183200,17.0300960631038,17.5895479939073,16.9732026464119,17.5611012855614,193203.3728881,0.0,1.0
2005-04-21,14.53,16.19,14.28,15.12,2509800,13.7776890755511,15.3517402706932,13.5406331726683,14.3371410063546,2646844.02442442,0.0,1.0
2005-04-22,14.05,14.5,13.78,14.34,985100,13.322541742016,13.7492423672052,13.0665213669026,13.5975265893601,1038889.97069906,0.0,1.0
2005-04-25,14.33,14.95,13.92,14.03,521600,13.5880443532448,14.1759429923943,13.199272672517,13.3035772697854,550081.21887791,0.0,1.0
2005-04-26,14.14,14.58,14.01,14.22,507100,13.4078818670539,13.8251002561277,13.2846127975548,13.4837397559764,534789.467202812,0.0,1.0
2005-04-27,13.88,14.32,13.65,14.0,366700,13.1613437280557,13.5785621171295,12.9432522974035,13.2751305614395,386723.12684534,0.0,1.0
2005-04-28,13.565,14.0,13.55,13.73,267600,12.8626532904233,13.2751305614395,12.8484299362503,13.019110186326,282211.913672792,0.0,1.0
2005-04-29,13.22,13.9,13.05,13.57,395000,12.535516144445,13.1803082002863,12.3743181304846,12.867394408481,416568.40770087,0.0,1.0
2005-05-02,13.48,13.83,13.29,13.35,314800,12.7820542834431,13.1139325474791,12.6018917972522,12.6587852139441,331989.201884138,0.0,1.0
2005-05-03,13.69,13.91,13.39,13.55,334500,12.9811812418647,13.1897904364016,12.6967141584053,12.8484299362503,352764.892090991,0.0,1.0
2005-05-04,14.11,14.17,13.65,13.81,344100,13.3794351587079,13.4363285753998,12.9432522974035,13.0949680752485,362889.086303468,0.0,1.0
2005-05-05,14.04,14.19,13.79,14.19,229300,13.3130595059007,13.4552930476304,13.0760036030179,13.4552930476304,241820.597179265,0.0,1.0
2005-05-06,13.89,14.34,13.79,14.07,283700,13.170825964171,13.5975265893601,13.0760036030179,13.3415062142467,299191.031049967,0.0,1.0
2005-05-09,14.0,14.17,13.79,13.79,204500,13.2751305614395,13.4363285753998,13.0760036030179,13.0760036030179,215666.428797032,0.0,1.0
2005-05-10,13.89,14.28,13.55,13.9,268100,13.170825964171,13.5406331726683,12.8484299362503,13.1803082002863,282739.215454692,0.0,1.0
2005-05-11,13.28,14.2,13.16,13.86,297100,12.5924095611369,13.4647752837457,12.4786227277531,13.1423792558251,313322.718804882,0.0,1.0
2005-05-12,14.17,14.37,13.3,13.35,357100,13.4363285753998,13.6259732977061,12.6113740333675,12.6587852139441,376598.932632863,0.0,1.0
2005-05-13,14.19,14.46,13.77,14.07,196200,13.4552930476304,13.7113134227439,13.0570391307872,13.3415062142467,206913.219217496,0.0,1.0
2005-05-16,15.07,15.41,13.89,14.12,699100,14.2897298257781,14.6121258536987,13.170825964171,13.3889173948232,737273.351452348,0.0,1.0
2005-05-17,14.99,15.08,14.9,14.9,457400,14.2138719368555,14.2992120618934,14.1285318118177,14.1285318118177,482375.670081971,0.0,1.0
2005-05-18,15.29,15.32,14.96,14.96,220800,14.498339020315,14.5267857286609,14.1854252285096,14.1854252285096,232856.466886967,0.0,1.0
2005-05-19,15.2,15.41,15.0,15.28,320900,14.4129988952771,14.6121258536987,14.2233541729709,14.4888567841996,338422.283623315,0.0,1.0
2005-05-20,15.03,15.23,14.96,15.11,500300,14.2518008813168,14.4414456036231,14.1854252285096,14.3276587702393,527618.162968976,0.0,1.0
2005-05-23,15.55,15.65,14.98,15.0,513900,14.7448771593131,14.8396995204663,14.2043897007402,14.2233541729709,541960.771436652,0.0,1.0
2005-05-24,15.5,15.8,15.34,15.47,138200,14.6974659787366,14.981933062196,14.5457502008915,14.6690192703906,145746.212517114,0.0,1.0
2005-05-25,15.2,15.6,15.11,15.6,142500,14.4129988952771,14.7922883398897,14.3276587702393,14.7922883398897,150281.007841454,0.0,1.0
2005-05-26,15.56,15.6,15.25,15.28,127100,14.7543593954284,14.7922883398897,14.4604100758537,14.4888567841996,134040.112958939,0.0,1.0
2005-05-27,15.64,15.76,15.39,15.43,124500,14.8302172843509,14.9440041177347,14.5931613814681,14.6310903259294,131298.14369306,0.0,1.0
2005-05-31,15.38,15.75,15.36,15.59,357600,14.5836791453528,14.9345218816194,14.5647146731222,14.7828061037744,377126.234414762,0.0,1.0
2005-06-01,16.14,16.14,15.32,15.34,263700,15.3043290901166,15.3043290901166,14.5267857286609,14.5457502008915,278098.959773974,0.0,1.0
2005-06-02,16.05,16.24,15.84,16.15,119900,15.2189889650788,15.3991514512698,15.0198620066572,15.313811326232,126446.967299581,0.0,1.0
2005-06-03,15.87,16.07,15.83,16.03,385400,15.0483087150032,15.2379534373094,15.0103797705419,15.2000244928482,406444.213488393,0.0,1.0
2005-06-06,15.94,16.08,15.7,15.99,279200,15.1146843678104,15.2474356734248,14.8871107010428,15.1620955483869,294445.315012868,0.0,1.0
2005-06-07,15.9,16.1,15.85,15.94,120000,15.0767554233491,15.2664001456554,15.0293442427725,15.1146843678104,126552.427655961,0.0,1.0
2005-06-08,16.0,16.09,15.87,15.99,98500,15.1715777845022,15.2569179095401,15.0483087150032,15.1620955483869,103878.451034268,0.0,1.0
2005-06-09,16.16,16.29,15.85,15.92,174800,15.3232935623473,15.4465626318464,15.0293442427725,15.0957198955797,184344.702952182,0.0,1.0
2005-06-10,16.09,16.22,15.92,16.22,90600,15.2569179095401,15.3801869790392,15.0957198955797,15.3801869790392,95547.0828802501,0.0,1.0
2005-06-13,16.13,16.2,15.9,16.09,172500,15.2948468540013,15.3612225068085,15.0767554233491,15.2569179095401,181919.114755444,0.0,1.0
2005-06-14,16.31,16.35,16.23,16.31,602400,15.465527104077,15.5034560485382,15.3896692151545,15.465527104077,635293.186832921,0.0,1.0
2005-06-15,16.6,16.6,16.22,16.34,170800,15.7405119514211,15.7405119514211,15.3801869790392,15.4939738124229,180126.288696984,0.0,1.0
2005-06-16,16.14,16.74,16.05,16.54,235500,15.3043290901166,15.8732632570355,15.2189889650788,15.6836185347292,248359.139274823,0.0,1.0
2005-06-17,16.07,16.34,16.03,16.18,307300,15.2379534373094,15.4939738124229,15.2000244928482,15.3422580345779,324079.67515564,0.0,1.0
2005-06-20,16.09,16.3,16.06,16.07,194600,15.2569179095401,15.4560448679617,15.2284712011941,15.2379534373094,205225.853515416,0.0,1.0
2005-06-21,16.4,16.53,16.06,16.06,261000,15.5508672291148,15.6741362986139,15.2284712011941,15.2284712011941,275251.530151714,0.0,1.0
2005-06-22,16.09,16.57,16.07,16.36,220100,15.2569179095401,15.7120652430751,15.2379534373094,15.5129382846535,232118.244392307,0.0,1.0
2005-06-23,16.37,16.48,16.06,16.06,157000,15.5224205207689,15.6267251180373,15.2284712011941,15.2284712011941,165572.759516548,0.0,1.0
2005-06-24,16.03,16.32,15.87,16.25,220200,15.2000244928482,15.4750093401923,15.0483087150032,15.4086336873851,232223.704748688,0.0,1.0
2005-06-27,15.86,16.07,15.82,16.07,174500,15.0388264788879,15.2379534373094,15.0008975344266,15.2379534373094,184028.321883042,0.0,1.0
2005-06-28,15.86,16.03,15.81,15.9,417700,15.0388264788879,15.2000244928482,14.9914152983113,15.0767554233491,440507.908599121,0.0,1.0
2005-06-29,15.86,15.9,15.78,15.82,269400,15.0388264788879,15.0767554233491,14.9629685899653,15.0008975344266,284110.200087631,0.0,1.0
2005-06-30,15.7,15.9,15.28,15.9,212600,14.8871107010428,15.0767554233491,14.4888567841996,15.0767554233491,224208.717663811,0.0,1.0
2005-07-01,15.72,15.9,15.49,15.64,87500,14.9060751732735,15.0767554233491,14.6879837426212,14.8302172843509,92277.811832471,0.0,1.0
2005-07-05,16.49,16.54,15.56,15.56,149200,15.6362073541526,15.6836185347292,14.7543593954284,14.7543593954284,157346.851718911,0.0,1.0
2005-07-06,16.89,16.97,16.63,16.74,383200,16.0154967987652,16.0913546876877,15.768958659767,15.8732632570355,404124.085648034,0.0,1.0
2005-07-07,16.72,16.87,16.56,16.68,251300,15.8542987848048,15.9965323265346,15.7025830069598,15.8163698403436,265021.875582858,0.0,1.0
2005-07-08,17.13,17.4,16.75,16.75,269400,16.2430704655327,16.4990908406462,15.8827454931508,15.8827454931508,284110.200087632,0.0,1.0
2005-07-11,17.22,17.31,16.96,17.12,165900,16.3284105905705,16.4137507156084,16.0818724515724,16.2335882294174,174958.731234366,0.0,1.0
2005-07-12,17.9,18.05,17.02,17.13,241600,17.0016493547578,17.1441212767251,16.1658140792167,16.2702934886593,254365.909433944,0.03,1.0
2005-07-13,18.11,18.16,17.66,17.92,97700,17.201110045512,17.2486006861677,16.7736942796102,17.0206456110201,102862.373144438,0.0,1.0
2005-07-14,18.43,18.63,17.95,18.0,193400,17.5050501457088,17.6950127083318,17.0491399954136,17.0966306360693,203619.068230648,0.0,1.0
2005-07-15,18.48,18.73,18.29,18.29,135100,17.5525407863645,17.7899939896432,17.3720763518727,17.3720763518727,142238.552833302,0.0,1.0
2005-07-18,17.81,18.45,17.81,18.44,75900,16.9161662015775,17.5240464019711,16.9161662015775,17.5145482738399,79910.482309753,0.0,1.0
2005-07-19,18.3,18.36,17.85,17.98,185300,17.3815744800038,17.4385632487907,16.9541587141021,17.077634379807,195091.072094826,0.0,1.0
2005-07-20,18.29,18.36,17.93,18.23,106800,17.3720763518727,17.4385632487907,17.0301437391513,17.3150875830858,112443.208309376,0.0,1.0
2005-07-21,17.95,18.5,17.95,18.29,66200,17.0491399954136,17.5715370426268,17.0491399954136,17.3720763518727,69697.9437273471,0.0,1.0
2005-07-22,18.5,18.51,17.74,17.93,176900,17.5715370426268,17.581035170758,16.8496793046594,17.0301437391513,186247.224250268,0.0,1.0
2005-07-25,18.01,18.49,17.96,18.49,149700,17.1061287642005,17.5620389144957,17.0586381235447,17.5620389144957,157610.002658366,0.0,1.0
2005-07-26,18.45,18.74,17.78,17.9,186300,17.5240464019711,17.7994921177744,16.887671817184,17.0016493547578,196143.911123939,0.0,1.0
2005-07-27,18.65,18.65,18.01,18.47,105400,17.7140089645941,17.7140089645941,17.1061287642005,17.5430426582334,110969.233668616,0.0,1.0
2005-07-28,19.01,19.05,18.55,18.74,136100,18.0559415773154,18.09393408984,17.6190276832826,17.7994921177744,143291.391862417,0.0,1.0
2005-07-29,19.34,19.5,18.9,18.9,221300,18.3693798056434,18.5213498557418,17.9514621678728,17.9514621678728,232993.277142929,0.0,1.0
2005-08-01,18.95,19.5,18.86,19.37,220800,17.9989528085285,18.5213498557418,17.9134696553482,18.3978741900368,232466.857628373,0.0,1.0
2005-08-02,19.27,19.34,18.85,19.12,308900,18.3028929087253,18.3693798056434,17.903971527217,18.1604209867581,325221.976093317,0.0,1.0
2005-08-03,19.22,19.5,18.45,19.24,216800,18.2554022680696,18.5213498557418,17.5240464019711,18.2743985243319,228255.501511916,0.0,1.0
2005-08-04,18.9,19.45,18.62,19.2,317700,17.9514621678728,18.473859215086,17.6855145802006,18.2364060118073,334486.959549519,0.0,1.0
2005-08-05,18.22,19.11,17.65,18.79,189600,17.3055894549546,18.1509228586269,16.7641961514791,17.8469827584301,199618.279920016,0.0,1.0
2005-08-08,18.27,18.72,18.11,18.13,148800,17.3530800956104,17.7804958615121,17.201110045512,17.2201063017743,156662.447532164,0.0,1.0
2005-08-09,17.85,18.34,17.7,18.13,243900,16.9541587141021,17.4195669925284,16.8116867921348,17.2201063017743,256787.439200906,0.0,1.0
2005-08-10,17.71,18.29,17.42,17.94,162100,16.821184920266,17.3720763518727,16.5457392044626,17.0396418672824,170665.20661938,0.0,1.0
2005-08-11,18.18,18.2,17.51,17.81,130200,17.26759694243,17.2865931986923,16.631222357643,16.9161662015775,137079.641590644,0.0,1.0
2005-08-12,17.5,18.15,17.37,18.09,139800,16.6217242295118,17.2391025580366,16.4982485638069,17.1821137892497,147186.896270138,0.0,1.0
2005-08-15,18.09,18.44,17.38,17.41,237600,17.1821137892497,17.5145482738399,16.507746691938,16.5362410763315,250154.553317487,0.0,1.0
2005-08-16,17.73,18.04,17.65,18.04,140800,16.8401811765283,17.1346231485939,16.7641961514791,17.1346231485939,148239.735299252,0.0,1.0
2005-08-17,17.75,17.98,17.5,17.65,99500,16.8591774327906,17.077634379807,16.6217242295118,16.7641961514791,104757.483396843,0.0,1.0
2005-08-18,17.52,17.84,17.5,17.71,120400,16.6407204857741,16.9446605859709,16.6217242295118,16.821184920266,126761.819105327,0.0,1.0
2005-08-19,17.52,17.67,17.32,17.49,121300,16.6407204857741,16.7831924077414,16.4507579231512,16.6122261013807,127709.374231529,0.0,1.0
2005-08-22,17.82,18.0,17.49,17.49,127900,16.9256643297086,17.0966306360693,16.6122261013807,16.6122261013807,134658.111823682,0.0,1.0
2005-08-23,17.71,17.95,17.45,17.81,74900,16.821184920266,17.0491399954136,16.5742335888561,16.9161662015775,78857.643280639,0.0,1.0
2005-08-24,17.93,18.19,17.72,17.85,136000,17.0301437391513,17.2770950705612,16.8306830483971,16.9541587141021,143186.107959505,0.0,1.0
2005-08-25,18.18,18.28,17.74,17.92,76500,17.26759694243,17.3625782237415,16.8496793046594,17.0206456110201,80542.1857272215,0.0,1.0
2005-08-26,17.67,18.18,17.66,18.17,116300,16.7831924077414,17.26759694243,16.7736942796102,17.2580988142989,122445.179085959,0.0,1.0
2005-08-29,18.15,18.15,17.49,17.6,129000,17.2391025580366,17.2391025580366,16.6122261013807,16.7167055108233,135816.234755707,0.0,1.0
2005-08-30,17.88,18.1,17.4,18.09,183300,16.9826530984955,17.1916119173808,16.5267429482003,17.1821137892497,192985.394036598,0.0,1.0
2005-08-31,17.95,18.1,17.71,17.98,144500,17.0491399954136,17.1916119173808,16.821184920266,17.077634379807,152135.239706974,0.0,1.0
2005-09-01,18.6,18.86,18.0,18.0,167800,17.6665183239383,17.9134696553482,17.0966306360693,17.0966306360693,176666.38908533,0.0,1.0
2005-09-02,18.77,18.85,18.52,18.56,205100,17.8279865021678,17.903971527217,17.5905332988891,17.6285258114137,215937.284871283,0.0,1.0
2005-09-06,18.8,18.87,18.655,18.87,311500,17.8564808865613,17.9229677834793,17.7187580286596,17.9229677834793,327959.357569013,0.0,1.0
2005-09-07,18.84,18.84,18.52,18.78,78000,17.8944733990859,17.8944733990859,17.5905332988891,17.837484630299,82121.4442708924,0.0,1.0
2005-09-08,18.27,18.89,18.12,18.69,109800,17.3530800956104,17.9419640397416,17.2106081736431,17.7520014771187,115601.725396718,0.0,1.0
2005-09-09,18.77,18.78,18.18,18.19,83500,17.8279865021678,17.837484630299,17.26759694243,17.2770950705612,87912.0589310197,0.0,1.0
2005-09-12,18.96,19.0,18.5,18.69,130900,18.0084509366597,18.0464434491843,17.5715370426268,17.7520014771187,137816.628911023,0.0,1.0
2005-09-13,18.85,19.0,18.72,18.83,123000,17.903971527217,18.0464434491843,17.7804958615121,17.8849752709547,129499.200581023,0.0,1.0
2005-09-14,18.4,18.96,18.4,18.96,182300,17.4765557613153,18.0084509366597,17.4765557613153,18.0084509366597,191932.555007483,0.0,1.0
2005-09-15,17.78,18.36,17.66,18.36,210400,16.887671817184,17.4385632487907,16.7736942796102,17.4385632487907,221517.331725587,0.0,1.0
2005-09-16,17.75,17.85,17.69,17.83,383800,16.8591774327906,16.9541587141021,16.8021886640037,16.9351624578398,404079.619373955,0.0,1.0
2005-09-19,16.98,17.7,16.96,17.69,202100,16.1278215666921,16.8116867921348,16.1088253104298,16.8021886640037,212778.76778394,0.0,1.0
2005-09-20,17.41,17.99,17.02,17.02,122600,16.5362410763315,17.0871325079382,16.1658140792167,16.1658140792167,129078.064969377,0.0,1.0
2005-09-21,16.7,17.425,16.67,17.425,105300,15.8618739790199,16.5504882685282,15.8333795946264,16.5504882685282,110863.949765705,0.0,1.0
2005-09-22,16.66,16.7,16.29,16.65,97500,15.8238814664953,15.8618739790199,15.4724507256427,15.8143833383641,102651.805338615,0.0,1.0
2005-09-23,16.9,17.5,16.3,16.59,157100,16.0518365416429,16.6217242295118,15.4819488537739,15.7573945695772,165401.01147381,0.0,1.0
2005-09-26,17.03,17.18,16.78,17.05,81100,16.1753122073478,16.3177841293151,15.9378590040691,16.1943084636101,85385.245261146,0.0,1.0
2005-09-27,16.7,16.99,16.67,16.98,101800,15.8618739790199,16.1373196948232,15.8333795946264,16.1278215666921,107179.013163806,0.0,1.0
2005-09-28,16.27,16.87,16.04,16.69,96200,15.4534544693804,16.0233421572494,15.234997522364,15.8523758508887,101283.114600768,0.0,1.0
2005-09-29,16.85,16.88,16.09,16.34,87900,16.0043459009871,16.0328402853806,15.2824881630197,15.5199413662985,92544.5506591212,0.0,1.0
2005-09-30,16.84,16.99,16.63,16.79,56700,15.994847772856,16.1373196948232,15.7953870821018,15.9473571322002,59695.972950764,0.0,1.0
2005-10-03,16.79,17.0,16.61,16.81,81700,15.9473571322002,16.1468178229544,15.7763908258395,15.9663533884625,86016.9486786144,0.0,1.0
2005-10-04,16.52,17.17,16.45,16.82,141500,15.6909076726592,16.3082860011839,15.6244207757411,15.9758515165937,148976.722619632,0.0,1.0
2005-10-05,16.09,16.61,15.61,16.44,138100,15.2824881630197,15.7763908258395,14.8265780127246,15.61492264761,145397.069920645,0.0,1.0
2005-10-06,15.74,16.5,15.57,16.1,127100,14.9500536784295,15.6719114163969,14.7885855002,15.2919862911509,133815.84060039,0.0,1.0
2005-10-07,16.09,16.17,15.73,15.78,206900,15.2824881630197,15.3584731880689,14.9405555502984,14.9880461909541,217832.395123689,0.0,1.0
2005-10-10,16.09,16.43,16.05,16.05,133900,15.2824881630197,15.6054245194788,15.2444956504951,15.2444956504951,140975.145998366,0.0,1.0
2005-10-11,16.13,16.27,15.69,16.14,260600,15.3204806755443,15.4534544693804,14.9025630377738,15.3299788036755,274369.850987111,0.0,1.0
2005-10-12,16.05,16.23,16.01,16.01,508800,15.2729900348886,15.4442759044388,15.2349265083219,15.2349265083219,534685.086636316,0.03,1.0
2005-10-13,16.48,16.68,15.89,16.01,133700,15.6821729454806,15.8724905783141,15.1207359286218,15.2349265083219,140501.95771084,0.0,1.0
2005-10-14,16.42,16.86,16.09,16.11,169400,15.6250776556306,16.0437764478643,15.3110535614553,15.3300853247387,178018.187256666,0.0,1.0
2005-10-17,16.27,16.63,15.84,16.56,78100,15.4823394310055,15.8249111701058,15.0731565204134,15.758299998614,82073.3200988525,0.0,1.0
2005-10-18,16.05,16.43,15.96,16.18,105200,15.2729900348886,15.6345935372723,15.1873471001135,15.3966964962304,110552.026560811,0.0,1.0
2005-10-19,16.32,16.37,15.5,15.96,160300,15.5299188392138,15.5774982474222,14.7496165445965,15.1873471001135,168455.226784201,0.0,1.0
2005-10-20,15.94,16.44,15.64,16.28,74300,15.1683153368302,15.6441094189139,14.8828388875799,15.4918553126471,78079.9959455153,0.0,1.0
2005-10-21,15.87,16.26,15.83,15.93,113100,15.1017041653384,15.4728235493638,15.0636406387717,15.1587994551885,118853.937300644,0.0,1.0
2005-10-24,16.23,16.23,15.57,15.57,177400,15.4442759044388,15.4442759044388,14.8162277160882,14.8162277160882,186425.185474218,0.0,1.0
2005-10-25,15.91,16.5,15.4,16.17,93200,15.1397676919051,15.701204708764,14.6544577281797,15.3871806145887,97941.5292344827,0.0,1.0
2005-10-26,15.43,15.99,15.23,15.87,122400,14.6830053731047,15.2158947450386,14.4926877402712,15.1017041653384,128627.072728548,0.0,1.0
2005-10-27,14.86,15.59,14.76,15.49,169300,14.1406001195293,14.8352594793715,14.0454413031125,14.7401006629548,177913.099778947,0.0,1.0
2005-10-28,15.25,15.3,14.89,14.89,134100,14.5117195035546,14.559298911763,14.1691477644543,14.1691477644543,140922.307621718,0.0,1.0
2005-10-31,14.94,15.46,14.67,15.29,187300,14.2167271726627,14.7115530180298,13.9597983683374,14.5497830301213,196828.845768439,0.0,1.0
2005-11-01,15.16,15.36,14.74,14.8,102000,14.4260765687795,14.616394201613,14.0264095398292,14.0835048296792,107189.22727379,0.0,1.0
2005-11-02,15.78,15.78,15.06,15.15,91500,15.0160612305634,15.0160612305634,14.3309177523628,14.4165606871378,96155.0421132524,0.0,1.0
2005-11-03,15.55,15.96,15.51,15.94,104700,14.7971959528048,15.1873471001135,14.7591324262381,15.1683153368302,110026.589172214,0.0,1.0
2005-11-04,15.63,15.8,15.35,15.55,89900,14.8733230059382,15.0350929938467,14.6068783199713,14.7971959528048,94473.6424697424,0.0,1.0
2005-11-07,15.8,15.84,15.51,15.7,209600,15.0350929938467,15.0731565204134,14.7591324262381,14.93993417743,220263.353299866,0.0,1.0
2005-11-08,16.91,18.93,16.0,16.25,687100,16.0913558560727,18.013563947691,15.2254106266802,15.4633076677221,722056.059410007,0.0,1.0
2005-11-09,17.36,17.64,16.79,16.95,356000,16.519570529948,16.7860152159149,15.9771652763726,16.1294193826394,374111.420681071,0.0,1.0
2005-11-10,18.01,18.03,17.28,17.46,297400,17.1381028366569,17.1571345999403,16.4434434768146,16.6147293463648,312530.158737501,0.0,1.0
2005-11-11,17.83,18.01,17.51,18.0,153700,16.9668169671068,17.1381028366569,16.6623087545732,17.1285869550153,161519.45325472,0.0,1.0
2005-11-14,17.94,18.0,17.79,17.83,219900,17.0714916651652,17.1285869550153,16.9287534405401,16.9668169671068,231087.363504964,0.0,1.0
2005-11-15,17.21,17.98,17.21,17.94,168500,16.3768323053229,17.1095551917319,16.3768323053229,17.0714916651652,177072.399957192,0.0,1.0
2005-11-16,17.39,17.59,16.96,17.34,137800,16.5481181748731,16.7384358077066,16.138935264281,16.5005387666647,144810.544297335,0.0,1.0
2005-11-17,17.99,18.0,17.39,17.47,102800,17.1190710733736,17.1285869550153,16.5481181748731,16.6242452280065,108029.927095545,0.0,1.0
2005-11-18,17.71,18.0,17.63,18.0,119000,16.8526263874067,17.1285869550153,16.7764993342733,17.1285869550153,125054.098486088,0.0,1.0
2005-11-21,18.41,18.47,17.64,17.64,100000,17.5187381023239,17.575833392174,16.7860152159149,16.7860152159149,105087.477719402,0.0,1.0
2005-11-22,18.5,18.7,18.22,18.41,81300,17.604381037099,17.7946986699325,17.3379363511321,17.5187381023239,85436.1193858736,0.0,1.0
2005-11-23,17.85,18.7,17.84,18.5,159500,16.9858487303901,17.7946986699325,16.9763328487485,17.604381037099,167614.526962446,0.0,1.0
2005-11-25,18.18,18.24,17.77,17.81,11600,17.2998728245654,17.3569681144155,16.9097216772567,16.9477852038234,12190.1474154506,0.0,1.0
2005-11-28,17.72,18.27,17.7,18.23,118900,16.8621422690483,17.3855157593405,16.843110505765,17.3474522327738,124949.011008369,0.0,1.0
2005-11-29,17.59,18.11,17.54,17.87,41700,16.7384358077066,17.2332616530737,16.6908563994982,17.0048804936735,43821.4782089904,0.0,1.0
2005-11-30,19.05,19.06,17.67,17.7,162600,18.1277545273911,18.1372704090328,16.81456286084,16.843110505765,170872.238771748,0.0,1.0
2005-12-01,19.13,19.25,18.77,19.05,156000,18.2038815805245,18.3180721602246,17.8613098414242,18.1277545273911,163936.465242267,0.0,1.0
2005-12-02,18.8,19.26,18.76,19.26,80600,17.8898574863493,18.3275880418663,17.8517939597826,18.3275880418663,84700.5070418376,0.0,1.0
2005-12-05,18.74,19.08,18.64,18.96,90100,17.8327621964992,18.1563021723162,17.7376033800825,18.0421115926161,94683.817425181,0.0,1.0
2005-12-06,19.02,19.23,18.71,18.95,109000,18.0992068824661,18.2990403969413,17.8042145515742,18.0325957109744,114545.350714148,0.0,1.0
2005-12-07,18.72,19.3,18.69,19.15,92700,17.8137304332159,18.365651568433,17.7851827882908,18.2229133438079,97416.0918458852,0.0,1.0
2005-12-08,18.94,19.2,18.66,18.89,128400,18.0230798293327,18.2704927520163,17.7566351433658,17.9755004211243,134932.321391712,0.0,1.0
2005-12-09,18.91,19.0,18.85,18.96,100000,17.9945321844077,18.0801751191828,17.9374368945576,18.0421115926161,105087.477719402,0.0,1.0
2005-12-12,18.87,19.1,18.74,19.0,119300,17.956468657841,18.1753339355995,17.8327621964992,18.0801751191828,125369.360919246,0.0,1.0
2005-12-13,18.85,18.99,18.62,18.8,76600,17.9374368945576,18.0706592375411,17.7185716167991,17.8898574863493,80497.0079330619,0.0,1.0
2005-12-14,18.77,19.14,18.63,18.94,98300,17.8613098414242,18.2133974621662,17.7280874984408,18.0230798293327,103300.990598172,0.0,1.0
2005-12-15,18.38,18.99,18.13,18.99,118400,17.4901904573989,18.0706592375411,17.252293416357,18.0706592375411,124423.573619772,0.0,1.0
2005-12-16,17.87,18.7,17.87,18.43,250100,17.0048804936735,17.7946986699325,17.0048804936735,17.5377698656073,262823.781776223,0.0,1.0
2005-12-19,18.05,18.19,17.66,17.94,119100,17.1761663632236,17.3093887062071,16.8050469791983,17.0714916651652,125159.185963808,0.0,1.0
2005-12-20,18.7,18.78,18.0,18.0,128600,17.7946986699325,17.8708257230659,17.1285869550153,17.1285869550153,135142.496347151,0.0,1.0
2005-12-21,17.91,18.59,17.59,18.59,185700,17.0429440202402,17.6900239718741,16.7384358077066,17.6900239718741,195147.446124929,0.0,1.0
2005-12-22,18.33,18.57,18.02,18.02,40500,17.4426110491905,17.6709922085907,17.1476187182986,17.1476187182986,42560.4284763578,0.0,1.0
2005-12-23,18.45,18.5,18.26,18.43,40800,17.5568016288906,17.604381037099,17.3759998776988,17.5377698656073,42875.690909516,0.0,1.0
2005-12-27,18.4,18.64,18.26,18.42,158200,17.5092222206823,17.7376033800825,17.3759998776988,17.5282539839656,166248.389752093,0.0,1.0
2005-12-28,18.28,18.54,18.22,18.52,102300,17.3950316409822,17.6424445636657,17.3379363511321,17.6234128003824,107504.489706948,0.0,1.0
2005-12-29,18.59,18.87,18.2,18.36,126200,17.6900239718741,17.956468657841,17.3189045878488,17.4711586941156,132620.396881885,0.0,1.0
2005-12-30,18.22,18.79,18.19,18.45,96200,17.3379363511321,17.8803416047076,17.3093887062071,17.5568016288906,101094.153566064,0.0,1.0
2006-01-03,18.89,18.91,17.9,18.23,93800,17.9755004211243,17.9945321844077,17.0334281385985,17.3474522327738,98572.054100799,0.0,1.0
2006-01-04,18.96,19.33,18.76,18.92,126100,18.0421115926161,18.394199213358,17.8517939597826,18.0040480660494,132515.309404165,0.0,1.0
2006-01-05,19.9,19.9,19.19,19.3,157500,18.9366044669335,18.9366044669335,18.2609768703746,18.365651568433,165512.777408058,0.0,1.0
2006-01-06,20.04,20.12,19.72,20.12,95700,19.069826809917,19.1459538630504,18.7653185973834,19.1459538630504,100568.716177467,0.0,1.0
2006-01-09,20.48,20.59,19.95,20.03,124400,19.4885256021507,19.5932003002091,18.9841838751419,19.0603109282753,130728.822282936,0.0,1.0
2006-01-10,20.47,20.48,20.04,20.25,87600,19.479009720509,19.4885256021507,19.069826809917,19.2696603243922,92056.6304821959,0.0,1.0
2006-01-11,20.56,20.56,19.95,20.3,123100,19.5932003002091,19.5932003002091,19.0118845325473,19.3454263664516,129174.2013158,0.03,1.0
2006-01-12,19.74,20.45,19.674,20.45,93000,18.8117594322047,19.4883728666963,18.748862972097,19.4883728666963,97588.9579396373,0.0,1.0
2006-01-13,19.56,20.02,19.54,19.88,58500,18.640223631911,19.0785928993281,18.621164098545,18.9451761657664,61386.6025749333,0.0,1.0
2006-01-17,19.04,19.61,18.62,19.61,192500,18.144675764396,18.6878724653259,17.7444255637108,18.6878724653259,201998.649498712,0.0,1.0
2006-01-18,20.03,20.07,18.98,18.98,274000,19.0881226660111,19.126241732743,18.0874971642981,18.0874971642981,287520.155650115,0.0,1.0
2006-01-19,19.85,20.43,19.78,20.11,127300,18.9165868657175,19.4693133333304,18.8498784989366,19.164360799475,133581.44457759,0.0,1.0
2006-01-20,20.25,20.37,19.85,19.98,84000,19.2977775330367,19.4121347332325,18.9165868657175,19.0404738325962,88144.8652358016,0.0,1.0
2006-01-23,19.71,20.43,19.69,20.41,89900,18.7831701321557,19.4693133333304,18.7641105987898,19.4502537999644,94335.992674983,0.0,1.0
2006-01-24,19.94,20.0,19.67,19.89,112500,19.0023547658643,19.0595333659622,18.7450510654238,18.9547059324494,118051.158797949,0.0,1.0
2006-01-25,19.59,20.01,19.42,20.01,98600,18.6688129319599,19.0690631326452,18.5068068983493,19.0690631326452,103465.282288691,0.0,1.0
2006-01-26,20.71,20.78,19.69,19.77,135100,19.7361468004538,19.8028551672347,18.7641105987898,18.8403487322536,141766.324920914,0.0,1.0
2006-01-27,20.82,20.99,20.63,20.75,146800,19.8409742339666,20.0029802675773,19.65990866699,19.7742658671858,154043.645435901,0.0,1.0
2006-01-30,20.55,20.92,20.4,20.91,90100,19.5836705335261,19.9362719007964,19.4407240332814,19.9267421341135,94545.861401735,0.0,1.0
2006-01-31,21.2,21.25,20.36,20.64,255500,20.2031053679199,20.2507542013348,19.4026049665495,19.669438433673,268107.298425563,0.0,1.0
2006-02-01,20.54,21.2,20.39,21.2,183300,19.5741407668432,20.2031053679199,19.4311942665984,20.2031053679199,192344.688068124,0.0,1.0
2006-02-02,19.65,20.52,19.64,20.41,143400,18.7259915320578,19.5550812334772,18.7164617653749,19.4502537999644,150475.877081119,0.0,1.0
2006-02-03,19.57,20.25,19.03,19.6,228400,18.649753398594,19.2977775330367,18.135145997713,18.6783426986429,239670.085950679,0.0,1.0
2006-02-06,19.99,20.0,19.13,19.67,112900,19.0500035992792,19.0595333659622,18.2304436645428,18.7450510654238,118470.896251452,0.0,1.0
2006-02-07,20.0,20.64,19.81,20.11,124400,19.0595333659622,19.669438433673,18.8784677989855,19.164360799475,130538.348039687,0.0,1.0
2006-02-08,20.02,20.37,19.06,20.19,174800,19.0785928993281,19.4121347332325,18.1637352977619,19.2405989329388,183425.267181168,0.0,1.0
2006-02-09,15.4,18.65,15.3,18.65,561300,14.6758406917909,17.7730148637597,14.5805430249611,17.7730148637597,588996.581629231,0.0,1.0
2006-02-10,15.81,15.85,14.94,15.52,372000,15.0665611257931,15.104680192525,14.2374714243737,14.7901978919866,390355.83175855,0.0,1.0
2006-02-13,15.22,16.04,15.0,15.83,306200,14.5043048914972,15.2857457595017,14.2946500244716,15.0856206591591,321309.020657172,0.0,1.0
2006-02-14,15.69,15.99,14.61,15.22,706300,14.9522039255973,15.2380969260868,13.9229891238354,14.5043048914972,741151.408524366,0.0,1.0
2006-02-15,15.31,15.72,15.07,15.69,233800,14.590072791644,14.9807932256463,14.3613583912525,14.9522039255973,245336.541572982,0.0,1.0
2006-02-16,15.54,15.57,15.09,15.42,169800,14.8092574253526,14.8378467254016,14.3804179246185,14.6949002251568,178178.54901237,0.0,1.0
2006-02-17,15.38,15.61,15.24,15.61,101600,14.6567811584249,14.8759657921335,14.5233644248632,14.8759657921335,106613.31318997,0.0,1.0
2006-02-21,15.22,15.35,15.0,15.31,227200,14.5043048914972,14.628191858376,14.2946500244716,14.590072791644,238410.873590168,0.0,1.0
2006-02-22,15.28,15.55,14.98,15.34,191800,14.5614834915951,14.8187871920356,14.2755904911057,14.618662091693,201264.10895508,0.0,1.0
2006-02-23,14.91,15.32,14.86,15.18,183900,14.2088821243248,14.599602558327,14.1612332909099,14.4661858247653,192974.29424838,0.0,1.0
2006-02-24,14.88,14.96,14.43,14.83,255900,14.1802928242759,14.2565309577397,13.7514533235417,14.132643990861,268527.035879066,0.0,1.0
2006-02-27,14.79,14.97,14.41,14.89,179600,14.094524924129,14.2660607244227,13.7323937901757,14.1898225909588,188462.116623214,0.0,1.0
2006-02-28,14.24,14.86,14.23,14.79,179900,13.5703877565651,14.1612332909099,13.5608579898821,14.094524924129,188776.919713341,0.0,1.0
2006-03-01,15.78,15.82,14.25,14.34,387000,15.0379718257442,15.0760908924761,13.579917523248,13.6656854233949,406095.986264942,0.0,1.0
2006-03-02,14.58,15.83,14.55,15.79,241900,13.8943998237864,15.0856206591591,13.8658105237375,15.0475015924271,253836.225006434,0.0,1.0
2006-03-03,14.45,15.03,14.33,14.52,288200,13.7705128569077,14.3232393245206,13.6561556567119,13.8372212236885,302420.8352495,0.0,1.0
2006-03-06,14.51,14.87,14.32,14.5,180600,13.8276914570056,14.1707630575929,13.6466258900289,13.8181616903226,189511.460256973,0.0,1.0
2006-03-07,14.18,14.57,14.06,14.51,283400,13.5132091564672,13.8848700571034,13.3988519562714,13.8276914570056,297383.985807454,0.0,1.0
2006-03-08,14.55,14.63,14.07,14.14,154900,13.8658105237375,13.9420486572013,13.4083817229544,13.4750900897353,162543.328869353,0.0,1.0
2006-03-09,14.69,14.87,14.51,14.51,154500,13.9992272572992,14.1707630575929,13.8276914570056,13.8276914570056,162123.59141585,0.0,1.0
2006-03-10,14.78,14.9,14.6,14.7,121700,14.084995157446,14.1993523576418,13.9134593571524,14.0087570239822,127705.120228537,0.0,1.0
2006-03-13,14.81,15.07,14.64,14.65,174700,14.113584457495,14.3613583912525,13.9515784238843,13.9611081905673,183320.332817792,0.0,1.0
2006-03-14,14.96,14.96,14.55,14.85,177200,14.2565309577397,14.2565309577397,13.8658105237375,14.1517035242269,185943.691902191,0.0,1.0
2006-03-15,14.49,15.01,14.47,15.01,151100,13.8086319236396,14.3041797911546,13.7895723902736,14.3041797911546,158555.823061067,0.0,1.0
2006-03-16,14.38,14.7,14.11,14.63,173400,13.7038044901268,14.0087570239822,13.4465007896863,13.9420486572013,181956.186093905,0.0,1.0
2006-03-17,14.84,14.91,14.16,14.48,311200,14.1421737575439,14.2088821243248,13.4941496231012,13.7991021569566,326555.738825971,0.0,1.0
2006-03-20,14.63,14.81,14.34,14.76,150300,13.9420486572013,14.113584457495,13.6656854233949,14.0659356240801,157716.34815406,0.0,1.0
2006-03-21,14.33,14.82,14.33,14.55,93900,13.6561556567119,14.123114224178,13.6561556567119,13.8658105237375,98533.3672100211,0.0,1.0
2006-03-22,14.75,14.75,14.17,14.3,104500,14.0564058573971,14.0564058573971,13.5036793897842,13.627566356663,109656.409727872,0.0,1.0
2006-03-23,14.93,15.12,14.3601,14.81,200400,14.2279416576908,14.4090072246674,13.6848402544277,14.113584457495,210288.464205412,0.0,1.0
2006-03-24,15.08,15.12,14.6,14.97,85200,14.3708881579355,14.4090072246674,13.9134593571524,14.2660607244227,89404.0775963129,0.0,1.0
2006-03-27,14.88,15.16,14.78,15.1,123000,14.1802928242759,14.4471262913993,14.084995157446,14.3899476913014,129069.266952423,0.0,1.0
2006-03-28,14.53,15.02,14.5,14.93,86000,13.8467509903715,14.3137095578376,13.8181616903226,14.2279416576908,90243.5525033208,0.0,1.0
2006-03-29,14.99,15.08,14.54,14.64,216100,14.2851202577886,14.3708881579355,13.8562807570545,13.9515784238843,226763.159255438,0.0,1.0
2006-03-30,15.15,15.21,14.78,15.09,118700,14.4375965247163,14.4947751248142,14.084995157446,14.3804179246185,124557.089327258,0.0,1.0
2006-03-31,15.06,15.405,14.9,15.29,125600,14.3518286245695,14.6806055751324,14.1993523576418,14.5710132582781,131797.560400199,0.0,1.0
2006-04-03,15.17,15.39,14.93,14.99,115200,14.4566560580823,14.6663109251079,14.2279416576908,14.2851202577886,120884.386609099,0.0,1.0
2006-04-04,15.12,15.29,14.8,15.08,234900,14.4090072246674,14.5710132582781,14.104054690812,14.3708881579355,246490.819570117,0.0,1.0
2006-04-05,14.97,15.25,14.86,15.15,129000,14.2660607244227,14.5328941915462,14.1612332909099,14.4375965247163,135365.328754981,0.0,1.0
2006-04-06,14.98,15.23,14.93,15.03,168700,14.2755904911057,14.5138346581802,14.2279416576908,14.3232393245206,177024.271015235,0.0,1.0
2006-04-07,14.53,15.16,14.38,15.05,115100,13.8467509903715,14.4471262913993,13.7038044901268,14.3422988578865,120779.452245724,0.0,1.0
2006-04-10,14.5,15.07,14.46,14.6,138800,13.8181616903226,14.3613583912525,13.7800426235907,13.9134593571524,145648.896365824,0.0,1.0
2006-04-11,14.49,14.68,14.4,14.67,110700,13.8372212236885,14.0186616676154,13.7512757502495,14.0091121705667,115922.33542194,0.03,1.0
2006-04-12,14.7,14.81,14.39,14.5,61100,14.037760661713,14.1428051292496,13.7417262532007,13.8467707207373,63982.4272292728,0.0,1.0
2006-04-13,14.51,14.83,14.39,14.6,72000,13.8563202177861,14.1619041233472,13.7417262532007,13.9422656912252,75396.6409248386,0.0,1.0
2006-04-17,14.45,14.79,14.25,14.38,108700,13.7990232354934,14.1237061351521,13.6080332945177,13.7321767561519,113827.984285138,0.0,1.0
2006-04-18,15.07,15.14,14.52,14.55,150700,14.391092052518,14.4579385318595,13.8658697148349,13.8945182059812,157809.358157961,0.0,1.0
2006-04-19,15.03,15.3,14.81,15.15,100000,14.3528940643229,14.6107304846401,14.1428051292496,14.4674880289083,104717.556840054,0.0,1.0
2006-04-20,14.94,15.11,14.72,15.11,83200,14.2669485908838,14.4292900407132,14.0568596558106,14.4292900407132,87125.0072909248,0.0,1.0
2006-04-21,14.82,15.08,14.42,15.08,133500,14.1523546262984,14.4006415495668,13.770374744347,14.4006415495668,139797.938381472,0.0,1.0
2006-04-24,14.84,15.0,14.46,14.92,143900,14.171453620396,14.3242455731765,13.8085727325422,14.2478495967863,150688.564292837,0.0,1.0
2006-04-25,15.08,15.24,14.84,14.96,131300,14.4006415495668,14.5534335023474,14.171453620396,14.2860475849814,137494.15213099,0.0,1.0
2006-04-26,14.98,15.24,14.87,15.11,92400,14.305146579079,14.5534335023474,14.2001021115423,14.4292900407132,96759.0225202093,0.0,1.0
2006-04-27,14.76,15.25,14.66,14.85,75900,14.0950576440057,14.5629829993961,13.9995626735179,14.1810031174448,79480.6256416007,0.0,1.0
2006-04-28,14.48,14.99,14.4,14.7,156600,13.8276717266398,14.3146960761278,13.7512757502495,14.037760661713,163987.694011523,0.0,1.0
2006-05-01,14.33,14.98,14.28,14.55,142600,13.684429270908,14.305146579079,13.6366817856641,13.8945182059812,149327.236053916,0.0,1.0
2006-05-02,14.89,15.21,14.26,14.29,232100,14.2192011056399,14.524785011201,13.6175827915665,13.6462312827128,243049.449425765,0.0,1.0
2006-05-03,15.16,15.24,14.86,14.87,118200,14.4770375259571,14.5534335023474,14.1905526144936,14.2001021115423,123776.152184943,0.0,1.0
2006-05-04,15.31,15.31,14.95,15.07,129400,14.6202799816889,14.6202799816889,14.2764980879326,14.391092052518,135504.518551029,0.0,1.0
2006-05-05,16.04,16.13,15.26,15.4,289500,15.3173932662501,15.4033387396892,14.5725324964449,14.7062254551279,303157.327051955,0.0,1.0
2006-05-08,16.05,16.25,15.9,16.1,186400,15.3269427632989,15.5179327042746,15.1837003075671,15.3746902485428,195193.52594986,0.0,1.0
2006-05-09,15.88,16.12,15.69,16.12,117200,15.1646013134696,15.3937892426404,14.9831608695427,15.3937892426404,122728.976616542,0.0,1.0
2006-05-10,15.09,15.93,14.98,15.93,110300,14.4101910466156,15.2123487987135,14.305146579079,15.2123487987135,115503.465194579,0.0,1.0
2006-05-11,14.45,15.09,14.44,15.02,245300,13.7990232354934,14.4101910466156,13.7894737384446,14.3433445672741,256872.166928651,0.0,1.0
2006-05-12,13.56,14.42,13.55,14.42,242800,12.9491179981516,13.770374744347,12.9395685011028,13.770374744347,254254.22800765,0.0,1.0
2006-05-15,13.57,13.97,13.24,13.5,230100,12.9586674952004,13.3406473771518,12.6435340925905,12.8918210158589,240955.098288963,0.0,1.0
2006-05-16,13.64,14.15,13.49,13.67,107200,13.0255139745419,13.5125383240299,12.8822715188101,13.0541624656882,112257.220932537,0.0,1.0
2006-05-17,13.38,13.65,13.02,13.55,145700,12.7772270512735,13.0350634715907,12.4334451575172,12.9395685011028,152573.480315958,0.0,1.0
2006-05-18,13.78,13.95,13.37,13.5,100000,13.1592069332248,13.3215483830542,12.7676775542247,12.8918210158589,104717.556840054,0.0,1.0
2006-05-19,14.02,14.02,13.37,13.67,249800,13.3883948623957,13.3883948623957,12.7676775542247,13.0541624656882,261584.456986453,0.0,1.0
2006-05-22,16.49,16.65,14.1,14.65,1136800,15.7471206334454,15.899912586226,13.4647908387859,13.9900131764691,1190429.18615773,0.0,1.0
2006-05-23,16.58,17.23,16.12,16.67,605100,15.8330661068845,16.4537834150555,15.3937892426404,15.9190115803235,633645.936439163,0.0,1.0
2006-05-24,16.48,17.01,15.91,16.54,350500,15.7375711363966,16.2436944799822,15.1932498046159,15.7948681186893,367035.036724388,0.0,1.0
2006-05-25,16.28,16.7,16.13,16.59,302000,15.5465811954209,15.9476600714699,15.4033387396892,15.8426156039333,316247.021656963,0.0,1.0
2006-05-26,16.77,16.89,16.31,16.33,159300,16.0145065508114,16.1291005153968,15.5752296865673,15.5943286806649,166815.068046205,0.0,1.0
2006-05-30,16.06,17.1,16.01,16.7,253600,15.3364922603477,16.3296399534213,15.2887447751038,15.9476600714699,265563.724146375,0.0,1.0
2006-05-31,16.5,16.8,16.05,16.21,247200,15.7566701304942,16.0431550419577,15.3269427632989,15.4797347160794,258861.800508612,0.0,1.0
2006-06-01,17.61,17.67,16.58,16.58,185300,16.8166643029093,16.873961285202,15.8330661068845,15.8330661068845,194041.632824619,0.0,1.0
2006-06-02,17.18,18.22,16.78,17.75,148200,16.4060359298115,17.3991836228851,16.0240560478602,16.9503572615922,155191.41923696,0.0,1.0
2006-06-05,16.26,17.22,16.08,17.05,168700,15.5274822013234,16.4442339180067,15.3555912544452,16.2818924681773,176658.51838917,0.0,1.0
2006-06-06,16.39,16.64,16.2,16.38,145500,15.6516256629576,15.8903630891772,15.4701852190307,15.6420761659088,152364.045202278,0.0,1.0
2006-06-07,16.35,17.07,16.25,16.42,117300,15.6134276747624,16.3009914622749,15.5179327042746,15.6802741541039,122833.694173383,0.0,1.0
2006-06-08,16.4,16.55,15.75,16.27,229800,15.6611751600063,15.8044176157381,15.0404578518354,15.5370316983722,240640.945618444,0.0,1.0
2006-06-09,16.38,17.05,16.2,16.6,137400,15.6420761659088,16.2818924681773,15.4701852190307,15.852165100982,143881.923098233,0.0,1.0
2006-06-12,15.63,16.44,15.57,16.05,174200,14.92586388725,15.6993731482015,14.8685669049572,15.3269427632989,182417.984015373,0.0,1.0
2006-06-13,15.82,16.38,15.46,15.89,251600,15.1073043311769,15.6420761659088,14.7635224374206,15.1741508105183,263469.373009574,0.0,1.0
2006-06-14,15.98,16.23,15.53,15.77,175500,15.2600962839574,15.498833710177,14.8303689167621,15.0595568459329,183779.312254294,0.0,1.0
2006-06-15,16.44,16.54,15.89,16.22,141800,15.6993731482015,15.7948681186893,15.1741508105183,15.4892842131282,148489.495599196,0.0,1.0
2006-06-16,15.95,16.52,15.83,16.42,531400,15.2314477928111,15.7757691245918,15.1168538282256,15.6802741541039,556469.097048043,0.0,1.0
2006-06-19,15.94,16.09,15.77,15.89,310800,15.2218982957623,15.365140751494,15.0595568459329,15.1741508105183,325462.166658886,0.0,1.0
2006-06-20,16.17,16.59,15.84,16.59,210200,15.4415367278843,15.8426156039333,15.1264033252744,15.8426156039333,220116.304477793,0.0,1.0
2006-06-21,16.41,16.52,15.96,16.19,183800,15.6707246570551,15.7757691245918,15.2409972898598,15.4606357219819,192470.869472019,0.0,1.0
2006-06-22,16.21,16.58,15.88,16.29,181400,15.4797347160794,15.8330661068845,15.1646013134696,15.5561306924697,189957.648107858,0.0,1.0
2006-06-23,16.28,16.66,15.89,16.14,103700,15.5465811954209,15.9094620832747,15.1741508105183,15.412888236738,108592.106443136,0.0,1.0
2006-06-26,17.04,17.07,16.26,16.43,121500,16.2723429711285,16.3009914622749,15.5274822013234,15.6898236511527,127231.831560665,0.0,1.0
2006-06-27,16.72,17.37,16.42,16.99,206700,15.9667590655674,16.5874763737384,15.6802741541039,16.2245954858846,216451.189988391,0.0,1.0
2006-06-28,16.88,16.93,16.55,16.83,103100,16.119551018348,16.1672985035919,15.8044176157381,16.0718035331041,107963.801102095,0.0,1.0
2006-06-29,17.62,17.77,16.79,17.05,173800,16.826213799958,16.9694562556898,16.0336055449089,16.2818924681773,181999.113788014,0.0,1.0
2006-06-30,18.0,18.0,17.4,17.77,349400,17.1890946878118,17.1890946878118,16.6161248648848,16.9694562556898,365883.143599148,0.0,1.0
2006-07-03,17.5,18.1,17.32,18.0,99100,16.7116198353726,17.2845896582997,16.5397288884945,17.1890946878118,103775.098828493,0.0,1.0
2006-07-05,17.32,17.46,16.93,17.27,109300,16.5397288884945,16.6734218471775,16.1672985035919,16.4919814032506,114456.289626179,0.0,1.0
2006-07-06,17.51,17.69,17.25,17.44,103100,16.7211693324214,16.8930602792995,16.472882409153,16.6543228530799,107963.801102095,0.0,1.0
2006-07-07,17.31,17.8,17.13,17.51,126000,16.5301793914457,16.9981047468362,16.3582884445676,16.7211693324214,131944.121618468,0.0,1.0
2006-07-10,17.32,17.55,17.08,17.49,128900,16.5397288884945,16.7593673206166,16.3105409593237,16.7020703383238,134980.930766829,0.0,1.0
2006-07-11,17.15,17.28,16.76,17.17,124000,16.3773874386652,16.5015309002994,16.0049570537626,16.3964864327627,129849.770481666,0.0,1.0
2006-07-12,16.49,17.26,16.4,17.22,127500,15.7757691245918,16.5124181376867,15.6896672918924,16.474150656487,133272.424526205,0.03,1.0
2006-07-13,16.14,16.91,16.03,16.42,153800,15.4409286640941,16.177577677189,15.3356930907948,15.7088010324922,160763.128565728,0.0,1.0
2006-07-14,15.96,16.42,15.88,16.11,121100,15.2687249986952,15.7088010324922,15.1921900362958,15.4122280531943,126582.671451949,0.0,1.0
2006-07-17,15.76,16.16,15.66,16.0,116000,15.0773875926966,15.4600624046939,14.9817188896972,15.306992479895,121251.7744709,0.0,1.0
2006-07-18,16.16,16.32,15.67,15.86,149100,15.4600624046939,15.6131323294929,14.9912857599971,15.1730562956959,155850.341151822,0.0,1.0
2006-07-19,16.22,16.55,16.02,16.2,137700,15.5174636264935,15.8331703463914,15.3261262204948,15.4983298858937,143934.218488302,0.0,1.0
2006-07-20,15.57,16.35,15.37,16.22,213600,14.8956170569978,15.6418329403927,14.7042796509991,15.5174636264935,223270.508853314,0.0,1.0
2006-07-21,14.98,15.65,14.84,15.53,147000,14.3311717093017,14.9721520193973,14.1972355251026,14.8573495757981,153655.265924331,0.0,1.0
2006-07-24,15.91,16.12,15.16,15.16,105100,15.2208906471956,15.4217949234942,14.5033753747005,14.5033753747005,109858.288766307,0.0,1.0
2006-07-25,15.67,16.74,14.52,15.97,359900,14.9912857599971,16.0149408820901,13.8910956755047,15.2782918689952,376194.083035149,0.0,1.0
2006-07-26,15.51,16.17,15.41,15.52,122600,14.8382158351982,15.4696292749939,14.7425471321988,14.8477827054981,128150.582328728,0.0,1.0
2006-07-27,15.21,15.67,15.0,15.67,170900,14.5512097262002,14.9912857599971,14.3503054499015,14.9912857599971,178637.312561008,0.0,1.0
2006-07-28,15.85,15.96,15.08,15.36,95600,15.163489425396,15.2687249986952,14.426840412301,14.6947127806992,99928.1865467076,0.0,1.0
2006-07-31,15.67,15.78,15.27,15.76,110100,14.9912857599971,15.0965213332964,14.6086109479998,15.0773875926966,115084.658355571,0.0,1.0
2006-08-01,14.66,15.55,14.53,15.52,159600,14.0250318597038,14.8764833163979,13.9006625458046,14.8477827054981,166825.717289274,0.0,1.0
2006-08-02,15.37,15.48,14.66,14.83,155300,14.7042796509991,14.8095152242984,14.0250318597038,14.1876686548027,162331.039442508,0.0,1.0
2006-08-03,14.77,14.77,13.0,13.15,359100,14.1302674330031,14.1302674330031,12.4369313899147,12.5804344444137,375357.863900865,0.0,1.0
2006-08-04,14.34,15.34,14.07,14.97,193300,13.7188920101059,14.6755790400993,13.4605865120076,14.3216048390017,202051.448320906,0.0,1.0
2006-08-07,14.28,14.43,14.17,14.23,137600,13.6614907883063,13.8049938428053,13.556255215007,13.6136564368066,143829.691096516,0.0,1.0
2006-08-08,13.99,14.53,13.83,14.41,145300,13.3840515496082,13.9006625458046,13.2309816248092,13.7858601022054,151878.300263981,0.0,1.0
2006-08-09,13.84,14.47,13.755,14.2,202100,13.2405484951092,13.843261324005,13.1592300975597,13.5849558259068,211249.858798008,0.0,1.0
2006-08-10,13.82,14.07,13.3,13.71,231200,13.2214147545093,13.4605865120076,12.7239374989127,13.11617918121,241667.329807519,0.0,1.0
2006-08-11,13.63,13.89,13.42,13.71,187200,13.0396442188105,13.2883828466088,12.8387399425119,13.11617918121,195675.277422006,0.0,1.0
2006-08-14,13.9,14.29,13.46,13.7,168800,13.2979497169088,13.6710576586062,12.8770074237116,13.1066123109101,176442.237333517,0.0,1.0
2006-08-15,14.06,14.23,13.86,14.0,237000,13.4510196417077,13.6136564368066,13.259682235709,13.3936184199081,247729.918531065,0.0,1.0
2006-08-16,14.1,14.35,13.66,14.35,182000,13.4892871229074,13.7284588804058,13.0683448297103,13.7284588804058,190239.853049173,0.0,1.0
2006-08-17,13.55,14.09,13.485,14.09,234100,12.9631092564111,13.4797202526075,12.9009245994615,13.4797202526075,244698.624169291,0.0,1.0
2006-08-18,13.61,13.75,13.5,13.62,152800,13.0205104782107,13.1544466624097,12.9152749049114,13.0300773485106,159717.854647876,0.0,1.0
2006-08-21,13.22,13.55,13.16,13.51,143600,12.6474025365132,12.9631092564111,12.5900013147136,12.9248417752113,150101.334603633,0.0,1.0
2006-08-22,13.0,13.25,12.86,13.23,275100,12.4369313899147,12.676103147413,12.3029952057156,12.6569694068132,287554.854801248,0.0,1.0
2006-08-23,12.7,13.06,12.65,13.06,176900,12.1499252809166,12.4943326117143,12.102090929417,12.4943326117143,184908.956068124,0.0,1.0
2006-08-24,12.37,12.78,12.11,12.78,241000,11.8342185610188,12.2264602433161,11.5854799332205,12.2264602433161,251911.014202475,0.0,1.0
2006-08-25,12.19,12.36,11.99,12.36,186400,11.66201489562,11.8246516907189,11.4706774896213,11.8246516907189,194839.058287723,0.0,1.0
2006-08-28,12.65,12.72,12.24,12.24,123600,12.102090929417,12.1690590215165,11.7098492471197,11.7098492471197,129195.85624658,0.0,1.0
2006-08-29,12.99,13.01,12.46,12.72,223400,12.4273645196147,12.4464982602146,11.9203203937182,12.1690590215165,233514.19324827,0.0,1.0
2006-08-30,13.12,13.35,12.86,12.97,185600,12.5517338335139,12.7717718504124,12.3029952057156,12.4082307790149,194002.839153441,0.0,1.0
2006-08-31,13.52,13.79,13.16,13.21,353200,12.9344086455113,13.1927141436095,12.5900013147136,12.6378356662133,369190.747785534,0.0,1.0
2006-09-01,13.41,13.65,13.4,13.65,171500,12.829173072212,13.0587779594104,12.819606201912,13.0587779594104,179264.476911719,0.0,1.0
2006-09-05,13.53,13.87,13.41,13.41,196800,12.9439755158112,13.269249106009,12.829173072212,12.829173072212,205709.90703339,0.0,1.0
2006-09-06,13.26,13.45,13.07,13.42,332300,12.685670017713,12.8674405534117,12.5038994820142,12.8387399425119,347344.522902416,0.0,1.0
2006-09-07,13.2,13.4,13.15,13.16,446300,12.6282687959134,12.819606201912,12.5804344444137,12.5900013147136,466505.749537611,0.0,1.0
2006-09-08,13.13,13.41,13.02,13.29,274300,12.5613007038138,12.829173072212,12.4560651305145,12.7143706286128,286718.635666967,0.0,1.0
2006-09-11,13.11,13.27,13.04,13.09,364400,12.5421669632139,12.6952368880129,12.4751988711144,12.5230332226141,380897.815665486,0.0,1.0
2006-09-12,13.49,13.62,13.1,13.16,135200,12.9057080346115,13.0300773485106,12.532600092914,12.5900013147136,141321.03369367,0.0,1.0
2006-09-13,13.34,13.49,13.11,13.49,183700,12.7622049801124,12.9057080346115,12.5421669632139,12.9057080346115,192016.818709522,0.0,1.0
2006-09-14,13.26,13.38,13.06,13.34,184700,12.685670017713,12.8004724613122,12.4943326117143,12.7622049801124,193062.092627373,0.0,1.0
2006-09-15,13.52,13.6365,13.3,13.39,277900,12.9344086455113,13.0458626845055,12.7239374989127,12.8100393316121,290481.621771235,0.0,1.0
2006-09-18,13.4,13.66,13.22,13.42,105400,12.819606201912,13.0683448297103,12.6474025365132,12.8387399425119,110171.870941664,0.0,1.0
2006-09-19,13.52,13.55,13.1,13.47,163900,12.9344086455113,12.9631092564111,12.532600092914,12.8865742940116,171320.395136039,0.0,1.0
2006-09-20,13.46,13.72,13.32,13.66,166200,12.8770074237116,13.1257460515099,12.7430712395126,13.0683448297103,173724.525147102,0.0,1.0
2006-09-21,13.45,13.58,13.25,13.56,237700,12.8674405534117,12.9918098673109,12.676103147413,12.972676126711,248461.610273562,0.0,1.0
2006-09-22,13.61,13.61,13.34,13.36,126300,13.0205104782107,13.0205104782107,12.7622049801124,12.7813387207123,132018.095824782,0.0,1.0
2006-09-25,13.93,13.952,13.4,13.61,208000,13.3266503278086,13.3476974424684,12.819606201912,13.0205104782107,217416.974913339,0.0,1.0
2006-09-26,14.1,14.16,13.65,13.96,204200,13.4892871229074,13.5466883447071,13.0587779594104,13.3553509387084,213444.9340255,0.0,1.0
2006-09-27,14.19,14.29,13.93,14.07,196800,13.5753889556069,13.6710576586062,13.3266503278086,13.4605865120076,205709.90703339,0.0,1.0
2006-09-28,14.4,14.52,14.06,14.27,210500,13.7762932319055,13.8910956755047,13.4510196417077,13.6519239180063,220030.15970797,0.0,1.0
2006-09-29,14.0,14.44,13.994,14.44,223400,13.3936184199081,13.8145607131052,13.3878782977281,13.8145607131052,233514.193248269,0.0,1.0
2006-10-02,13.84,14.16,13.75,14.04,181100,13.2405484951092,13.5466883447071,13.1544466624097,13.4318859011078,189299.106523104,0.0,1.0
2006-10-03,14.04,14.21,13.75,13.76,275200,13.4318859011078,13.5945226962067,13.1544466624097,13.1640135327097,287659.382193035,0.0,1.0
2006-10-04,14.35,14.41,13.87,14.02,184000,13.7284588804058,13.7858601022054,13.269249106009,13.412752160508,192330.400884877,0.0,1.0
2006-10-05,14.69,14.75,14.25,14.25,169800,14.0537324706036,14.1111336924032,13.6327901774065,13.6327901774065,177487.51125137,0.0,1.0
2006-10-06,14.79,14.8,14.53,14.6,157200,14.1494011736029,14.1589680439029,13.9006625458046,13.9676306379042,164317.059886428,0.0,1.0
2006-10-09,14.67,14.82,14.61,14.72,111100,14.0345987300037,14.1781017845027,13.9771975082041,14.0824330815034,116129.932273423,0.0,1.0
2006-10-10,14.7,14.77,14.42,14.74,111000,14.0632993409035,14.1302674330031,13.7954269725053,14.1015668221032,116025.404881638,0.0,1.0
2006-10-11,14.53,14.61,14.26,14.58,108500,13.9293631567044,14.0060561403614,13.670524336862,13.9772962714901,113178.541062102,0.03,1.0
2006-10-12,14.99,15.0,14.49,14.54,124700,14.3703478127322,14.3799344356894,13.8910166648759,13.9389497796616,130077.088206858,0.0,1.0
2006-10-13,14.73,15.04,14.68,15.03,123500,14.121095615847,14.4182809275179,14.0731625010613,14.4086943045607,128825.343973913,0.0,1.0
2006-10-16,15.04,15.05,14.7,14.73,99000,14.4182809275179,14.427867550475,14.0923357469756,14.121095615847,103268.899217954,0.0,1.0
2006-10-17,14.52,14.95,14.23,14.9,147900,13.9197765337473,14.3320013209037,13.6417644679906,14.2840682061181,154277.47671046,0.0,1.0
2006-10-18,14.78,15.02,14.55,14.6,160700,14.1690287306326,14.3991076816036,13.9485364026187,13.9964695174043,167629.415195205,0.0,1.0
2006-10-19,14.84,15.11,14.57,14.73,127400,14.2265484683753,14.4853872882177,13.9677096485329,14.121095615847,132893.512730984,0.0,1.0
2006-10-20,14.75,14.93,14.6,14.93,99500,14.1402688617612,14.3128280749895,13.9964695174043,14.3128280749895,103790.459315015,0.0,1.0
2006-10-23,14.71,14.86,14.5,14.64,80700,14.1019223699327,14.2457217142896,13.900603287833,14.0348160092328,84179.7996655449,0.0,1.0
2006-10-24,14.86,14.89,14.54,14.63,119000,14.2457217142896,14.274481583161,13.9389497796616,14.0252293862757,124131.30310037,0.0,1.0
2006-10-25,15.14,15.18,14.8,14.87,119600,14.5141471570891,14.5524936489176,14.1882019765468,14.2553083372467,124757.175216842,0.0,1.0
2006-10-26,15.21,15.22,15.0,15.18,128200,14.581253517789,14.5908401407461,14.3799344356894,14.5524936489176,133728.008886281,0.0,1.0
2006-10-27,14.99,15.19,14.89,15.11,95800,14.3703478127322,14.5620802718748,14.274481583161,14.4853872882177,99930.9145967685,0.0,1.0
2006-10-30,15.16,15.2,14.69,14.87,64700,14.5333204030034,14.5716668948319,14.0827491240184,14.2553083372467,67489.8765596127,0.0,1.0
2006-10-31,14.83,15.15,14.72,15.15,149000,14.2169618454182,14.5237337800463,14.1115089928898,14.5237337800463,155424.908923992,0.0,1.0
2006-11-01,14.25,15.0,14.15,14.84,125200,13.6609377139049,14.3799344356894,13.5650714843336,14.2265484683753,130598.648303918,0.0,1.0
2006-11-02,14.37,14.51,14.001,14.14,127100,13.7759771893904,13.9101899107902,13.4222308022724,13.5554848613765,132580.576672748,0.0,1.0
2006-11-03,14.72,14.81,14.42,14.5,149200,14.1115089928898,14.197788599504,13.823910304176,13.900603287833,155633.532962817,0.0,1.0
2006-11-06,15.23,15.32,13.65,14.42,422500,14.6004267637033,14.6867063703174,13.0857403364773,13.823910304176,440718.282016017,0.0,1.0
2006-11-07,14.87,15.28,14.8,15.26,159000,14.2553083372467,14.6483598784889,14.1882019765468,14.6291866325746,165856.1108652,0.0,1.0
2006-11-08,15.43,15.7,14.72,14.74,230400,14.7921592228458,15.0509980426882,14.1115089928898,14.1306822388041,240334.892725421,0.0,1.0
2006-11-09,14.95,15.52,14.88,15.46,212900,14.3320013209037,14.8784388294599,14.2648949602038,14.8209190917172,222080.289328309,0.0,1.0
2006-11-10,15.33,15.48,14.9701,15.01,156500,14.6962929932745,14.8400923376314,14.3512704330476,14.3895210586465,163248.310379898,0.0,1.0
2006-11-13,15.77,15.93,15.32,15.35,100200,15.1181044033881,15.2714903707021,14.6867063703174,14.7154662391888,104520.643450899,0.0,1.0
2006-11-14,16.3,16.32,15.25,15.72,273300,15.6261954201158,15.64536866603,14.6196000096175,15.0701712886025,285084.749053202,0.0,1.0
2006-11-15,16.33,16.6,16.25,16.3,168400,15.6549552889871,15.9137941088296,15.5782623053301,15.6261954201158,175661.440689935,0.0,1.0
2006-11-16,16.37,16.56,16.06,16.46,120600,15.6933017808157,15.8754476170011,15.3961164691447,15.7795813874298,125800.295410963,0.0,1.0
2006-11-17,16.02,16.41,15.89,16.37,147900,15.3577699773162,15.7316482726442,15.2331438788736,15.6933017808157,154277.47671046,0.0,1.0
2006-11-20,16.07,16.16,15.91,16.06,106700,15.4057030921019,15.491982698716,15.2523171247878,15.3961164691447,111300.924712684,0.0,1.0
2006-11-21,15.87,16.3,15.84,16.09,163700,15.2139706329593,15.6261954201158,15.185210764088,15.4248763380161,170758.775777568,0.0,1.0
2006-11-22,15.84,16.07,15.79,16.07,106100,15.185210764088,15.4057030921019,15.1372776493023,15.4057030921019,110675.052596212,0.0,1.0
2006-11-24,15.98,16.0,15.66,15.92,20500,15.3194234854877,15.338596731402,15.0126515508597,15.261903747745,21383.9639794755,0.0,1.0
2006-11-27,15.44,16.06,15.26,15.95,135700,14.8017458458029,15.3961164691447,14.6291866325746,15.2906636166164,141551.410342186,0.0,1.0
2006-11-28,15.5,15.61,15.32,15.46,118600,14.8592655835457,14.9647184360741,14.6867063703174,14.8209190917172,123714.055022721,0.0,1.0
2006-11-29,15.45,15.67,15.35,15.585,98000,14.81133246876,15.0222381738168,14.7154662391888,14.9407518786812,102225.779023834,0.0,1.0
2006-11-30,15.32,15.65,15.32,15.52,138600,14.6867063703174,15.0030649279026,14.6867063703174,14.8784388294599,144576.458905137,0.0,1.0
2006-12-01,15.22,15.36,15.0,15.29,180300,14.5908401407461,14.7250528621459,14.3799344356894,14.657946501446,188074.570999972,0.0,1.0
2006-12-04,15.93,16.0,15.21,15.22,147300,15.2714903707021,15.338596731402,14.581253517789,14.5908401407461,153651.604593987,0.0,1.0
2006-12-05,15.86,16.0,15.77,16.0,131300,15.2043840100022,15.338596731402,15.1181044033881,15.338596731402,136961.681488055,0.0,1.0
2006-12-06,15.97,15.98,15.62,15.88,70300,15.3098368625306,15.3194234854877,14.9743050590312,15.2235572559165,73331.349646689,0.0,1.0
2006-12-07,15.69,16.0,15.44,16.0,65300,15.0414114197311,15.338596731402,14.8017458458029,15.338596731402,68115.7486760851,0.0,1.0
2006-12-08,15.82,16.0,15.35,15.69,116500,15.1660375181737,15.338596731402,14.7154662391888,15.0414114197311,121523.502615068,0.0,1.0
2006-12-11,15.98,16.08,15.85,15.85,69200,15.3194234854877,15.415289715059,15.1947973870451,15.1947973870451,72183.9174331563,0.0,1.0
2006-12-12,16.0,16.03,15.77,15.95,129900,15.338596731402,15.3673566002734,15.1181044033881,15.2906636166164,135501.313216286,0.0,1.0
2006-12-13,15.79,16.1,15.73,16.1,113300,15.1372776493023,15.4344629609732,15.0797579115596,15.4344629609732,118185.517993882,0.0,1.0
2006-12-14,16.48,16.82,15.86,15.86,136400,15.798754633344,16.1246998138863,15.2043840100022,15.2043840100022,142281.594478071,0.0,1.0
2006-12-15,16.85,16.8999,16.5,16.5,234000,16.1534596827577,16.2012969313138,15.8179278792583,15.8179278792583,244090.125424257,0.0,1.0
2006-12-18,16.86,17.17,16.81,16.85,216600,16.1630463057148,16.4602316173858,16.1151131909292,16.1534596827577,225939.834046556,0.0,1.0
2006-12-19,16.08,16.79,15.95,16.79,158100,15.415289715059,16.095939945015,15.2906636166164,16.095939945015,164917.302690491,0.0,1.0
2006-12-20,16.6,16.96,16.05,16.05,268000,15.9137941088296,16.2589125352861,15.3865298461876,15.3865298461876,279556.212024361,0.0,1.0
2006-12-21,16.45,16.85,16.16,16.63,158800,15.7699947644727,16.1534596827577,15.491982698716,15.9425539777009,165647.486826375,0.0,1.0
2006-12-22,16.08,16.5,16.04,16.5,96700,15.415289715059,15.8179278792583,15.3769432232305,15.8179278792583,100869.722771477,0.0,1.0
2006-12-26,16.62,16.88,16.12,16.12,85500,15.9329673547438,16.1822195516291,15.4536362068875,15.4536362068875,89186.7765973245,0.0,1.0
2006-12-27,17.0,17.04,16.57,16.71,70100,16.2972590271146,16.3356055189431,15.8850342399582,16.0192469613579,73122.7256078649,0.0,1.0
2006-12-28,16.74,17.0,16.59,17.0,80700,16.0480068302293,16.2972590271146,15.9042074858724,16.2972590271146,84179.799665545,0.0,1.0
2006-12-29,16.74,17.0,16.69,16.77,113300,16.0480068302293,16.2972590271146,16.0000737154437,16.0767666991007,118185.517993882,0.0,1.0
2007-01-03,20.45,21.2,18.76,18.83,993300,19.6046439473232,20.3236406691076,17.9845046675688,18.0516110282687,1036131.28882014,0.0,1.0
2007-01-04,19.49,20.31,19.46,20.28,531000,18.684328143439,19.4704312259234,18.6555682745677,19.441671357052,553896.823078122,0.0,1.0
2007-01-05,18.73,19.63,18.68,19.51,317700,17.9557447986974,18.8185408648388,17.9078116839118,18.7035013893533,331399.285672164,0.0,1.0
2007-01-08,18.83,19.11,18.36,18.74,339600,18.0516110282687,18.3200364710682,17.6010397492838,17.9653314216546,354243.617923408,0.0,1.0
2007-01-09,19.02,19.1,18.42,18.8,187100,18.2337568644541,18.3104498481111,17.6585594870265,18.0228511593973,195167.788319993,0.0,1.0
2007-01-10,19.39,19.56,18.76,18.96,225900,18.6172217827392,18.7804465224537,18.0123301002675,18.2043592058141,235276.83405808,0.03,1.0
2007-01-11,19.9,20.29,19.34,19.51,492500,19.1068960018829,19.4813527576987,18.5692145063525,18.7324392460671,512943.075580365,0.0,1.0
2007-01-12,19.68,20.015,19.41,19.85,263900,18.8956639857817,19.2173127375722,18.6364246932938,19.0588887254963,274854.167808443,0.0,1.0
2007-01-16,19.46,20.07,19.43,19.71,343500,18.6844319696805,19.2701207415975,18.6556276038485,18.9244683516137,357758.266927625,0.0,1.0
2007-01-17,18.87,19.46,18.74,19.455,241900,18.1179461083181,18.6844319696805,17.9931271897128,18.6796312420418,251940.974584549,0.0,1.0
2007-01-18,18.77,19.02,18.63,18.93,296000,18.0219315555448,18.261967937478,17.8875111816622,18.1755548399821,308286.599739672,0.0,1.0
2007-01-19,18.67,18.83,18.26,18.83,186600,17.9259170027715,18.0795402872088,17.5322573364011,18.0795402872088,194345.538889942,0.0,1.0
2007-01-22,18.26,18.69,18.03,18.69,303400,17.5322573364011,17.9451199133262,17.3114238650225,17.9451199133262,315993.764733163,0.0,1.0
2007-01-23,18.39,18.64,18.2,18.29,188500,17.6570762550064,17.8971126369396,17.4746486047371,17.5610617022331,196324.405577459,0.0,1.0
2007-01-24,18.76,18.89,18.49,18.49,68100,18.0123301002675,18.1371490188728,17.7530908077796,17.7530908077796,70926.7481157825,0.0,1.0
2007-01-25,18.59,18.8,18.31,18.8,104100,17.8491053605529,18.0507359213768,17.5802646127877,18.0507359213768,108421.064300337,0.0,1.0
2007-01-26,18.83,18.84,18.36,18.66,103000,18.0795402872088,18.0891417424861,17.6282718891744,17.9163155474942,107275.404639142,0.0,1.0
2007-01-29,18.56,18.79,18.37,18.64,231000,17.8203009947209,18.0411344660995,17.6378733444517,17.8971126369396,240588.528850893,0.0,1.0
2007-01-30,18.84,19.0,18.41,18.62,474600,18.0891417424861,18.2427650269234,17.676279165561,17.8779097263849,494300.068366379,0.0,1.0
2007-01-31,18.95,19.15,18.53,18.84,532200,18.1947577505367,18.3867868560833,17.7914966288889,18.0891417424861,554290.974261667,0.0,1.0
2007-02-01,19.12,19.23,18.77,19.08,110200,18.3579824902513,18.4635984983019,18.0219315555448,18.319576669142,114774.267876053,0.0,1.0
2007-02-02,19.08,19.335,18.97,19.23,151100,18.319576669142,18.5644137787139,18.2139606610914,18.4635984983019,157371.977096839,0.0,1.0
2007-02-05,19.09,20.25,18.97,20.15,423200,18.3291781244193,19.4429469365894,18.2139606610914,19.3469323838161,440766.516925098,0.0,1.0
2007-02-06,19.65,19.77,18.96,19.18,501700,18.8668596199497,18.9820770832776,18.2043592058141,18.4155912219153,522524.956383085,0.0,1.0
2007-02-07,20.0,20.19,19.76,19.79,849900,19.2029105546562,19.3853382049254,18.9724756280003,19.0012799938323,885178.314590359,0.0,1.0
2007-02-08,20.41,20.96,19.93,19.93,272300,19.5965702210266,20.1246502612797,19.1357003677149,19.1357003677149,283602.84158484,0.0,1.0
2007-02-09,20.6,21.17,20.46,20.65,366500,19.7789978712959,20.3262808221036,19.6445774974133,19.8270051476825,381712.968934423,0.0,1.0
2007-02-12,20.51,21.15,20.4,20.56,326700,19.6925847737999,20.3070779115489,19.5869687657493,19.7405920501865,340260.919374833,0.0,1.0
2007-02-13,21.21,21.51,20.68,20.68,353200,20.3646866432129,20.6527303015327,19.8558095135145,19.8558095135145,367860.902121797,0.0,1.0
2007-02-14,20.99,21.35,20.9,21.29,344500,20.1534546271116,20.4991070170955,20.0670415296157,20.4414982854315,358799.775710531,0.0,1.0
2007-02-15,21.04,21.2001,20.79,20.92,255900,20.2014619034983,20.3551812024883,19.9614255215651,20.0862444401704,266522.097545209,0.0,1.0
2007-02-16,21.35,21.52,20.77,20.95,303800,20.4991070170955,20.66233175681,19.9422226110104,20.1150488060023,316410.368246324,0.0,1.0
2007-02-20,22.55,23.0,21.35,21.44,458000,21.6512816503748,22.0833471378546,20.4991070170955,20.5855201145914,477011.022570168,0.0,1.0
2007-02-21,22.36,22.59,22.11,22.55,238200,21.4688540001056,21.6896874714841,21.2288176181724,21.6512816503748,248087.392087803,0.0,1.0
2007-02-22,22.19,22.36,21.76,22.35,216000,21.305629260391,21.4688540001056,20.8927666834659,21.4592525448283,224965.897107328,0.0,1.0
2007-02-23,22.21,22.37,21.95,22.2,114900,21.3248321709457,21.4784554553829,21.0751943337351,21.3152307156683,119669.359155703,0.0,1.0
2007-02-26,22.22,22.6499,20.5,22.35,169000,21.334433626223,21.7472001885953,19.6829833185226,21.4592525448283,176014.984310826,0.0,1.0
2007-02-27,21.48,21.93,21.17,21.93,354500,20.6239259357007,21.0559914231805,20.3262808221036,21.0559914231805,369214.863539573,0.0,1.0
2007-02-28,21.0,21.41,20.58,21.41,350800,20.163056082389,20.5567157487594,19.7597949607412,20.5567157487594,365361.281042826,0.0,1.0
2007-03-01,21.01,21.31,20.52,21.01,321400,20.1726575376663,20.4607011959862,19.7021862290772,20.1726575376663,334740.922825441,0.0,1.0
2007-03-02,20.91,21.23,20.54,20.73,572800,20.076642984893,20.3838895537675,19.7213891396319,19.9038167899011,596576.230847581,0.0,1.0
2007-03-05,20.4,21.07,20.26,20.91,329000,19.5869687657493,20.2302662693303,19.4525483918667,20.076642984893,342656.389575513,0.0,1.0
2007-03-06,20.75,21.05,20.2,20.2,311200,19.9230197004558,20.2110633587756,19.3949396602027,19.3949396602027,324117.533239816,0.0,1.0
2007-03-07,21.26,21.54,20.74,20.76,314800,20.4126939195995,20.6815346673647,19.9134182451784,19.9326211557331,327866.964858272,0.0,1.0
2007-03-08,21.86,22.28,21.25,21.25,229600,20.9887812362392,21.392042357887,20.4030924643222,20.4030924643222,239130.416554826,0.0,1.0
2007-03-09,21.89,22.3,21.62,22.28,252700,21.0175856020712,21.4112452684416,20.7583463095833,21.392042357887,263189.269439915,0.0,1.0
2007-03-12,22.43,22.45,21.83,21.99,227100,21.5360641870469,21.5552670976016,20.9599768704072,21.1136001548445,236526.644597565,0.0,1.0
2007-03-13,21.17,22.45,20.88,22.36,408000,20.3262808221036,21.5552670976016,20.047838619061,21.4688540001056,424935.583424952,0.0,1.0
2007-03-14,21.52,21.68,20.88,21.12,345900,20.66233175681,20.8159550412473,20.047838619061,20.2782735457169,360257.888006596,0.0,1.0
2007-03-15,22.08,22.17,21.55,21.56,327600,21.2000132523404,21.2864263498364,20.691136122642,20.7007375779194,341198.277279447,0.0,1.0
2007-03-16,22.04,22.4599,22.01,22.01,347200,21.1616074312311,21.5647725383261,21.1328030653991,21.1328030653991,361611.849424371,0.0,1.0
2007-03-19,23.0,23.75,22.95,23.0,739300,22.0833471378546,22.8034562836542,22.035339861468,22.0833471378546,769987.443201146,0.0,1.0
2007-03-20,22.67,23.12,22.48,23.05,432000,21.7664991137028,22.1985646011825,21.5840714634335,22.1313544142412,449931.794214655,0.0,1.0
2007-03-21,22.2,22.21,21.0,22.0,618600,21.3152307156683,21.3248321709457,20.163056082389,21.1232016101218,644277.333104599,0.0,1.0
2007-03-22,22.41,22.47,21.99,22.1,445500,21.5168612764922,21.5744700081562,21.1136001548445,21.2192161628951,463992.162783865,0.0,1.0
2007-03-23,22.7,22.88,22.33,22.45,244000,21.7953034795348,21.9681296745267,21.4400496342736,21.5552670976016,254128.143028648,0.0,1.0
2007-03-26,22.99,23.07,22.5,22.82,241800,22.0737456825773,22.1505573247959,21.6032743739882,21.9105209428627,251836.823706258,0.0,1.0
2007-03-27,22.4,22.95,22.13,22.95,240800,21.5072598212149,22.035339861468,21.2480205287271,22.035339861468,250795.314923354,0.0,1.0
2007-03-28,21.82,22.42,21.8,22.28,172600,20.9503754151299,21.5264627317696,20.9311725045752,21.392042357887,179764.415929281,0.0,1.0
2007-03-29,21.93,22.41,21.73,22.1,241500,21.0559914231805,21.5168612764922,20.8639623176339,21.2192161628951,251524.371071387,0.0,1.0
2007-03-30,22.47,22.47,21.94,22.08,270300,21.5744700081562,21.5744700081562,21.0655928784578,21.2000132523404,281519.824019031,0.0,1.0
2007-04-02,22.05,23.07,21.99,22.54,329600,21.1712088865084,22.1505573247959,21.1136001548445,21.6416801950975,343281.294845256,0.0,1.0
2007-04-03,22.51,22.7,22.11,22.18,338100,21.6128758292655,21.7953034795348,21.2288176181724,21.2960278051137,352134.119499943,0.0,1.0
2007-04-04,21.29,22.555,21.05,22.555,482600,20.4414982854315,21.6560823780135,20.2110633587756,21.6560823780135,502632.138629613,0.0,1.0
2007-04-05,21.32,21.63,21.24,21.33,366200,20.4703026512635,20.7679477648607,20.3934910090449,20.4799041065408,381400.516299553,0.0,1.0
2007-04-09,21.15,21.37,21.0,21.18,484200,20.3070779115489,20.5183099276501,20.163056082389,20.3358822773809,504298.55268226,0.0,1.0
2007-04-10,21.42,21.45,20.95,21.1,418900,20.5663172040368,20.5951215698687,20.1150488060023,20.2590706351623,436288.029158609,0.0,1.0
2007-04-11,21.26,21.7,21.01,21.68,617600,20.4414982854315,20.864558456908,20.2011231880017,20.8453284491136,642329.432836035,0.03,1.0
2007-04-12,21.21,21.381,20.6,21.1,419900,20.3934232659455,20.5578398325875,19.8069080282168,20.2876582230764,436713.291528257,0.0,1.0
2007-04-13,21.87,21.9,21.22,21.27,326000,21.0280135231603,21.0568585348518,20.4030382698427,20.4511132893287,339053.424715912,0.0,1.0
2007-04-16,22.45,22.49,21.65,21.95,410200,21.5856837491974,21.6241437647862,20.816483437422,21.1049335543378,426624.892081188,0.0,1.0
2007-04-17,22.45,22.5,22.03,22.5,319700,21.5856837491974,21.6337587686834,21.1818535855153,21.6337587686834,332501.165281219,0.0,1.0
2007-04-18,21.28,22.51,21.21,22.51,502700,20.4607282932259,21.6433737725806,20.3934232659455,21.6433737725806,522828.701241377,0.0,1.0
2007-04-19,21.63,21.73,21.125,21.46,397500,20.7972534296276,20.8934034685996,20.3116957328194,20.6337983633754,413416.369093789,0.0,1.0
2007-04-20,21.74,22.39,21.55,21.87,194800,20.9030184724967,21.5279937258143,20.7203333984501,21.0280135231603,202600.02188546,0.0,1.0
2007-04-23,22.38,22.48,21.68,21.75,245900,21.5183787219171,21.614528760889,20.8453284491136,20.9126334763939,255746.126189088,0.0,1.0
2007-04-24,22.15,22.49,21.87,22.49,310400,21.2972336322816,21.6241437647862,21.0280135231603,21.6241437647862,322828.782306194,0.0,1.0
2007-04-25,22.14,22.4,21.88,22.35,285300,21.2876186283845,21.5376087297115,21.0376285270574,21.4895337102255,296723.748685428,0.0,1.0
2007-04-26,23.45,23.57,22.05,22.09,458900,22.5471841389167,22.662564185683,21.2010835933097,21.2395436088985,477274.897552552,0.0,1.0
2007-04-27,22.56,23.59,22.33,23.55,426000,21.6914487920665,22.6817941934774,21.4703037024311,22.6433341778886,443057.542726929,0.0,1.0
2007-04-30,21.03,22.34,20.99,21.83,819400,20.2203531957961,21.4799187063283,20.1818931802073,20.9895535075715,852209.742982264,0.0,1.0
2007-05-01,21.11,21.65,20.73,21.09,514400,20.2972732269736,20.816483437422,19.9319030788803,20.2780432191792,534997.183048667,0.0,1.0
2007-05-02,22.04,22.16,21.11,21.17,381300,21.1914685894125,21.3068486361788,20.2972732269736,20.3549632503568,396567.701976005,0.0,1.0
2007-05-03,21.89,22.19,21.74,21.98,345800,21.0472435309546,21.3356936478704,20.9030184724967,21.1337785660294,359646.240082094,0.0,1.0
2007-05-04,21.93,22.13,21.67,22.04,147900,21.0857035465434,21.2780036244873,20.8357134452164,21.1914685894125,153822.090538293,0.0,1.0
2007-05-07,21.5,21.98,21.43,21.71,188400,20.6722583789641,21.1337785660294,20.6049533516838,20.8741734608052,195943.758332754,0.0,1.0
2007-05-08,21.92,22.08,21.32,21.71,241200,21.0760885426462,21.2299286050013,20.4991883088147,20.8741734608052,250857.932642571,0.0,1.0
2007-05-09,22.54,22.68,21.62,21.75,222100,21.6722187842722,21.8068288388328,20.7876384257304,20.9126334763939,230993.146102466,0.0,1.0
2007-05-10,21.76,22.56,21.69,22.56,288300,20.9222484802911,21.6914487920665,20.8549434530108,21.6914487920665,299843.87222576,0.0,1.0
2007-05-11,22.24,22.3,21.9,22.06,141500,21.3837686673564,21.4414586907395,21.0568585348518,21.2106985972069,147165.826985588,0.0,1.0
2007-05-14,21.48,22.15,21.16,22.15,361500,20.6530283711697,21.2972336322816,20.3453482464596,21.2972336322816,375974.886609824,0.0,1.0
2007-05-15,21.43,22.0728,21.25,21.53,184700,20.6049533516838,21.2230058021953,20.4318832815343,20.7011033906557,192095.605966346,0.0,1.0
2007-05-16,21.56,21.59,21.1,21.45,226200,20.7299484023473,20.7587934140389,20.2876582230764,20.6241833594782,235257.314940918,0.0,1.0
2007-05-17,21.11,21.59,21.0,21.55,127700,20.2972732269736,20.7587934140389,20.1915081841045,20.7203333984501,132813.258700068,0.0,1.0
2007-05-18,21.3,21.54,20.92,21.21,180800,20.4799583010203,20.7107183945529,20.114588152927,20.3934232659455,188039.445363917,0.0,1.0
2007-05-21,22.21,22.43,21.13,21.23,269300,21.3549236556648,21.566453741403,20.316503234768,20.4126532737399,280083.089803666,0.0,1.0
2007-05-22,22.09,22.67,21.52,22.28,323700,21.2395436088985,21.7972138349357,20.6914883867585,21.4222286829451,336661.330001659,0.0,1.0
2007-05-23,21.89,22.22,21.61,22.22,223800,21.0472435309546,21.364538659562,20.7780234218332,21.364538659562,232761.216108654,0.0,1.0
2007-05-24,21.31,22.01,21.08,22.01,426300,20.4895733049175,21.1626235777209,20.268428215282,21.1626235777209,443369.555080961,0.0,1.0
2007-05-25,22.61,23.85,22.05,22.37,810300,21.7395238115525,22.9317842948044,21.2010835933097,21.5087637180199,842745.368243263,0.0,1.0
2007-05-29,22.45,22.74,22.32,22.62,476300,21.5856837491974,21.864518862216,21.4606886985339,21.7491388154497,495371.61408647,0.0,1.0
2007-05-30,21.7,22.15,21.27,22.13,849900,20.864558456908,21.2972336322816,20.4511132893287,21.2780036244873,883930.998975624,0.0,1.0
2007-05-31,21.72,22.08,21.54,21.65,655200,20.8837884647024,21.2299286050013,20.7107183945529,20.816483437422,681434.981208176,0.0,1.0
2007-06-01,22.16,22.41,21.64,21.85,480300,21.3068486361788,21.5472237336087,20.8068684335248,21.0087835153659,499531.778806911,0.0,1.0
2007-06-04,22.19,22.57,21.66,21.96,483800,21.3356936478704,21.7010637959637,20.8260984413192,21.114548558235,503171.922937296,0.0,1.0
2007-06-05,22.22,22.33,21.99,22.18,481800,21.364538659562,21.4703037024311,21.1433935699266,21.3260786439732,501091.840577075,0.0,1.0
2007-06-06,22.65,22.67,21.98,22.23,411900,21.7779838271413,21.7972138349357,21.1337785660294,21.3741536634592,428392.962087375,0.0,1.0
2007-06-07,22.16,22.71,22.13,22.61,368100,21.3068486361788,21.8356738505244,21.2780036244873,21.7395238115525,382839.158398551,0.0,1.0
2007-06-08,22.79,22.81,22.18,22.2,386800,21.912593881702,21.9318238894964,21.3260786439732,21.3453086517676,402287.92846661,0.0,1.0
2007-06-11,22.41,22.79,22.37,22.79,256500,21.5472237336087,21.912593881702,21.5087637180199,21.912593881702,266770.562698256,0.0,1.0
2007-06-12,22.26,22.41,22.01,22.33,367000,21.4029986751508,21.5472237336087,21.1626235777209,21.4703037024311,381695.113100428,0.0,1.0
2007-06-13,22.61,22.81,22.18,22.42,503000,21.7395238115525,21.9318238894964,21.3260786439732,21.5568387375058,523140.713595411,0.0,1.0
2007-06-14,22.44,22.82,22.44,22.68,360300,21.5760687453002,21.9414388933935,21.5760687453002,21.8068288388328,374726.837193691,0.0,1.0
2007-06-15,23.01,23.49,22.64,22.81,741100,22.1241239674402,22.5856441545055,21.7683688232441,21.9318238894964,770774.51857964,0.0,1.0
2007-06-18,22.99,23.47,22.86,23.02,287700,22.1048939596458,22.5664141467111,21.9798989089823,22.1337389713374,299219.847517693,0.0,1.0
2007-06-19,22.96,23.04,22.53,22.93,319600,22.0760489479542,22.1529689791318,21.662603780375,22.0472039362627,332397.161163208,0.0,1.0
2007-06-20,22.63,23.42,22.57,23.07,306700,21.7587538193469,22.5183391272251,21.7010637959637,22.1818139908234,318980.629939786,0.0,1.0
2007-06-21,23.0,23.12,22.16,22.56,405100,22.114508963543,22.2298890103093,21.3068486361788,21.6914487920665,421320.682062626,0.0,1.0
2007-06-22,22.49,23.41,22.31,22.97,393800,21.6241437647862,22.5087241233279,21.4510736946367,22.0856639518514,409568.216727381,0.0,1.0
2007-06-25,22.37,23.11,22.27,22.36,177300,21.5087637180199,22.2202740064121,21.412613679048,21.4991487141227,184399.301233531,0.0,1.0
2007-06-26,22.16,22.5799,22.09,22.53,280300,21.3068486361788,21.710582649822,21.2395436088985,21.662603780375,291523.542784879,0.0,1.0
2007-06-27,22.62,22.72,21.74,21.99,146300,21.7491388154497,21.8452888544216,20.9030184724967,21.1433935699266,152158.024650116,0.0,1.0
2007-06-28,22.55,22.92,22.53,22.68,180300,21.6818337881693,22.0375889323655,21.662603780375,21.8068288388328,187519.424773862,0.0,1.0
2007-06-29,22.5,23.16,22.44,22.7,296200,21.6337587686834,22.2683490258981,21.5760687453002,21.8260588466272,308060.197548629,0.0,1.0
2007-07-02,23.46,23.86,22.6,22.66,370800,22.5567991428139,22.9413992987016,21.7299088076553,21.7875988310385,385647.269584847,0.0,1.0
2007-07-03,22.75,23.38,22.75,23.32,208800,21.8741338661132,22.4798791116363,21.8741338661132,22.4221890882532,217160.598407001,0.0,1.0
2007-07-05,22.99,23.12,22.55,22.75,203700,22.1048939596458,22.2298890103093,21.6818337881693,21.8741338661132,211856.38838844,0.0,1.0
2007-07-06,22.59,23.09,22.55,23.07,295100,21.7202938037581,22.2010439986177,21.6818337881693,22.1818139908234,306916.152250509,0.0,1.0
2007-07-09,22.9,23.0,22.26,22.58,272100,22.0183589245711,22.114508963543,21.4029986751508,21.7106787998609,282995.205107975,0.0,1.0
2007-07-10,22.84,23.13,22.54,22.75,401100,21.9606689011879,22.2395040142065,21.6722187842722,21.8741338661132,417160.517342186,0.0,1.0
2007-07-11,22.5,22.88,22.32,22.76,209900,21.662603780375,22.0284610886657,21.489302950132,21.9129272018371,218013.958427219,0.03,1.0
2007-07-12,22.7,22.87,22.45,22.63,252500,21.8551602584227,22.0188332647634,21.614464660863,21.787765491106,262260.717021787,0.0,1.0
2007-07-13,22.44,22.69,22.21,22.6,169400,21.6048368369606,21.8455324345204,21.3833968872057,21.7588820193989,175948.37807323,0.0,1.0
2007-07-16,22.03,22.41,21.74,22.33,257600,21.2100960569627,21.5759533652535,20.9308891637934,21.4989307740343,267557.864177474,0.0,1.0
2007-07-17,21.76,22.24,21.65,22.24,291500,20.9501448115982,21.4122803589129,20.8442387486719,21.4122803589129,302768.312918221,0.0,1.0
2007-07-18,21.39,21.82,21.07,21.67,236100,20.5939153272098,21.0079117550125,20.2858249623334,20.8634943964767,245226.753619183,0.0,1.0
2007-07-19,21.32,21.79,21.2,21.49,189100,20.5265205598931,20.9790282833054,20.4109866730644,20.6901935662337,196409.907282455,0.0,1.0
2007-07-20,21.25,21.37,20.43,21.23,276900,20.4591257925764,20.574659679405,19.6696442325805,20.4398701447716,287603.930864683,0.0,1.0
2007-07-23,20.89,21.4,20.76,21.37,251700,20.1125241320904,20.6035431511122,19.9873624213593,20.574659679405,261429.791977756,0.0,1.0
2007-07-24,20.04,20.84,19.67,20.72,568300,19.2941591003873,20.0643850125784,18.9379296159989,19.9488511257497,590268.378152401,0.0,1.0
2007-07-25,20.34,20.53,19.988,20.2,255200,19.582993817459,19.7659224716044,19.2440944160949,19.4482042828255,265065.089045385,0.0,1.0
2007-07-26,20.0,20.43,19.2,20.18,384100,19.2556478047777,19.6696442325805,18.4854218925866,19.4289486350207,398947.886764627,0.0,1.0
2007-07-27,19.68,20.32,19.51,20.01,285900,18.9475574399013,19.5637381696542,18.7838844335607,19.2652756286801,296951.837610015,0.0,1.0
2007-07-30,19.53,19.84,19.29,19.84,293800,18.8031400813655,19.1016026223395,18.5720723077081,19.1016026223395,305157.222419805,0.0,1.0
2007-07-31,19.21,19.98,19.16,19.69,258800,18.495049716489,19.236392156973,18.4469105969771,18.9571852638037,268804.251743519,0.0,1.0
2007-08-01,19.26,19.64,18.92,19.11,433500,18.543188836001,18.9090461442917,18.2158428233197,18.3987714774651,450257.508233443,0.0,1.0
2007-08-02,17.97,19.49,17.2,19.12,616200,17.3011995525928,18.7646287857559,16.5598571121089,18.4083993013675,640020.015163663,0.0,1.0
2007-08-03,16.55,17.89,16.25,17.89,1059000,15.9340485584536,17.2241769613737,15.6452138413819,17.2241769613737,1099937.02703395,0.0,1.0
2007-08-06,16.57,16.81,16.05,16.66,800900,15.9533042062584,16.1843719799157,15.4526573633341,16.0399546213799,831859.834703954,0.0,1.0
2007-08-07,15.8401,16.64,15.05,16.54,889900,15.250569339623,16.0206989735751,14.4898749730953,15.9244207345512,924300.245852229,0.0,1.0
2007-08-08,15.43,16.1,15.19,15.92,1135600,14.855732281386,15.5007964828461,14.6246645077287,15.3274956526031,1179498.09999977,0.0,1.0
2007-08-09,14.5,15.14,14.44,15.14,1611300,13.9603446584639,14.5765253882168,13.9025777150495,14.5765253882168,1673586.90430576,0.0,1.0
2007-08-10,15.08,15.35,13.79,14.25,1084700,14.5187584448024,14.7787096901669,13.2767691613943,13.7196490609041,1126630.49407339,0.0,1.0
2007-08-13,16.19,17.01,15.66,15.99,715200,15.5874468979676,16.3769284579635,15.077172231141,15.3948904199198,742846.989362303,0.0,1.0
2007-08-14,15.81,16.6,15.68,16.25,386900,15.2215895896768,15.9821876779655,15.0964278789458,15.6452138413819,401856.12441873,0.0,1.0
2007-08-15,15.66,16.18,15.08,15.7,362900,15.077172231141,15.5778190740652,14.5187584448024,15.1156835267505,376928.373097846,0.0,1.0
2007-08-16,15.7,15.88,14.66,15.61,542600,15.1156835267505,15.2889843569935,14.1143898409021,15.029033111629,563574.911112957,0.0,1.0
2007-08-17,15.68,16.25,15.44,16.1,691400,15.0964278789458,15.6452138413819,14.8653601052884,15.5007964828461,718126.969302426,0.0,1.0
2007-08-20,15.63,16.0,15.4,15.77,347500,15.0482887594338,15.4045182438222,14.8268488096789,15.1830782940673,360933.066000281,0.0,1.0
2007-08-21,17.68,17.83,16.9,17.04,853100,17.0219926594235,17.1664100179594,16.2710223950372,16.4058119296706,886077.693826877,0.0,1.0
2007-08-22,17.56,17.98,17.5,17.95,731000,16.9064587725949,17.3108273764952,16.8486918291805,17.281943904788,759257.758981883,0.0,1.0
2007-08-23,17.44,17.69,17.37,17.67,408300,16.7909248857662,17.0316204833259,16.7235301184495,17.0123648355211,424083.369346516,0.0,1.0
2007-08-24,17.28,17.45,16.89,17.43,441500,16.636879703328,16.8005527096686,16.2613945711348,16.7812970618638,458566.758673737,0.0,1.0
2007-08-27,17.03,17.42,16.91,17.16,265700,16.3961841057683,16.7716692379614,16.2806502189396,16.5213458164993,275970.980248271,0.0,1.0
2007-08-28,16.85,17.15,16.8,16.9,337800,16.2228832755253,16.5117179925969,16.1747441560133,16.2710223950372,350858.099841423,0.0,1.0
2007-08-29,17.01,17.08,16.75,17.0,276800,16.3769284579635,16.4443232252802,16.1266050365014,16.3673006340611,287500.06523418,0.0,1.0
2007-08-30,16.95,17.17,16.78,16.78,213600,16.3191615145491,16.5309736404017,16.1554885082085,16.1554885082085,221856.986755856,0.0,1.0
2007-08-31,17.06,17.19,16.89,17.09,170400,16.4250675774754,16.5502292882065,16.2613945711348,16.4539510491826,176987.034378267,0.0,1.0
2007-09-04,17.55,17.74,17.0101,17.02,290400,16.8968309486925,17.0797596028379,16.3770247362025,16.3865562818659,301625.79098268,0.0,1.0
2007-09-05,17.25,17.7,17.06,17.45,420300,16.6079962316208,17.0412483072283,16.4250675774754,16.8005527096686,436547.245006958,0.0,1.0
2007-09-06,17.3,17.32,16.95,17.3,267400,16.6561353511328,16.6753909989375,16.3191615145491,16.6561353511328,277736.695966834,0.0,1.0
2007-09-07,17.2,17.3,17.0,17.0,250200,16.5598571121089,16.6561353511328,16.3673006340611,16.3673006340611,259871.807520201,0.0,1.0
2007-09-10,16.99,17.37,16.95,17.29,244500,16.3576728101587,16.7235301184495,16.3191615145491,16.6465075272304,253951.466581492,0.0,1.0
2007-09-11,17.48,17.5,16.96,17.14,283500,16.8294361813758,16.8486918291805,16.3287893384515,16.5020901686945,294459.062477926,0.0,1.0
2007-09-12,17.42,17.7,17.31,17.45,149800,16.7716692379614,17.0412483072283,16.6657631750351,16.8005527096686,155590.71449451,0.0,1.0
2007-09-13,17.9,18.1,17.3,17.59,319700,17.2338047852761,17.4263612633239,16.6561353511328,16.935342244302,332058.420720258,0.0,1.0
2007-09-14,18.23,18.27,17.61,17.76,384300,17.5515229740549,17.5900342696645,16.9545978921068,17.0990152506426,399155.618025634,0.0,1.0
2007-09-17,18.05,18.24,17.83,18.14,416200,17.3782221438119,17.5611507979573,17.1664100179594,17.4648725589334,432288.754156307,0.0,1.0
2007-09-18,18.18,18.31,18.05,18.17,1373700,17.503383854543,17.628545565274,17.3782221438119,17.4937560306406,1426802.16622902,0.0,1.0
2007-09-19,18.18,18.3,18.15,18.22,799300,17.503383854543,17.6189177413716,17.4745003828358,17.5418951501525,830197.984615895,0.0,1.0
2007-09-20,18.5,18.55,18.285,18.4,461500,17.8114742194194,17.8596133389314,17.6044760055181,17.7151959803955,479339.884774473,0.0,1.0
2007-09-21,17.87,18.7,17.75,18.68,684800,17.2049213135689,18.0040306974672,17.0893874267402,17.9847750496624,711271.837689186,0.0,1.0
2007-09-24,17.87,18.02,17.68,17.84,190600,17.2049213135689,17.3493386721047,17.0219926594235,17.1760378418617,197967.89174001,0.0,1.0
2007-09-25,17.16,17.84,17.06,17.77,350000,16.5213458164993,17.1760378418617,16.4250675774754,17.108643074545,363529.706762872,0.0,1.0
2007-09-26,17.17,17.65,17.06,17.31,260800,16.5309736404017,16.9931091877164,16.4250675774754,16.6657631750351,270881.564353592,0.0,1.0
2007-09-27,17.26,17.39,17.15,17.35,121800,16.6176240555232,16.7427857662543,16.5117179925969,16.7042744706447,126508.33795348,0.0,1.0
2007-09-28,16.9,17.41,16.82,17.21,230600,16.2710223950372,16.762041414059,16.1939998038181,16.5694849360112,239514.143941481,0.0,1.0
2007-10-01,18.1,18.12,16.82,16.86,297500,17.4263612633239,17.4456169111286,16.1939998038181,16.2325110994276,309000.250748441,0.0,1.0
2007-10-02,18.33,18.37,18.03,18.14,186800,17.6478012130788,17.6863125086884,17.3589664960071,17.4648725589334,194020.99778087,0.0,1.0
2007-10-03,17.79,18.35,17.78,18.19,146900,17.1278987223498,17.6670568608836,17.1182708984474,17.5130116784454,152578.611209903,0.0,1.0
2007-10-04,18.13,18.17,17.75,17.9,81600,17.455244735031,17.4937560306406,17.0893874267402,17.2338047852761,84754.3544910012,0.0,1.0
2007-10-05,18.53,18.7,18.01,18.26,133700,17.8403576911266,18.0040306974672,17.3397108482024,17.5804064457621,138868.347983417,0.0,1.0
2007-10-08,18.03,18.61,17.97,18.56,162600,17.3589664960071,17.9173802823457,17.3011995525928,17.8692411628337,168885.515198981,0.0,1.0
2007-10-09,17.96,18.09,17.51,18.04,195600,17.2915717286904,17.4167334394215,16.8583196530829,17.3685943199095,203161.173265194,0.0,1.0
2007-10-10,18.02,18.11,17.68,17.95,112100,17.3782221438119,17.4650168160063,17.0503311599664,17.3107151765496,116239.853725158,0.03,1.0
2007-10-11,17.69,18.21,17.6,18.1,197400,17.0599750124325,17.5614553406668,16.9731803402381,17.4553729635403,204689.98327695,0.0,1.0
2007-10-12,17.68,18.32,17.5,17.71,159600,17.0503311599664,17.6675377177932,16.8767418155776,17.0792627173645,165494.029032428,0.0,1.0
2007-10-15,17.12,17.59,17.03,17.56,295400,16.5102754218679,16.963536487772,16.4234807496735,16.9346049303739,306309.123910899,0.0,1.0
2007-10-16,17.15,17.68,17.03,17.05,252100,16.5392069792661,17.0503311599664,16.4234807496735,16.4427684546056,261410.054630796,0.0,1.0
2007-10-17,17.05,17.56,16.95,17.31,192100,16.4427684546056,16.9346049303739,16.3463299299452,16.6935086187228,199194.254242666,0.0,1.0
2007-10-18,16.84,17.25,16.84,16.98,168800,16.2402475528187,16.6356455039265,16.2402475528187,16.3752614873433,175033.785091942,0.0,1.0
2007-10-19,16.18,16.95,16.18,16.84,264900,15.6037532900598,16.3463299299452,15.6037532900598,16.2402475528187,274682.758713598,0.0,1.0
2007-10-22,17.16,17.24,15.89,16.24,224300,16.5488508317321,16.6260016514605,15.3240815685445,15.661616404856,232583.400450963,0.0,1.0
2007-10-23,17.05,17.4,16.82,17.3,191800,16.4427684546056,16.7803032909172,16.2209598478866,16.6838647662567,198883.175240726,0.0,1.0
2007-10-24,16.92,17.36,16.2,16.92,214700,16.317398372547,16.741727881053,15.6230409949918,16.317398372547,222628.872388863,0.0,1.0
2007-10-25,16.69,17.41,16.55,16.96,171900,16.095589765828,16.7899471433832,15.9605758313034,16.3559737824112,178248.268111996,0.0,1.0
2007-10-26,17.22,17.22,16.72,16.9,136600,16.6067139465284,16.6067139465284,16.1245213232262,16.2981106676149,141644.638883645,0.0,1.0
2007-10-29,16.93,17.61,16.87,17.24,209100,16.3270422250131,16.9828241927041,16.2691791102168,16.6260016514605,216822.064352636,0.0,1.0
2007-10-30,16.93,17.33,16.87,16.92,145200,16.3270422250131,16.7127963236549,16.2691791102168,16.317398372547,150562.236939277,0.0,1.0
2007-10-31,17.3,17.34,16.4601,16.92,239300,16.6838647662567,16.7224401761209,15.8738775976337,16.317398372547,248137.350547996,0.0,1.0
2007-11-01,16.22,16.87,15.76,16.86,335100,15.6423286999239,16.2691791102168,15.1987114864859,16.2595352577508,347475.245167712,0.0,1.0
2007-11-02,16.02,16.73,15.45,16.27,365600,15.449451650603,16.1341651756922,14.8997520600385,15.6905479622542,379101.610365013,0.0,1.0
2007-11-05,15.42,16.0,15.08,16.0,382200,14.8708205026404,15.430163945671,14.5429295187949,15.430163945671,396314.648472394,0.0,1.0
2007-11-06,15.19,15.91,14.41,15.44,348900,14.6490118959214,15.3433692734766,13.8967914035699,14.8901082075725,361784.879256981,0.0,1.0
2007-11-07,14.02,15.4,13.97,15.03,479200,13.5206811573942,14.8515327977083,13.472461895064,14.4947102564647,496896.859099872,0.0,1.0
2007-11-08,14.46,14.63,13.93,14.13,415400,13.9450106659001,14.1089561578229,13.4338864851998,13.6267635345207,430740.724687161,0.0,1.0
2007-11-09,13.91,14.54,13.82,14.23,443100,13.4145987802677,14.0221614856285,13.3278041080733,13.7232020591811,459463.685866347,0.0,1.0
2007-11-12,14.17,14.58,13.52,13.92,431800,13.6653389443848,14.0607368954927,13.038488534092,13.4242426327337,447746.376793251,0.0,1.0
2007-11-13,15.33,15.33,14.22,14.45,634400,14.784025830446,14.784025830446,13.7135582067151,13.9353668134341,657828.396103838,0.0,1.0
2007-11-14,14.65,15.46,14.45,15.46,491000,14.128243862755,14.9093959125046,13.9353668134341,14.9093959125046,509132.633176204,0.0,1.0
2007-11-15,14.23,14.83,14.04,14.57,511100,13.7232020591811,14.3018332071438,13.5399688623263,14.0510930430266,529974.926306229,0.0,1.0
2007-11-16,13.92,14.29,13.67,14.22,673800,13.4242426327337,13.7810651739774,13.1831463210826,13.7135582067151,698683.438358713,0.0,1.0
2007-11-19,13.85,14.11,13.6,13.82,557800,13.3567356654714,13.6074758295886,13.1156393538203,13.3278041080733,578399.557608325,0.0,1.0
2007-11-20,13.52,14.2,13.16,13.82,582300,13.038488534092,13.694270501783,12.6913098453144,13.3278041080733,603804.342766809,0.0,1.0
2007-11-21,13.49,13.89,13.25,13.47,297700,13.0095569766938,13.3953110753356,12.7781045175088,12.9902692717617,308694.062925777,0.0,1.0
2007-11-23,13.68,13.92,13.54,13.61,116400,13.1927901735487,13.4242426327337,13.057776239024,13.1252832062864,120698.652752974,0.0,1.0
2007-11-26,13.14,13.69,13.1,13.65,338000,12.6720221403823,13.2024340260147,12.6334467305181,13.1638586161505,350482.342186471,0.0,1.0
2007-11-27,13.17,13.36,12.76,13.15,443300,12.7009536977804,12.8841868946352,12.3055557466726,12.6816659928483,459671.071867641,0.0,1.0
2007-11-28,13.56,13.6,13.11,13.34,515800,13.0770639439561,13.1156393538203,12.6430905829841,12.8648991897032,534848.497336634,0.0,1.0
2007-11-29,13.62,13.79,13.43,13.47,440300,13.1349270587524,13.2988725506752,12.9516938618976,12.9902692717617,456560.281848235,0.0,1.0
2007-11-30,13.89,14.01,13.62,13.77,754400,13.3953110753356,13.5110373049281,13.1349270587524,13.2795848457431,782259.9968801,0.0,1.0
2007-12-03,13.2,13.94,13.2,13.85,303400,12.7298852551785,13.4435303376658,12.7298852551785,13.3567356654714,314604.56396265,0.0,1.0
2007-12-04,12.68,13.2,12.67,13.02,224000,12.2284049269442,12.7298852551785,12.2187610744782,12.5562959107897,232272.321449023,0.0,1.0
2007-12-05,12.8,13.03,12.63,12.8,211400,12.3441311565368,12.5659397632558,12.180185664614,12.3441311565368,219207.003367514,0.0,1.0
2007-12-06,13.77,13.77,12.74,12.74,301700,13.2795848457431,13.2795848457431,12.2862680417405,12.2862680417405,312841.782951651,0.0,1.0
2007-12-07,13.49,13.94,13.33,13.81,204700,13.0095569766938,13.4435303376658,12.8552553372371,13.3181602556072,212259.572324174,0.0,1.0
2007-12-10,13.44,13.62,13.27,13.49,237200,12.9613377143636,13.1349270587524,12.7973922224409,13.0095569766938,245959.797534411,0.0,1.0
2007-12-11,13.06,13.815,13.05,13.5,234500,12.5948713206539,13.3229821818403,12.5852274681879,13.0192008291599,243160.086516946,0.0,1.0
2007-12-12,14.09,14.27,13.09,13.43,384800,13.5881881246565,13.7617774690453,12.6238028780521,12.9516938618976,399010.666489213,0.0,1.0
2007-12-13,14.57,14.7,13.97,13.97,210179,14.0510930430266,14.1764631250852,13.472461895064,13.472461895064,217940.911829617,0.0,1.0
2007-12-14,14.01,14.7,13.98,14.51,141777,13.5110373049281,14.1764631250852,13.48210574753,13.9932299282304,147012.825527134,0.0,1.0
2007-12-17,14.22,14.58,14.09,14.09,235100,13.7135582067151,14.0607368954927,13.5881881246565,13.5881881246565,243782.244520826,0.0,1.0
2007-12-18,13.97,14.44,13.69,14.4,327600,13.472461895064,13.925722960968,13.2024340260147,13.8871475511039,339698.270119194,0.0,1.0
2007-12-19,13.86,14.41,13.8,13.92,450200,13.3663795179375,13.8967914035699,13.3085164031412,13.4242426327337,466825.888912275,0.0,1.0
2007-12-20,14.51,14.62,14.01,14.01,395800,13.9932299282304,14.0993123053568,13.5110373049281,13.5110373049281,410416.896560369,0.0,1.0
2007-12-21,14.97,15.29,14.69,14.75,521800,14.4368471416684,14.7454504205818,14.1668192726191,14.2246823874154,541070.077375446,0.0,1.0
2007-12-24,15.7,15.81,15.0,15.01,111400,15.1408483716896,15.2469307488161,14.4657786990665,14.4754225515326,115514.00272063,0.0,1.0
2007-12-26,14.92,15.53,14.69,15.48,401600,14.3886278793382,14.9769028797669,14.1668192726191,14.9286836174367,416431.090597889,0.0,1.0
2007-12-27,14.97,15.25,14.92,14.92,206700,14.4368471416684,14.7068750107176,14.3886278793382,14.3886278793382,214333.432337111,0.0,1.0
2007-12-28,15.16,15.53,14.95,15.03,194900,14.6200803385232,14.9769028797669,14.4175594367363,14.4947102564647,202097.658260779,0.0,1.0
2007-12-31,15.12,15.34,14.47,15.21,505500,14.5815049286591,14.793669682912,13.9546545183662,14.6682996008535,524168.118270002,0.0,1.0
2008-01-02,14.65,15.33,13.92,15.13,494700,14.128243862755,14.784025830446,13.4242426327337,14.5911487811251,512969.274200139,0.0,1.0
2008-01-03,14.51,14.98,14.49,14.58,263700,13.9932299282304,14.4464909941344,13.9739422232983,14.0607368954927,273438.442705835,0.0,1.0
2008-01-04,14.24,14.7,13.94,14.37,395200,13.7328459116472,14.1764631250852,13.4435303376658,13.8582159937057,409794.738556488,0.0,1.0
2008-01-07,14.23,14.53,13.91,14.31,448200,13.7232020591811,14.0125176331624,13.4145987802677,13.8003528789095,464752.028899339,0.0,1.0
2008-01-08,13.45,14.59,13.45,14.38,386000,12.9709815668296,14.0703807479587,12.9709815668296,13.8678598461718,400254.982496977,0.0,1.0
2008-01-09,13.89,14.03,13.29,13.45,534200,13.3953110753356,13.5303250098602,12.8166799273729,12.9709815668296,553928.00945566,0.0,1.0
2008-01-10,14.99,15.26,13.81,13.81,490200,14.4561348466005,14.7165188631837,13.3181602556072,13.3181602556072,508303.089171029,0.0,1.0
2008-01-11,14.57,15.36,14.37,14.84,612200,14.0800246004247,14.8434576432755,13.8867504123613,14.3409447543104,633504.148830177,0.03,1.0
2008-01-14,15.07,15.582,14.67,14.67,448300,14.5632100705835,15.057991992026,14.1766616944565,14.1766616944565,463900.538909779,0.0,1.0
2008-01-15,14.99,15.32,14.72,14.83,534900,14.4859003953581,14.8048028056628,14.2249802414724,14.3312810449073,553514.160746912,0.0,1.0
2008-01-16,14.9,15.26,14.66,14.92,600800,14.3989270107295,14.7468205492438,14.1669979850533,14.4182544295358,621707.436486718,0.0,1.0
2008-01-17,14.27,15.1,14.06,14.92,548600,13.7901133183295,14.592201198793,13.5871754208629,14.4182544295358,567690.911545629,0.0,1.0
2008-01-18,14.37,15.18,14.22,14.32,620000,13.8867504123613,14.6695108740184,13.7417947713137,13.8384318653454,641575.583591485,0.0,1.0
2008-01-22,14.12,15.16,13.54,14.14,671400,13.6451576772819,14.650183455212,13.0846625318978,13.6644850960883,694764.269069878,0.0,1.0
2008-01-23,14.79,15.04,13.62,13.79,393900,14.2926262072946,14.5342189423739,13.1619722071232,13.3262552669772,407607.455446268,0.0,1.0
2008-01-24,14.89,15.37,14.68,14.82,352400,14.3892633013263,14.8531213526787,14.1863254038597,14.3216173355041,364663.283318775,0.0,1.0
2008-01-25,15.0,15.24,14.91,14.98,347700,14.4955641047612,14.7274931304374,14.4085907201327,14.4762366859549,359799.72647542,0.0,1.0
2008-01-28,15.11,15.25,14.69,14.95,327900,14.6018649081962,14.7371568398406,14.1959891132628,14.4472455577454,339310.699773626,0.0,1.0
2008-01-29,14.99,15.28,14.91,15.08,277300,14.4859003953581,14.7661479680501,14.4085907201327,14.5728737799866,286949.853757934,0.0,1.0
2008-01-30,15.3,15.7,14.77,14.77,399100,14.7854753868565,15.1720237629834,14.2732987884882,14.2732987884882,412988.411953809,0.0,1.0
2008-01-31,15.22,15.7,14.94,15.02,543000,14.7081657116311,15.1720237629834,14.4375818483422,14.5148915235676,561896.035306737,0.0,1.0
2008-02-01,13.2,15.19,12.85,15.14,1276400,12.7560964121899,14.6791745834215,12.4178665830788,14.6308560364057,1320817.86273576,0.0,1.0
2008-02-04,13.94,14.18,12.87,13.19,749500,13.4712109080248,13.703139933701,12.4371940018851,12.7464327027867,775582.096615836,0.0,1.0
2008-02-05,13.29,13.9099,13.19,13.69,550700,12.8430697968185,13.4421231427212,12.7464327027867,13.2296181729454,569863.990135211,0.0,1.0
2008-02-06,12.55,13.42,12.49,13.34,533400,12.1279553009836,12.9686980190597,12.0699730445645,12.8913883438343,551961.961754352,0.0,1.0
2008-02-07,11.91,12.5,11.67,12.5,562900,11.5094778991804,12.0796367539677,11.2775488735042,12.0796367539677,582488.541941369,0.0,1.0
2008-02-08,11.88,12.17,11.77,11.87,259000,11.4804867709709,11.7607343436629,11.374185967536,11.4708230615677,268013.026048702,0.0,1.0
2008-02-11,12.0,12.28,11.84,11.84,267700,11.596451283809,11.8670351470979,11.4418319333582,11.4418319333582,277015.78020555,0.0,1.0
2008-02-12,12.18,12.35,12.0,12.01,266000,11.7703980530661,11.9346811129201,11.596451283809,11.6061149932122,275256.621347316,0.0,1.0
2008-02-13,12.55,12.83,12.28,12.33,266300,12.1279553009836,12.3985391642724,11.8670351470979,11.9153536941137,275567.061145827,0.0,1.0
2008-02-14,12.14,12.68,11.97,12.52,313400,11.7317432154534,12.2535835232248,11.5674601555995,12.098964172774,324306.109512214,0.0,1.0
2008-02-15,12.15,12.34,12.0,12.05,263400,11.7414069248566,11.9250174035169,11.596451283809,11.6447698308249,272566.143093545,0.0,1.0
2008-02-19,12.54,12.78,12.16,12.16,269700,12.1182915915804,12.3502206172566,11.7510706342598,11.7510706342598,279085.378862297,0.0,1.0
2008-02-20,12.46,12.95,12.34,12.45,500600,12.040981916355,12.5145036771105,11.9250174035169,12.0313182069518,518020.543783707,0.0,1.0
2008-02-21,12.5,12.81,12.2,12.52,390000,12.0796367539677,12.3792117454661,11.7897254718725,12.098964172774,403571.738065613,0.0,1.0
2008-02-22,12.36,12.84,12.1,12.51,451900,11.9443448223233,12.4082028736756,11.6930883778407,12.0893004633709,467625.816491922,0.0,1.0
2008-02-25,12.36,12.78,12.18,12.4,352200,11.9443448223233,12.3502206172566,11.7703980530661,11.982999659936,364456.323453098,0.0,1.0
2008-02-26,12.96,13.04,12.06,12.25,407800,12.5241673865137,12.6014770617391,11.654433540228,11.8380440188883,421991.166110659,0.0,1.0
2008-02-27,13.12,13.24,12.72,12.81,258800,12.6787867369645,12.7947512498026,12.2922383608375,12.3792117454661,267806.066183027,0.0,1.0
2008-02-28,12.58,13.29,12.57,13.05,230900,12.1569464291931,12.8430697968185,12.1472827197899,12.6111407711423,238935.16492141,0.0,1.0
2008-02-29,12.67,12.76,12.27,12.46,453300,12.2439198138217,12.3308931984502,11.8573714376947,12.040981916355,469074.535551645,0.0,1.0
2008-03-03,12.33,12.7,12.05,12.58,361500,11.9153536941137,12.2729109420312,11.6447698308249,12.1569464291931,374079.957206973,0.0,1.0
2008-03-04,12.03,12.57,11.83,12.13,345700,11.6254424120185,12.1472827197899,11.432168223955,11.7220795060503,357730.127818673,0.0,1.0
2008-03-05,11.88,12.31,11.83,12.04,461300,11.4804867709709,11.8960262753074,11.432168223955,11.6351061214217,477352.930178634,0.0,1.0
2008-03-06,11.64,11.9,11.37,11.79,276400,11.2485577452947,11.4998141897772,10.987637591409,11.3935133863423,286018.534362399,0.0,1.0
2008-03-07,11.78,12.15,11.42,11.42,256400,11.3838496769392,11.7414069248566,11.0359561384249,11.0359561384249,265322.54779493,0.0,1.0
2008-03-10,11.44,11.99,11.33,11.75,284200,11.0552835572312,11.5867875744058,10.9489827537963,11.3548585487296,294089.969123712,0.0,1.0
2008-03-11,11.58,12.22,11.38,11.72,261500,11.1905754888757,11.8090528906788,10.9973013008122,11.3258674205201,270600.024369635,0.0,1.0
2008-03-12,11.74,12.03,11.48,11.58,371600,11.3451948393265,11.6254424120185,11.0939383948439,11.1905754888757,384531.430423542,0.0,1.0
2008-03-13,12.23,12.3,11.31,11.56,200700,11.818716600082,11.8863625659042,10.92965533499,11.1712480700693,207684.225204534,0.0,1.0
2008-03-14,11.81,12.4,11.65,12.34,184900,11.4128408051487,11.982999659936,11.2582214546979,11.9250174035169,191334.395816235,0.0,1.0
2008-03-17,11.46,11.75,10.98,11.51,212300,11.0746109760376,11.3548585487296,10.6107529246852,11.1229295230535,219687.897413665,0.0,1.0
2008-03-18,11.47,12.28,11.09,11.71,300300,11.0842746854408,11.8670351470979,10.7170537281201,11.3162037111169,310750.238310521,0.0,1.0
2008-03-19,11.43,12.32,11.43,11.55,161200,11.0456198478281,11.9056899847106,11.0456198478281,11.1615843606662,166809.651733786,0.0,1.0
2008-03-20,11.42,11.63,11.11,11.55,636300,11.0359561384249,11.2388940358915,10.7363811469265,11.1615843606662,658442.812643972,0.0,1.0
2008-03-24,11.88,12.17,11.43,11.54,211200,11.4804867709709,11.7607343436629,11.0456198478281,11.151920651263,218549.618152455,0.0,1.0
2008-03-25,11.99,12.1008,11.74,11.83,101900,11.5867875744058,11.693861474593,11.3451948393265,11.432168223955,105446.051561246,0.0,1.0
2008-03-26,11.86,12.08,11.83,11.96,108100,11.4611593521646,11.6737609590344,11.432168223955,11.5577964461963,111861.80739716,0.0,1.0
2008-03-27,11.47,12.02,11.44,11.91,167600,11.0842746854408,11.6157787026153,11.0552835572312,11.5094778991804,173432.367435376,0.0,1.0
2008-03-28,11.13,11.57,11.12,11.47,141600,10.7557085657328,11.1809117794725,10.7460448563297,11.0842746854408,146527.584897669,0.0,1.0
2008-03-31,11.6,12.13,11.15,11.15,297300,11.209902907682,11.7220795060503,10.7750359845392,10.7750359845392,307645.840325402,0.0,1.0
2008-04-01,12.15,12.21,11.77,11.92,315200,11.7414069248566,11.7993891812756,11.374185967536,11.5191416085836,326168.748303285,0.0,1.0
2008-04-02,11.5,12.78,11.37,11.97,444400,11.1132658136503,12.3502206172566,10.987637591409,11.5674601555995,459864.821529123,0.0,1.0
2008-04-03,11.0,11.46,10.72,11.34,486100,10.6300803434916,11.0746109760376,10.3594964802027,10.9586464631995,503015.953522292,0.0,1.0
2008-04-04,11.03,11.259,10.765,11.03,181000,10.6590714717011,10.8803704170338,10.402983172517,10.6590714717011,187298.678435579,0.0,1.0
2008-04-07,11.14,11.4,10.92,11.09,157200,10.765372275136,11.0166287196185,10.5527706682662,10.7170537281201,162670.454420293,0.0,1.0
2008-04-08,11.09,11.29,11.02,11.03,136800,10.7170537281201,10.9103279161836,10.6494077622979,10.6590714717011,141560.548121477,0.0,1.0
2008-04-09,10.8,11.46,10.78,11.08,139100,10.4368061554281,11.0746109760376,10.4174787366217,10.707390018717,143940.586576735,0.0,1.0
2008-04-10,10.86,10.93,10.64,10.82,269700,10.4947884118471,10.5624343776694,10.2821868049773,10.4561335742344,279085.378862298,0.0,1.0
2008-04-11,10.21,10.89,10.19,10.71,200100,9.89563842885034,10.5547015171577,9.87625422037071,10.380243640841,206456.714712176,0.03,1.0
2008-04-14,10.13,10.4,10.03,10.18,151100,9.81810159493182,10.0797884094068,9.72118055253368,9.8665621161309,155900.097916091,0.0,1.0
2008-04-15,10.0,10.16,9.85,10.16,135600,9.69210423981424,9.84717790765127,9.54672267621702,9.84717790765127,139907.698725493,0.0,1.0
2008-04-16,10.09,10.23,10.04,10.08,152500,9.77933317797257,9.91502263732997,9.73087265677349,9.76964107373275,157344.572681693,0.0,1.0
2008-04-17,10.04,10.34,9.91,10.07,107600,9.73087265677349,10.0216357839679,9.60487530165591,9.75994896949294,111018.203413444,0.0,1.0
2008-04-18,10.21,10.47,10.04,10.21,133400,9.89563842885034,10.1476331390855,9.73087265677349,9.89563842885034,137637.809808117,0.0,1.0
2008-04-21,10.3,10.33,9.99,10.16,102600,9.98286736700867,10.0119436797281,9.68241213557442,9.84717790765127,105859.364964864,0.0,1.0
2008-04-22,10.0,10.4,9.89,10.23,157500,9.69210423981424,10.0797884094068,9.58549109317628,9.91502263732997,162503.411130273,0.0,1.0
2008-04-23,9.65,10.02,9.5999,10.02,121900,9.35288059142074,9.71148844829387,9.30432314917927,9.71148844829387,125772.481376383,0.0,1.0
2008-04-24,10.4,10.52,9.63,9.73,156200,10.0797884094068,10.1960936602846,9.33349638294111,9.43041742533925,161162.113133643,0.0,1.0
2008-04-25,10.47,10.59,10.16,10.42,94000,10.1476331390855,10.2639383899633,9.84717790765127,10.0991726178864,96986.1628333062,0.0,1.0
2008-04-28,10.58,10.68,10.38,10.45,135300,10.2542462857235,10.3511673281216,10.0604042009272,10.1282489306059,139598.168418577,0.0,1.0
2008-04-29,10.66,10.89,10.59,10.59,96800,10.331783119642,10.5547015171577,10.2639383899633,10.2639383899633,99875.1123645108,0.0,1.0
2008-04-30,10.96,11.05,10.76,10.76,920100,10.6225462468364,10.7097751849947,10.4287041620401,10.4287041620401,949329.451307713,0.0,1.0
2008-05-01,11.3,11.47,10.88,10.94,208000,10.9520777909901,11.1168435630669,10.5450094129179,10.6031620383568,214607.679460932,0.0,1.0
2008-05-02,11.08,11.5,10.92,11.4,300500,10.7388514977142,11.1459198757864,10.5837778298771,11.0489988333882,310046.190759664,0.0,1.0
2008-05-05,11.39,11.4,11.17,11.2,176900,11.0393067291484,11.0489988333882,10.8260804358725,10.8551567485919,182519.704310765,0.0,1.0
2008-05-06,11.39,11.49,11.33,11.34,81600,11.0393067291484,11.1362277715466,10.9811541037095,10.9908462079493,84192.2434808276,0.0,1.0
2008-05-07,11.23,11.43,11.15,11.39,112800,10.8842330613114,11.0780751461077,10.8066962273929,11.0393067291484,116383.395399967,0.0,1.0
2008-05-08,11.08,11.22,10.8,11.22,198100,10.7388514977142,10.8745409570716,10.4674725789994,10.8745409570716,204393.179332744,0.0,1.0
2008-05-09,11.14,11.34,10.82,10.97,119800,10.7970041231531,10.9908462079493,10.486856787479,10.6322383510762,123605.769227979,0.0,1.0
2008-05-12,11.31,11.49,11.1,11.18,135300,10.9617698952299,11.1362277715466,10.7582357061938,10.8357725401123,139598.168418578,0.0,1.0
2008-05-13,10.59,10.85,9.86,10.73,547400,10.2639383899633,10.5159331001984,9.55641478045684,10.3996278493207,564789.633350549,0.0,1.0
2008-05-14,10.78,11.43,10.6,10.61,217000,10.4480883705197,11.0780751461077,10.2736304942031,10.2833225984429,223893.588668378,0.0,1.0
2008-05-15,10.66,11.13,10.41,10.76,292000,10.331783119642,10.7873120189132,10.0894805136466,10.4287041620401,301276.165397078,0.0,1.0
2008-05-16,10.63,10.75,10.43,10.73,226900,10.3027068069225,10.4190120578003,10.1088647221263,10.3996278493207,234108.088796566,0.0,1.0
2008-05-19,10.49,10.736,10.39,10.6,156900,10.1670173475651,10.4054431118646,10.070096305167,10.2736304942031,161884.350516444,0.0,1.0
2008-05-20,10.19,10.48,9.79,10.4,191700,9.87625422037071,10.1573252433253,9.48857005077814,10.0797884094068,197789.866118561,0.0,1.0
2008-05-21,9.84,10.2,9.73,10.2,906100,9.53703057197721,9.88594632461052,9.43041742533925,9.88594632461052,934884.703651688,0.0,1.0
2008-05-22,9.97,10.185,9.72,9.84,155700,9.6630279270948,9.8714081682508,9.42072532109944,9.53703057197721,160646.229288785,0.0,1.0
2008-05-23,9.82,10.11,9.68,9.9,131000,9.51764636349758,9.79871738645219,9.38195690414018,9.5951831974161,135161.567352799,0.0,1.0
2008-05-27,10.08,10.15,9.75,9.81,139500,9.76964107373275,9.83748580341145,9.44980163381888,9.50795425925777,143931.592715385,0.0,1.0
2008-05-28,10.15,10.35,9.95,10.09,177900,9.83748580341145,10.0313278882077,9.64364371861517,9.77933317797257,183551.47200048,0.0,1.0
2008-05-29,10.27,10.4,9.81,10.25,288000,9.95379105428922,10.0797884094068,9.50795425925777,9.93440684580959,297149.094638214,0.0,1.0
2008-05-30,10.44,10.5,10.07,10.28,297800,10.1185568263661,10.1767094518049,9.75994896949294,9.96348315852904,307260.41799743,0.0,1.0
2008-06-02,10.29,10.38,9.21,9.22,550600,9.97317526276885,10.0604042009272,8.92642800486891,8.93612010910873,568091.289957642,0.0,1.0
2008-06-03,11.25,11.38,10.1,10.37,724000,10.903617269791,11.0296146249086,9.78902528221238,10.0507120966874,746999.807354401,0.0,1.0
2008-06-04,11.73,12.03,10.88,11.16,520700,11.3688382733021,11.6596014004965,10.5450094129179,10.8163883316327,537241.436035133,0.0,1.0
2008-06-05,12.64,12.64,11.44,11.73,466600,12.2508197591252,12.2508197591252,11.0877672503475,11.3688382733021,481422.804021496,0.0,1.0
2008-06-06,12.15,12.52,12.0,12.52,283700,11.7759066513743,12.1345145082474,11.6305250877771,12.1345145082474,292712.493572436,0.0,1.0
2008-06-09,12.02,12.2,11.85,12.15,290400,11.6499092962567,11.8243671725734,11.4851435241799,11.7759066513743,299625.337093533,0.0,1.0
2008-06-10,11.91,12.06,11.75,11.88,331300,11.5432961496188,11.688677713216,11.3882224817817,11.5142198368993,341824.635602917,0.0,1.0
2008-06-11,11.69,11.878,11.49,11.86,187000,11.3300698563428,11.5122814160514,11.1362277715466,11.4948356284197,192940.557976897,0.0,1.0
2008-06-12,11.67,11.77,11.56,11.56,182300,11.3106856478632,11.4076066902614,11.2040725012253,11.2040725012253,188091.249835231,0.0,1.0
2008-06-13,11.8,11.91,11.45,11.75,120500,11.4366830029808,11.5432961496188,11.0974593545873,11.3882224817817,124328.006610781,0.0,1.0
2008-06-16,12.49,12.7,12.3828,12.5,266100,12.105438195528,12.3089723845641,12.0015388380772,12.1151302997678,274553.382233433,0.0,1.0
2008-06-17,12.19,12.59,12.14,12.5,140300,11.8146750683336,12.2023592379261,11.7662145471345,12.1151302997678,144757.006867157,0.0,1.0
2008-06-18,12.21,12.3,11.88,12.15,208500,11.8340592768132,11.9212882149715,11.5142198368993,11.7759066513743,215123.56330579,0.0,1.0
2008-06-19,12.23,12.37,11.94,12.2,163000,11.8534434852928,11.9891329446502,11.5723724623382,11.8243671725734,168178.133423712,0.0,1.0
2008-06-20,11.95,12.25,11.7,11.91,318000,11.582064566578,11.8728276937724,11.3397619605827,11.5432961496188,328102.125329695,0.0,1.0
2008-06-23,11.84,11.99,11.65,11.97,230800,11.4754514199401,11.6208329835373,11.2913014393836,11.6014487750576,238131.982786457,0.0,1.0
2008-06-24,11.45,12.15,11.41,11.7,204000,11.0974593545873,11.7759066513743,11.058690937628,11.3397619605827,210480.608702069,0.0,1.0
2008-06-25,11.83,12.12,11.27,11.46,209400,11.4657593157002,11.7468303386549,10.9230014782706,11.1071514588271,216052.154226536,0.0,1.0
2008-06-26,11.65,12.1699,11.44,11.82,139600,11.2913014393836,11.7951939388115,11.0877672503475,11.4560672114604,144034.769484357,0.0,1.0
2008-06-27,12.0,12.01,11.14,11.66,616800,11.6305250877771,11.6402171920169,10.7970041231531,11.3009935436234,636394.311016842,0.0,1.0
2008-06-30,11.34,12.03,11.3,12.03,323800,10.9908462079493,11.6596014004965,10.9520777909901,11.6596014004965,334086.377930049,0.0,1.0
2008-07-01,11.42,11.79,11.19,11.76,252100,11.0683830418679,11.426990898741,10.8454646443521,11.3979145860215,260108.634577408,0.0,1.0
2008-07-02,11.21,11.9,11.1,11.39,261900,10.8648488528318,11.5336040453789,10.7582357061938,11.0393067291484,270219.957936625,0.0,1.0
2008-07-03,11.42,11.49,11.0101,11.24,159300,11.0683830418679,11.1362277715466,10.6711036890779,10.8939251655512,164360.592971762,0.0,1.0
2008-07-07,11.27,11.75,11.27,11.48,138800,10.9230014782706,11.3882224817817,10.9230014782706,11.1265356673067,143209.355332584,0.0,1.0
2008-07-08,11.41,11.44,11.07,11.27,165100,11.058690937628,11.0877672503475,10.7291593934744,10.9230014782706,170344.845572116,0.0,1.0
2008-07-09,11.16,11.5,11.0,11.46,142200,10.8163883316327,11.1459198757864,10.6613146637957,11.1071514588271,146717.365477618,0.0,1.0
2008-07-10,10.96,11.16,10.71,11.13,161400,10.6225462468364,10.8163883316327,10.380243640841,10.7873120189132,166527.305120166,0.0,1.0
2008-07-11,11.1,11.32,10.66,10.76,176000,10.7873120189132,11.0011145994683,10.3597068578032,10.4568898489646,181101.649472527,0.03,1.0
2008-07-14,11.01,11.99,10.88,11.18,170200,10.699847326868,11.6522406402495,10.5735094383582,10.8650584118424,175133.526933091,0.0,1.0
2008-07-15,10.91,11.15,10.87,10.9,134400,10.6026643357066,10.8359035144939,10.5637911392421,10.5929460365905,138295.805051748,0.0,1.0
2008-07-16,11.36,11.47,10.93,10.98,100500,11.0399877959328,11.1468890862104,10.6221009339389,10.6706924295196,103413.157795392,0.0,1.0
2008-07-17,11.47,11.64,11.35,11.43,137700,11.1468890862104,11.3121001711847,11.0302694968167,11.1080158897458,141691.460979357,0.0,1.0
2008-07-18,12.05,12.35,10.93,11.6,231000,11.7105504349464,12.0020994084305,10.6221009339389,11.2732269747201,237695.91493269,0.0,1.0
2008-07-21,11.91,12.06,11.83,12.06,83100,11.5744942473204,11.7202687340625,11.4967478543913,11.7202687340625,85508.7901770852,0.0,1.0
2008-07-22,12.42,12.49,11.85,11.89,160100,12.0701275022435,12.1381555960564,11.5161844526236,11.5550576490882,164740.761821315,0.0,1.0
2008-07-23,12.16,12.48,12.13,12.45,159900,11.8174517252239,12.1284372969403,11.7882968278755,12.0992823995919,164534.964492369,0.0,1.0
2008-07-24,12.05,12.32,12.0,12.32,82900,11.7105504349464,11.9729445110821,11.6619589393657,11.9729445110821,85302.9928481387,0.0,1.0
2008-07-25,12.17,12.34,12.12,12.14,115700,11.82717002434,11.9923811093144,11.7785785287593,11.7980151269916,119053.754795292,0.0,1.0
2008-07-28,11.89,12.45,11.89,12.13,74500,11.5550576490882,12.0992823995919,11.5550576490882,11.7882968278755,76659.5050324044,0.0,1.0
2008-07-29,11.99,12.04,11.85,11.96,113500,11.6522406402495,11.7008321358302,11.5161844526236,11.6230857429011,116789.984176885,0.0,1.0
2008-07-30,12.19,12.69,12.05,12.07,151400,11.8466066225723,12.3325215783792,11.7105504349464,11.7299870331786,155788.578012162,0.0,1.0
2008-07-31,12.0,12.335,11.77,12.02,150600,11.6619589393657,11.9875219597563,11.4384380596945,11.6813955375979,154965.388696377,0.0,1.0
2008-08-01,11.7,12.13,11.59,12.03,113800,11.3704099658815,11.7882968278755,11.263508675604,11.6911138367141,117098.680170304,0.0,1.0
2008-08-04,11.41,11.82,11.4,11.72,124300,11.0885792915135,11.4870295552752,11.0788609923974,11.3898465641138,127903.039939972,0.0,1.0
2008-08-05,11.76,11.78,11.09,11.09,139100,11.4287197605784,11.4481563588106,10.7775937197971,10.7775937197971,143132.042281979,0.0,1.0
2008-08-06,11.6,11.8,11.32,11.71,127800,11.2732269747201,11.4675929570429,11.0011145994683,11.3801282649977,131504.493196528,0.0,1.0
2008-08-07,11.18,12.2,11.04,11.23,152600,10.8650584118424,11.8563249216884,10.7290022242164,10.913649907423,157023.361985838,0.0,1.0
2008-08-08,11.71,12.1,11.21,11.22,243100,11.3801282649977,11.7591419305271,10.8942133091908,10.9039316083069,250146.653333927,0.0,1.0
2008-08-11,12.49,12.49,11.51,11.75,139300,12.1381555960564,12.1381555960564,11.1857622826749,11.4190014614622,143337.839610926,0.0,1.0
2008-08-12,12.85,12.87,12.32,12.5,101800,12.4880143642374,12.5074509624697,11.9729445110821,12.1478738951726,104750.840433541,0.0,1.0
2008-08-13,13.06,13.32,12.71,12.86,114400,12.6920986456763,12.9447744226959,12.3519581766115,12.4977326633535,117716.072157142,0.0,1.0
2008-08-14,12.91,13.39,12.52,12.93,117400,12.5463241589342,13.0128025165089,12.1673104934049,12.5657607571665,120803.032091333,0.0,1.0
2008-08-15,12.85,13.19,12.65,13.09,322200,12.4880143642374,12.8184365341861,12.2936483819146,12.7212535430247,331539.496932091,0.0,1.0
2008-08-18,12.89,13.15,12.7,12.85,144300,12.526887560702,12.7795633377215,12.3422398774953,12.4880143642374,148482.772834577,0.0,1.0
2008-08-19,12.69,12.93,12.58,12.73,161400,12.3325215783792,12.5657607571665,12.2256202881017,12.3713947748438,166078.444459465,0.0,1.0
2008-08-20,12.9,13.15,12.66,12.84,150500,12.5366058598181,12.7795633377215,12.3033666810308,12.4782960651213,154862.490031905,0.0,1.0
2008-08-21,12.96,13.13,12.845,12.92,78700,12.5949156545149,12.7601267394893,12.4831552146793,12.5560424580504,80981.248940272,0.0,1.0
2008-08-22,12.99,13.18,12.8,13.03,78700,12.6240705518633,12.80871823507,12.4394228686567,12.6629437483279,80981.2489402721,0.0,1.0
2008-08-25,12.71,12.96,12.66,12.96,133900,12.3519581766115,12.5949156545149,12.3033666810308,12.5949156545149,137781.311729382,0.0,1.0
2008-08-26,12.92,12.95,12.69,12.69,59900,12.5560424580504,12.5851973553988,12.3325215783792,12.3325215783792,61636.3000193427,0.0,1.0
2008-08-27,12.93,13.09,12.76,12.88,77000,12.5657607571665,12.7212535430247,12.4005496721922,12.5171692615858,79231.9716442305,0.0,1.0
2008-08-28,12.98,13.25,12.76,13.1,156100,12.6143522527472,12.8767463288829,12.4005496721922,12.7309718421409,160624.815242394,0.0,1.0
2008-08-29,13.01,13.48,12.84,13.0,126400,12.6435071500956,13.1002672085541,12.4782960651213,12.6337888509795,130063.911893906,0.0,1.0
2008-09-02,13.34,13.94,13.03,13.29,144100,12.9642110209282,13.5473089678965,12.6629437483279,12.9156195253475,148276.975505631,0.0,1.0
2008-09-03,13.0,13.56,12.97,13.25,136300,12.6337888509795,13.1780136014832,12.6046339536311,12.8767463288829,140250.879676735,0.0,1.0
2008-09-04,12.51,13.18,12.51,12.95,144100,12.1575921942887,12.80871823507,12.1575921942887,12.5851973553988,148276.975505631,0.0,1.0
2008-09-05,12.28,12.51,12.0,12.51,92400,11.9340713146175,12.1575921942887,11.6619589393657,12.1575921942887,95078.3659730768,0.0,1.0
2008-09-08,12.43,12.73,12.04,12.73,204300,12.0798458013596,12.3713947748438,11.7008321358302,12.3713947748438,210221.971518393,0.0,1.0
2008-09-09,11.95,12.58,11.94,12.47,173200,11.613367443785,12.2256202881017,11.6036491446688,12.1187189978242,178220.486867282,0.0,1.0
2008-09-10,12.1,12.34,11.12,12.15,169800,11.7591419305271,11.9923811093144,10.8067486171455,11.8077334261077,174721.932275198,0.0,1.0
2008-09-11,12.11,12.15,11.83,11.93,131500,11.7688602296432,11.8077334261077,11.4967478543913,11.5939308455527,135311.74378203,0.0,1.0
2008-09-12,11.87,12.1,11.63,12.05,84500,11.5356210508559,11.7591419305271,11.3023818720686,11.7105504349464,86949.3714797072,0.0,1.0
2008-09-15,11.38,12.09,11.35,11.46,123000,11.0594243941651,11.7494236314109,11.0302694968167,11.1371707870942,126565.357301823,0.0,1.0
2008-09-16,11.27,11.43,10.86,11.18,287000,10.9525231038876,11.1080158897458,10.5540728401259,10.8650584118424,295319.167037586,0.0,1.0
2008-09-17,10.75,11.18,10.75,11.08,290000,10.4471715498484,10.8650584118424,10.4471715498484,10.767875420681,298406.126971777,0.0,1.0
2008-09-18,11.16,11.465,10.59,11.01,382100,10.8456218136101,11.1420299366523,10.2916787639902,10.699847326868,393175.796951433,0.0,1.0
2008-09-19,11.98,12.5,10.81,12.04,516300,11.6425223411334,12.1478738951726,10.5054813445452,11.7008321358302,531265.804674236,0.0,1.0
2008-09-22,11.9,12.23,11.74,11.99,196300,11.5647759482043,11.8854798190368,11.4092831623461,11.6522406402495,201990.078360551,0.0,1.0
2008-09-23,11.97,12.11,11.74,11.93,189100,11.6328040420173,11.7688602296432,11.4092831623461,11.5939308455527,194581.374518492,0.0,1.0
2008-09-24,11.34,12.4,11.28,11.96,114000,11.0205511977006,12.0506909040112,10.9622414030037,11.6230857429011,117304.47749925,0.0,1.0
2008-09-25,11.5,11.98,11.05,11.42,99600,11.1760439835588,11.6425223411334,10.7387205233326,11.0982975906297,102487.069815134,0.0,1.0
2008-09-26,11.28,11.64,11.14,11.33,107200,10.9622414030037,11.3121001711847,10.8261852153778,11.0108328985844,110307.368315085,0.0,1.0
2008-09-29,10.34,11.21,10.34,11.09,112500,10.0487212860868,10.8942133091908,10.0487212860868,10.7775937197971,115760.997532154,0.0,1.0
2008-09-30,10.09,10.98,9.95,10.47,271600,9.8057638081833,10.6706924295196,9.66970762055737,10.1750591745965,279472.77270874,0.0,1.0
2008-10-01,9.48,10.43,9.26,9.99,264800,9.21294756209888,10.136185978132,8.99914498154384,9.70858081702192,272475.663524574,0.0,1.0
2008-10-02,9.48,9.48,9.48,9.48,864800,9.21294756209888,9.21294756209888,9.21294756209888,9.21294756209888,889867.650362733,0.0,1.0
2008-10-03,6.73,7.01,5.98,6.16,386800,6.54041530516092,6.81252768041278,5.81154287145056,5.98647225554105,398012.034181666,0.0,1.0
2008-10-06,6.77,6.95,5.98,6.61,437300,6.57928850162547,6.75421788571595,5.81154287145056,6.42379571576726,449975.859740545,0.0,1.0
2008-10-07,6.91,7.03,6.7,6.7,504700,6.7153446892514,6.83196427864506,6.5112604078125,6.5112604078125,519329.559595365,0.0,1.0
2008-10-08,6.95,7.35,6.78,6.78,1254300,6.75421788571595,7.14294985036147,6.58900680074161,6.58900680074161,1290657.94848517,0.0,1.0
2008-10-09,6.35,6.99,6.35,6.88,303900,6.20027483609608,6.82518442587585,6.20027483609608,6.71777809013245,311238.622643871,0.03,1.0
2008-10-10,6.67,6.73,5.654,6.11,379200,6.51272963098597,6.57131490502782,5.52068565721059,5.96593373992867,388356.978303902,0.0,1.0
2008-10-13,7.08,7.08,6.6,6.97,209800,6.91306233693863,6.91306233693863,6.4443801446038,6.80565600119523,214866.28177257,0.0,1.0
2008-10-14,7.0,8.64,6.65,7.31,178800,6.83494863821615,8.4362794620268,6.49320120630535,7.13763922076573,183117.689136967,0.0,1.0
2008-10-15,5.76,6.93,5.76,6.85,140000,5.62418630801786,6.76659915183399,5.62418630801786,6.68848545311152,143380.740934985,0.0,1.0
2008-10-16,6.58,6.6,5.76,5.87,174500,6.42485171992319,6.4443801446038,5.62418630801786,5.73159264376126,178713.852093964,0.0,1.0
2008-10-17,6.18,6.9,6.01,6.3,173200,6.03428322631083,6.73730651481307,5.86829161652558,6.15145377439454,177382.459499567,0.0,1.0
2008-10-20,6.6,7.01,6.33,6.33,243400,6.4443801446038,6.84471285055646,6.18074641141547,6.18074641141547,249277.659596967,0.0,1.0
2008-10-21,6.13,6.73,5.8801,6.48,134800,5.98546216460929,6.57131490502782,5.74145449822497,6.3272095965201,138055.1705574,0.0,1.0
2008-10-22,5.68,6.13,5.62,6.07,152400,5.54607260929539,5.98546216460929,5.48748733525354,5.92687689056744,156080.177989227,0.0,1.0
2008-10-23,5.09,5.65,5.06,5.65,210300,4.96998408121718,5.51677997227447,4.94069144419625,5.51677997227447,215378.355847338,0.0,1.0
2008-10-24,4.41,5.14,4.41,4.79,157900,4.30601764207618,5.01880514291872,4.30601764207618,4.67705771100791,161712.992811672,0.0,1.0
2008-10-27,3.82,4.77,3.77,4.42,221300,3.72992911399796,4.65752928632729,3.68110805229641,4.31578185441649,226643.98549223,0.0,1.0
2008-10-28,4.0,4.01,3.35,3.95,189500,3.90568493612352,3.91544914846383,3.27101113400345,3.85686387442197,194076.074336998,0.0,1.0
2008-10-29,4.02,4.71,3.9,4.05,185900,3.92521336080413,4.59894401228544,3.80804281272043,3.95450599782506,190389.14099867,0.0,1.0
2008-10-30,4.0,4.11,3.95,4.11,214400,3.90568493612352,4.01309127186691,3.85686387442197,4.01309127186691,219577.363260434,0.0,1.0
2008-10-31,4.02,4.73,3.43,3.93,321700,3.92521336080413,4.61847243696606,3.34912483272592,3.83733544974136,329468.459705606,0.0,1.0
2008-11-03,4.02,4.61,3.95,4.07,201100,3.92521336080413,4.50130188888235,3.85686387442197,3.97403442250568,205956.192871611,0.0,1.0
2008-11-04,3.92,4.17,3.88,4.1,279300,3.82757123740105,4.07167654590877,3.78851438803981,4.0033270595266,286044.578165295,0.0,1.0
2008-11-05,3.78,4.02,3.74,3.88,276500,3.69087226463672,3.92521336080413,3.65181541527549,3.78851438803981,283176.963346596,0.0,1.0
2008-11-06,3.64,3.9299,3.64,3.74,148700,3.5541732918724,3.83723780761795,3.5541732918724,3.65181541527549,152290.829835945,0.0,1.0
2008-11-07,3.8,3.85,3.69,3.69,96000,3.71040068931734,3.75922175101889,3.60299435357394,3.60299435357394,98318.2223554184,0.0,1.0
2008-11-10,3.57,3.89,3.5,3.89,90100,3.48582380549024,3.79827860038012,3.41747431910808,3.79827860038012,92275.7482731583,0.0,1.0
2008-11-11,3.25,3.62,3.25,3.53,102000,3.17336901060036,3.53464486719178,3.17336901060036,3.446766956129,104463.111252632,0.0,1.0
2008-11-12,2.18,3.21,2.17,3.16,185400,2.12859829018732,3.13431216123912,2.11883407784701,3.08549109953758,189877.066923901,0.0,1.0
2008-11-13,2.51,2.53,2.02,2.18,256500,2.45081729741751,2.47034572209812,1.97237089274238,2.12859829018732,262694.000355883,0.0,1.0
2008-11-14,2.19,2.58,2.19,2.4,74200,2.13836250252763,2.51916678379967,2.13836250252763,2.34341096167411,75991.792695542,0.0,1.0
2008-11-17,2.24,2.44,2.01,2.12,188300,2.18718356422917,2.38246781103535,1.96260668040207,2.07001301614546,192847.096557555,0.0,1.0
2008-11-18,2.63,2.63,2.13,2.25,170700,2.56798784550121,2.56798784550121,2.07977722848577,2.19694777656948,174822.089125728,0.0,1.0
2008-11-19,2.29,2.9,2.26,2.49,138300,2.23600462593071,2.83162157868955,2.20671198890979,2.43128887273689,141639.689080775,0.0,1.0
2008-11-20,2.09,2.7,2.07,2.7,108600,2.04072037912454,2.63633733188337,2.02119195444392,2.63633733188337,111222.489039567,0.0,1.0
2008-11-21,2.27,2.28,1.89,2.2,156100,2.2164762012501,2.2262404135904,1.84543613231836,2.14812671486793,159869.526142508,0.0,1.0
2008-11-24,2.55,2.64,2.23,2.26,217300,2.48987414677874,2.57775205784152,2.17741935188886,2.20671198890979,222547.392894088,0.0,1.0
2008-11-25,2.71,2.71,2.37,2.58,198500,2.64610154422368,2.64610154422368,2.31411832465318,2.51916678379967,203293.407682818,0.0,1.0
2008-11-26,3.65,3.66,2.28,2.61,118100,3.56393750421271,3.57370171655302,2.2262404135904,2.54845942082059,120951.896460155,0.0,1.0
2008-11-28,3.79,3.86,3.56,3.61,42500,3.70063647697703,3.76898596335919,3.47605959314993,3.52488065485147,43526.2963552634,0.0,1.0
2008-12-01,2.83,3.81,2.79,3.68,136100,2.76327209230739,3.72016490165765,2.72421524294615,3.59323014123364,139386.563151796,0.0,1.0
2008-12-02,3.06,3.18,2.9,2.91,111200,2.98784897613449,3.1050195242182,2.83162157868955,2.84138579102986,113885.27422836,0.0,1.0
2008-12-03,3.15,3.41,2.98,2.98,95300,3.07572688719727,3.3295964080453,2.90973527741202,2.90973527741202,97601.3186507435,0.0,1.0
2008-12-04,3.23,3.75,3.05,3.14,118100,3.15384058591974,3.6615796276158,2.97808476379418,3.06596267485696,120951.896460155,0.0,1.0
2008-12-05,3.41,3.45,3.23,3.23,169200,3.3295964080453,3.36865325740653,3.15384058591974,3.15384058591974,173285.866901425,0.0,1.0
2008-12-08,3.78,3.95,3.35,3.49,135400,3.69087226463672,3.85686387442197,3.27101113400345,3.40771010676777,138669.659447121,0.0,1.0
2008-12-09,3.6,3.89,3.42,3.75,116000,3.51511644251117,3.79827860038012,3.33936062038561,3.6615796276158,118801.18534613,0.0,1.0
2008-12-10,3.64,3.85,3.52,3.62,87900,3.5541732918724,3.75922175101889,3.4370027437887,3.53464486719178,90022.62234418,0.0,1.0
2008-12-11,3.6,4.25,3.52,3.53,128200,3.51511644251117,4.14979024463124,3.4370027437887,3.446766956129,131295.792770465,0.0,1.0
2008-12-12,4.0,4.11,3.51,3.51,72200,3.90568493612352,4.01309127186691,3.42723853144839,3.42723853144839,73943.4963964709,0.0,1.0
2008-12-15,4.17,4.28,3.83,4.0,81200,4.07167654590877,4.17908288165216,3.73969332633827,3.90568493612352,83160.8297422913,0.0,1.0
2008-12-16,4.53,4.58,3.98,4.26,137700,4.42318819015988,4.47200925186143,3.8861565114429,4.15955445697155,141025.200191053,0.0,1.0
2008-12-17,4.84,4.95,3.95,4.48,89100,4.72587877270946,4.83328510845285,3.85686387442197,4.37436712845834,91251.6001236226,0.0,1.0
2008-12-18,4.36,4.87,4.32,4.87,87800,4.25719658037463,4.75517140973038,4.2181397310134,4.75517140973038,89920.2075292265,0.0,1.0
2008-12-19,4.63,4.71,4.18,4.59,405900,4.52083031356297,4.59894401228544,4.08144075824907,4.48177346420174,415701.733896503,0.0,1.0
2008-12-22,4.7,4.89,4.58,4.63,129800,4.58917979994513,4.774699834411,4.47200925186143,4.52083031356297,132934.429809722,0.0,1.0
2008-12-23,4.4,4.88,4.31,4.75,93400,4.29625342973587,4.76493562207069,4.20837551867309,4.63800086164668,95655.4371666258,0.0,1.0
2008-12-24,4.35,4.42,4.1115,4.42,49200,4.24743236803432,4.31578185441649,4.01455590371796,4.31578185441649,50388.088957152,0.0,1.0
2008-12-26,4.41,4.51,4.18,4.37,39500,4.30601764207618,4.40365976547927,4.08144075824907,4.26696079271494,40453.8519066565,0.0,1.0
2008-12-29,4.43,4.5,4.32,4.41,66900,4.32554606675679,4.39389555313896,4.2181397310134,4.30601764207618,68515.5112039323,0.0,1.0
2008-12-30,4.25,4.49,4.0,4.47,95900,4.14979024463124,4.38413134079865,3.90568493612352,4.36460291611803,98215.8075404647,0.0,1.0
2008-12-31,4.29,4.58,4.2,4.27,145300,4.18884709399247,4.47200925186143,4.10096918292969,4.16931866931185,148808.726127524,0.0,1.0
2009-01-02,4.57,4.73,4.3,4.3,51800,4.46224503952112,4.61847243696606,4.19861130633278,4.19861130633278,53050.8741459445,0.0,1.0
2009-01-05,4.14,4.71,4.14,4.58,127600,4.04238390888784,4.59894401228544,4.04238390888784,4.47200925186143,130681.303880744,0.0,1.0
2009-01-06,4.93,5.16,4.16,4.19,102900,4.81375668377223,5.03833356759934,4.06191233356846,4.09120497058938,105384.844587214,0.0,1.0
2009-01-07,4.81,4.96,4.68,4.86,57500,4.69658613568853,4.84304932079316,4.56965137526451,4.74540719739007,58888.5185982975,0.0,1.0
2009-01-08,4.9,5.19,4.72,5.19,54500,4.78446404675131,5.06762620462026,4.60870822462575,5.06762620462026,55816.0741496906,0.0,1.0
2009-01-09,4.67,4.92,4.56,4.89,61700,4.55988716292421,4.80399247143193,4.45248082718081,4.774699834411,63189.940826347,0.0,1.0
2009-01-12,4.54,4.77,4.46,4.66,85400,4.43295240250019,4.65752928632729,4.35483870377772,4.5501229505839,87462.251970341,0.0,1.0
2009-01-13,4.41,4.55,3.93,4.52,206200,4.3353102790971,4.47293917684622,3.86343977252871,4.44344727018569,209752.460944822,0.0,1.0
2009-01-14,4.4,4.48,4.2,4.3,88100,4.3254796435436,4.40412472797166,4.12886693247343,4.22717328800851,89617.8070283162,0.0,1.0
2009-01-15,4.35,4.43,3.82,4.39,109900,4.27632646577605,4.35497155020412,3.75530278144012,4.31564900799009,111793.382433734,0.0,1.0
2009-01-16,4.79,4.81,4.35,4.41,91400,4.73836633679094,4.75815074738297,4.3031093037663,4.36246253554239,92395.9797284277,0.03,1.0
2009-01-20,3.63,4.78,3.61,4.71,94500,3.59087052245326,4.72847413149492,3.57108611186123,4.65922869442282,95529.7602224991,0.0,1.0
2009-01-21,4.23,4.31,3.47,3.57,90000,4.18440284021413,4.26354048258224,3.43259523771703,3.53151729067717,90980.7240214277,0.0,1.0
2009-01-22,3.66,4.23,3.55,4.12,75500,3.6205471383413,4.18440284021413,3.51173288008514,4.07558858195797,76322.7184846422,0.0,1.0
2009-01-23,3.83,3.98,3.46,3.52,72800,3.78871462837355,3.93709770781377,3.42270303242101,3.4820562641971,73593.2967639993,0.0,1.0
2009-01-26,3.79,3.97,3.66,3.83,82500,3.74914580718949,3.92720550251775,3.6205471383413,3.78871462837355,83398.9970196421,0.0,1.0
2009-01-27,3.85,3.98,3.69,3.8,57500,3.80849903896558,3.93709770781377,3.65022375422935,3.7590380124855,58126.5736803566,0.0,1.0
2009-01-28,3.99,4.15,3.9003,3.93,60800,3.94698991310978,4.10526519784601,3.85825683160453,3.88763668133369,61462.5335611423,0.0,1.0
2009-01-29,3.64,3.93,3.62,3.91,43300,3.60076272774927,3.88763668133369,3.58097831715724,3.86785227074166,43771.8372236425,0.0,1.0
2009-01-30,3.57,3.85,3.56,3.68,87200,3.53151729067717,3.80849903896558,3.52162508538116,3.64033154893333,88150.2126074278,0.0,1.0
2009-02-02,3.41,3.72,3.25,3.5,97500,3.37324200594094,3.67990037011739,3.21496672120471,3.46227185360507,98562.4510232134,0.0,1.0
2009-02-03,3.63,3.72,3.35,3.44,59800,3.59087052245326,3.67990037011739,3.31388877416485,3.40291862182898,60451.6366275709,0.0,1.0
2009-02-04,3.36,3.71,3.32,3.62,70900,3.32378097946087,3.67000816482137,3.28421215827681,3.58097831715724,71672.5925902136,0.0,1.0
2009-02-05,3.26,3.44,3.17,3.34,64100,3.22485892650072,3.40291862182898,3.13582907883659,3.30399656886884,64798.493441928,0.0,1.0
2009-02-06,3.85,3.88,3.25,3.25,58000,3.80849903896558,3.83817565485362,3.21496672120471,3.21496672120471,58632.0221471423,0.0,1.0
2009-02-09,3.35,3.94,3.19,3.82,73000,3.31388877416485,3.89752888662971,3.15561348942862,3.77882242307753,73795.4761507137,0.0,1.0
2009-02-10,3.43,4.66,3.3,3.3,152300,3.39302641653297,4.60976766794275,3.26442774768478,3.26442774768478,153959.602982927,0.0,1.0
2009-02-11,3.47,3.76,3.47,3.47,52300,3.43259523771703,3.71946919130145,3.43259523771703,3.43259523771703,52869.9096257852,0.0,1.0
2009-02-12,4.06,4.19,3.4,3.4,163900,4.01623535018188,4.14483401903007,3.36334980064492,3.36334980064492,165686.007412356,0.0,1.0
2009-02-13,4.34,4.41,3.83,4.05,85700,4.29321709847029,4.36246253554239,3.78871462837355,4.00634314488587,86633.8672070706,0.0,1.0
2009-02-17,3.82,4.34,3.79,4.29,143900,3.77882242307753,4.29321709847029,3.74914580718949,4.24375607199021,145468.068740927,0.0,1.0
2009-02-18,3.65,4.06,3.62,3.85,82600,3.61065493304529,4.01623535018188,3.58097831715724,3.80849903896558,83500.0867129992,0.0,1.0
2009-02-19,3.57,3.91,3.55,3.7,38700,3.53151729067717,3.86785227074166,3.51173288008514,3.66011595952536,39121.711329214,0.0,1.0
2009-02-20,3.4,3.5991,3.321,3.51,73000,3.36334980064492,3.56030360808857,3.28520137880641,3.47216405890108,73795.4761507137,0.0,1.0
2009-02-23,3.54,3.76,3.33,3.43,122700,3.50184067478913,3.71946919130145,3.29410436357282,3.39302641653297,124037.053749213,0.0,1.0
2009-02-24,4.17,4.19,3.49,3.59,161800,4.12504960843804,4.14483401903007,3.45237964830906,3.5513017012692,163563.123851856,0.0,1.0
2009-02-25,3.61,4.14,3.5566,4.14,91000,3.57108611186123,4.09537299255,3.51826173558051,4.09537299255,91991.6209549992,0.0,1.0
2009-02-26,4.1,4.14,3.63,3.66,106300,4.05580417136594,4.09537299255,3.59087052245326,3.6205471383413,107458.344038642,0.0,1.0
2009-02-27,3.59,4.15,3.59,3.95,105300,3.5513017012692,4.10526519784601,3.5513017012692,3.90742109192572,106447.44710507,0.0,1.0
2009-03-02,3.49,3.63,3.31,3.5,136400,3.45237964830906,3.59087052245326,3.27431995298079,3.46227185360507,137886.341739141,0.0,1.0
2009-03-03,3.61,3.7,3.51,3.56,63700,3.57108611186123,3.66011595952536,3.47216405890108,3.52162508538116,64394.1346684994,0.0,1.0
2009-03-04,3.77,3.87,3.65,3.71,52500,3.72936139659746,3.82828344955761,3.61065493304529,3.67000816482137,53072.0890124995,0.0,1.0
2009-03-05,3.65,3.83,3.5401,3.65,74200,3.61065493304529,3.78871462837355,3.50193959684209,3.61065493304529,75008.5524709993,0.0,1.0
2009-03-06,3.97,3.99,3.68,3.71,52000,3.92720550251775,3.94698991310978,3.64033154893333,3.67000816482137,52566.6405457138,0.0,1.0
2009-03-09,3.65,4.15,3.65,3.9,91700,3.61065493304529,4.10526519784601,3.61065493304529,3.85796006544565,92699.2488084991,0.0,1.0
2009-03-10,3.7,4.03,3.59,3.66,119100,3.66011595952536,3.98655873429384,3.5513017012692,3.6205471383413,120397.824788356,0.0,1.0
2009-03-11,3.58,3.72,3.43,3.72,92300,3.54140949597319,3.67990037011739,3.39302641653297,3.67990037011739,93305.7869686419,0.0,1.0
2009-03-12,3.9,3.91,3.58,3.58,261100,3.85796006544565,3.86785227074166,3.54140949597319,3.54140949597319,263945.189355498,0.0,1.0
2009-03-13,3.87,3.97,3.7101,3.92,89500,3.82828344955761,3.92720550251775,3.67010708687433,3.87774447603768,90475.275554642,0.0,1.0
2009-03-16,3.96,4.1,3.9,3.93,124000,3.91731329722174,4.05580417136594,3.85796006544565,3.88763668133369,125351.219762856,0.0,1.0
2009-03-17,4.12,4.12,3.85,3.94,96500,4.07558858195797,4.07558858195797,3.80849903896558,3.89752888662971,97551.554089642,0.0,1.0
2009-03-18,4.66,4.67,3.98,4.11,99800,4.60976766794275,4.61965987323876,3.93709770781377,4.06569637666195,100887.513970428,0.0,1.0
2009-03-19,4.85,4.85,4.46,4.46,156300,4.79771956856703,4.79771956856703,4.41192356202246,4.41192356202246,158003.190717213,0.0,1.0
2009-03-20,4.74,4.91,4.45,4.85,188900,4.68890531031087,4.85707280034311,4.40203135672645,4.79771956856703,190958.430751641,0.0,1.0
2009-03-23,4.85,4.85,4.71,4.75,149200,4.79771956856703,4.79771956856703,4.65922869442282,4.69879751560688,150825.822488856,0.0,1.0
2009-03-24,4.64,4.8,4.54,4.74,73600,4.58998325735072,4.74825854208695,4.49106120439058,4.68890531031087,74402.0143108565,0.0,1.0
2009-03-25,4.82,4.82,4.52,4.67,115500,4.76804295267898,4.76804295267898,4.47127679379855,4.61965987323876,116758.595827499,0.0,1.0
2009-03-26,4.82,4.84,4.6601,4.82,118900,4.76804295267898,4.78782736327101,4.60986658999571,4.76804295267898,120195.645401642,0.0,1.0
2009-03-27,4.35,4.7,4.32,4.7,64500,4.3031093037663,4.64933648912681,4.27343268787826,4.64933648912681,65202.8522153566,0.0,1.0
2009-03-30,4.21,4.46,4.03,4.29,54000,4.1646184296221,4.41192356202246,3.98655873429384,4.24375607199021,54588.4344128566,0.0,1.0
2009-03-31,4.3,4.55,4.04,4.3,93000,4.25364827728623,4.50095340968659,3.99645093958985,4.25364827728623,94013.414822142,0.0,1.0
2009-04-01,4.75,4.85,4.155,4.2,96400,4.69879751560688,4.79771956856703,4.11021130049402,4.15472622432608,97450.4643962849,0.0,1.0
2009-04-02,5.16,5.46,4.78,4.91,118100,5.10437793274347,5.40114409162391,4.72847413149492,4.85707280034311,119386.927854785,0.0,1.0
2009-04-03,5.96,6.01,4.98,5.16,118000,5.89575435642463,5.94521538290471,4.92631823741521,5.10437793274347,119285.838161428,0.0,1.0
2009-04-06,5.49,5.75,5.25,5.75,101400,5.43082070751195,5.68801804520833,5.1934077804076,5.68801804520833,102504.949064142,0.0,1.0
2009-04-07,5.31,5.68,5.27,5.36,73000,5.25276101218369,5.61877260813623,5.21319219099963,5.30222203866377,73795.4761507136,0.0,1.0
2009-04-08,6.04,6.08,5.22,5.35,100300,5.97489199879275,6.01446081997681,5.16373116451956,5.29232983336775,101392.962437213,0.0,1.0
2009-04-09,6.66,6.903,6.12,6.2,137700,6.58820872714565,6.8285893158388,6.05402964116087,6.13316728352898,139200.507752784,0.0,1.0
2009-04-13,6.98,7.09,6.52,6.52,107100,6.90475929661811,7.01357355487427,6.44971785300144,6.44971785300144,108267.061585499,0.0,1.0
2009-04-14,6.46,6.97,6.42,6.8,65900,6.4200412371134,6.92688659793814,6.38028865979381,6.7579381443299,66310.1659751038,0.03,1.0
2009-04-15,7.12,7.18,6.36,6.38,45900,7.0759587628866,7.13558762886598,6.32065979381443,6.34053608247423,46185.6846473029,0.0,1.0
2009-04-16,7.2,7.59,7.04,7.24,131200,7.15546391752577,7.54305154639175,6.99645360824742,7.19521649484536,132016.597510374,0.0,1.0
2009-04-17,6.86,7.26,6.722,7.24,121000,6.81756701030928,7.21509278350515,6.6804206185567,7.19521649484536,121753.112033195,0.0,1.0
2009-04-20,6.33,6.725,6.12,6.6,95500,6.29084536082474,6.68340206185567,6.08214432989691,6.55917525773196,96094.398340249,0.0,1.0
2009-04-21,6.98,7.0,6.13,6.31,129800,6.93682474226804,6.95670103092784,6.0920824742268,6.27096907216495,130607.883817427,0.0,1.0
2009-04-22,7.18,7.19,6.73,6.8,347300,7.13558762886598,7.14552577319588,6.68837113402062,6.7579381443299,349461.618257261,0.0,1.0
2009-04-23,7.02,7.35,6.82,7.16,97300,6.97657731958763,7.30453608247423,6.77781443298969,7.11571134020619,97905.601659751,0.0,1.0
2009-04-24,6.93,7.1,6.89,7.1,113100,6.88713402061856,7.0560824742268,6.84738144329897,7.0560824742268,113803.941908714,0.0,1.0
2009-04-27,6.92,6.99,6.59,6.89,91000,6.87719587628866,6.94676288659794,6.54923711340206,6.84738144329897,91566.3900414938,0.0,1.0
2009-04-28,7.0,7.16,6.79,6.84,60700,6.95670103092784,7.11571134020619,6.748,6.79769072164948,61077.8008298755,0.0,1.0
2009-04-29,7.38,7.5,6.81,7.0,61100,7.33435051546392,7.45360824742268,6.76787628865979,6.95670103092784,61480.2904564315,0.0,1.0
2009-04-30,6.03,7.45,5.98,7.45,155700,5.99270103092784,7.4039175257732,5.94301030927835,7.4039175257732,156669.087136929,0.0,1.0
2009-05-01,6.81,6.81,5.83,6.03,110300,6.76787628865979,6.76787628865979,5.7939381443299,5.99270103092784,110986.514522822,0.0,1.0
2009-05-04,7.785,8.83,6.88,6.88,266900,7.73684536082474,8.77538144329897,6.83744329896907,6.83744329896907,268561.203319502,0.0,1.0
2009-05-05,7.4,7.84,6.87,7.72,118300,7.35422680412371,7.79150515463918,6.82750515463918,7.67224742268041,119036.307053942,0.0,1.0
2009-05-06,7.65,7.77,7.0,7.49,66900,7.60268041237113,7.7219381443299,6.95670103092784,7.44367010309278,67316.3900414938,0.0,1.0
2009-05-07,7.18,7.72,7.01,7.72,86500,7.13558762886598,7.67224742268041,6.96663917525773,7.67224742268041,87038.3817427386,0.0,1.0
2009-05-08,8.12,8.17,6.87,6.87,62100,8.06977319587629,8.11946391752577,6.82750515463918,6.82750515463918,62486.5145228215,0.0,1.0
2009-05-11,7.54,8.14,7.44,7.91,255400,7.49336082474227,8.08964948453608,7.3939793814433,7.86107216494845,256989.626556017,0.0,1.0
2009-05-12,6.86,8.19,6.73,8.19,102100,6.81756701030928,8.13934020618557,6.68837113402062,8.13934020618557,102735.477178423,0.0,1.0
2009-05-13,6.45,6.9,6.41,6.73,178400,6.41010309278351,6.85731958762887,6.37035051546392,6.68837113402062,179510.373443983,0.0,1.0
2009-05-14,6.43,6.86,6.42,6.51,114600,6.39022680412371,6.81756701030928,6.38028865979381,6.46973195876289,115313.278008299,0.0,1.0
2009-05-15,6.47,6.93,6.16,6.48,99100,6.4299793814433,6.88713402061856,6.1218969072165,6.4399175257732,99716.8049792531,0.0,1.0
2009-05-18,6.99,7.5101,6.2,6.58,136800,6.94676288659794,7.46364577319588,6.16164948453608,6.53929896907217,137651.452282158,0.0,1.0
2009-05-19,6.72,7.28,6.45,7.05,109400,6.67843298969072,7.23496907216495,6.41010309278351,7.00639175257732,110080.912863071,0.0,1.0
2009-05-20,6.43,7.46,6.38,6.82,163500,6.39022680412371,7.41385567010309,6.34053608247423,6.77781443298969,164517.634854772,0.0,1.0
2009-05-21,6.47,6.73,6.32,6.33,93700,6.4299793814433,6.68837113402062,6.28090721649485,6.29084536082474,94283.1950207469,0.0,1.0
2009-05-22,6.83,6.89,6.41,6.55,131900,6.78775257731959,6.84738144329897,6.37035051546392,6.50948453608247,132720.954356846,0.0,1.0
2009-05-26,7.16,7.22,6.6101,6.71,161100,7.11571134020619,7.17534020618557,6.56921278350516,6.66849484536082,162102.697095436,0.0,1.0
2009-05-27,7.05,7.44,7.05,7.07,95700,7.00639175257732,7.3939793814433,7.00639175257732,7.02626804123711,96295.643153527,0.0,1.0
2009-05-28,7.32,7.39,6.87,7.15,62800,7.27472164948454,7.34428865979381,6.82750515463918,7.10577319587629,63190.8713692946,0.0,1.0
2009-05-29,6.46,7.33,6.42,7.33,179000,6.4200412371134,7.28465979381443,6.38028865979381,7.28465979381443,180114.107883817,0.0,1.0
2009-06-01,7.5,7.61,6.57,6.65,163700,7.45360824742268,7.56292783505155,6.52936082474227,6.60886597938144,164718.87966805,0.0,1.0
2009-06-02,7.87,7.96,7.27,7.47,134300,7.82131958762887,7.91076288659794,7.22503092783505,7.42379381443299,135135.892116183,0.0,1.0
2009-06-03,7.68,7.92,7.54,7.75,58400,7.63249484536082,7.87101030927835,7.49336082474227,7.7020618556701,58763.4854771785,0.0,1.0
2009-06-04,7.41,7.9299,7.33,7.74,132400,7.36416494845361,7.88084907216495,7.28465979381443,7.69212371134021,133224.066390041,0.0,1.0
2009-06-05,7.11,7.55,6.86,7.34,113500,7.0660206185567,7.50329896907216,6.81756701030928,7.29459793814433,114206.43153527,0.0,1.0
2009-06-08,6.83,7.18,6.56,7.0,92000,6.78775257731959,7.13558762886598,6.51942268041237,6.95670103092784,92572.6141078838,0.0,1.0
2009-06-09,6.85,7.2499,6.74,6.91,117500,6.80762886597938,7.20505525773196,6.69830927835052,6.86725773195876,118231.32780083,0.0,1.0
2009-06-10,5.95,7.0,5.81,6.9,224400,5.91319587628866,6.95670103092784,5.7740618556701,6.85731958762887,225796.680497925,0.0,1.0
2009-06-11,6.25,6.57,5.98,5.98,121100,6.21134020618557,6.52936082474227,5.94301030927835,5.94301030927835,121853.734439834,0.0,1.0
2009-06-12,6.01,6.26,5.61,6.19,156600,5.97282474226804,6.22127835051546,5.57529896907217,6.15171134020619,157574.688796681,0.0,1.0
2009-06-15,5.96,6.64,5.68,6.3,231300,5.92313402061856,6.59892783505155,5.64486597938144,6.26103092783505,232739.626556016,0.0,1.0
2009-06-16,5.58,6.26,5.58,6.06,130200,5.54548453608247,6.22127835051546,5.54548453608247,6.02251546391753,131010.373443984,0.0,1.0
2009-06-17,5.57,6.04,5.54,5.6,167600,5.53554639175258,6.00263917525773,5.50573195876289,5.56536082474227,168643.153526971,0.0,1.0
2009-06-18,5.36,5.85,5.17,5.57,116600,5.32684536082474,5.81381443298969,5.1380206185567,5.53554639175258,117325.726141079,0.0,1.0
2009-06-19,5.08,5.63,4.95,5.48,214900,5.04857731958763,5.59517525773196,4.91938144329897,5.44610309278351,216237.55186722,0.0,1.0
2009-06-22,4.62,5.18,4.53,5.04,142200,4.59142268041237,5.1479587628866,4.5019793814433,5.00882474226804,143085.062240664,0.0,1.0
2009-06-23,5.18,5.58,4.75,4.75,222700,5.1479587628866,5.54548453608247,4.72061855670103,4.72061855670103,224086.099585062,0.0,1.0
2009-06-24,4.86,5.3,4.77,5.25,120900,4.8299381443299,5.26721649484536,4.74049484536082,5.21752577319588,121652.489626556,0.0,1.0
2009-06-25,5.37,5.38,4.82,4.82,96700,5.33678350515464,5.34672164948454,4.79018556701031,4.79018556701031,97301.867219917,0.0,1.0
2009-06-26,4.88,5.44,4.81,5.31,1044200,4.84981443298969,5.40635051546392,4.78024742268041,5.27715463917526,1050699.17012448,0.0,1.0
2009-06-29,4.91,5.39,4.75,5.01,109400,4.87962886597938,5.35665979381443,4.72061855670103,4.97901030927835,110080.912863071,0.0,1.0
2009-06-30,4.68,5.05,4.67,4.93,87000,4.65105154639175,5.01876288659794,4.64111340206186,4.89950515463917,87541.4937759336,0.0,1.0
2009-07-01,5.05,5.07,4.69,4.74,119100,5.01876288659794,5.03863917525773,4.66098969072165,4.71068041237113,119841.286307054,0.0,1.0
2009-07-02,4.62,4.91,4.6,4.91,83200,4.59142268041237,4.87962886597938,4.57154639175258,4.87962886597938,83717.8423236515,0.0,1.0
2009-07-06,4.38,4.74,4.33,4.59,111000,4.35290721649485,4.71068041237113,4.30321649484536,4.56160824742268,111690.871369294,0.0,1.0
2009-07-07,4.31,4.6,4.29,4.42,84300,4.28334020618557,4.57154639175258,4.26346391752577,4.39265979381443,84824.6887966804,0.0,1.0
2009-07-08,4.09,4.74,3.99,4.41,149100,4.06470103092783,4.71068041237113,3.96531958762887,4.38272164948454,150028.008298755,0.0,1.0
2009-07-09,4.14,4.58,4.02,4.3,82000,4.11439175257732,4.55167010309278,3.99513402061856,4.27340206185567,82510.3734439834,0.0,1.0
2009-07-10,4.1,4.235,4.06,4.12,44900,4.07463917525773,4.20880412371134,4.03488659793814,4.09451546391753,45179.4605809129,0.0,1.0
2009-07-13,4.2,4.46,4.13,4.14,125200,4.1740206185567,4.43241237113402,4.10445360824742,4.11439175257732,125979.253112033,0.0,1.0
2009-07-14,4.02,4.24,3.9475,4.21,77100,3.99513402061856,4.21377319587629,3.9230824742268,4.1839587628866,77579.8755186721,0.0,1.0
2009-07-15,4.68,4.69,4.11,4.11,114200,4.65105154639175,4.66098969072165,4.08457731958763,4.08457731958763,114910.788381743,0.0,1.0
2009-07-16,4.82,4.9,4.43,4.62,60700,4.82,4.9,4.43,4.62,60700,0.03,1.0
2009-07-17,4.61,4.81,4.28,4.81,136800,4.61,4.81,4.28,4.81,136800,0.0,1.0
2009-07-20,4.85,4.86,4.56,4.65,65900,4.85,4.86,4.56,4.65,65900,0.0,1.0
2009-07-21,4.6,4.87,4.49,4.87,45900,4.6,4.87,4.49,4.87,45900,0.0,1.0
2009-07-22,4.74,4.84,4.6,4.6,39700,4.74,4.84,4.6,4.6,39700,0.0,1.0
2009-07-23,4.98,4.98,4.6,4.71,69900,4.98,4.98,4.6,4.71,69900,0.0,1.0
2009-07-24,5.13,5.13,4.6,4.91,88800,5.13,5.13,4.6,4.91,88800,0.0,1.0
2009-07-27,5.2,5.21,4.81,5.1,98100,5.2,5.21,4.81,5.1,98100,0.0,1.0
2009-07-28,4.84,5.13,4.57,5.13,85900,4.84,5.13,4.57,5.13,85900,0.0,1.0
2009-07-29,4.63,4.86,4.6,4.77,52000,4.63,4.86,4.6,4.77,52000,0.0,1.0
2009-07-30,5.14,5.17,4.72,4.73,94200,5.14,5.17,4.72,4.73,94200,0.0,1.0
2009-07-31,4.71,5.16,4.7,5.09,129800,4.71,5.16,4.7,5.09,129800,0.0,1.0
2009-08-03,5.04,5.08,4.76,4.78,80900,5.04,5.08,4.76,4.78,80900,0.0,1.0
2009-08-04,5.19,5.19,4.84,4.97,54300,5.19,5.19,4.84,4.97,54300,0.0,1.0
2009-08-05,4.73,4.999,4.4,4.91,69700,4.73,4.999,4.4,4.91,69700,0.0,1.0
2009-08-06,4.89,5.15,4.73,4.73,97700,4.89,5.15,4.73,4.73,97700,0.0,1.0
2009-08-07,5.53,5.6887,4.95,5.01,136000,5.53,5.6887,4.95,5.01,136000,0.0,1.0
2009-08-10,6.11,6.16,5.32,5.5,122800,6.11,6.16,5.32,5.5,122800,0.0,1.0
2009-08-11,6.09,6.14,5.88,6.08,115900,6.09,6.14,5.88,6.08,115900,0.0,1.0
2009-08-12,6.39,6.49,6.06,6.12,79400,6.39,6.49,6.06,6.12,79400,0.0,1.0
2009-08-13,6.44,6.45,6.2,6.45,59300,6.44,6.45,6.2,6.45,59300,0.0,1.0
2009-08-14,6.09,6.44,5.73,6.41,54800,6.09,6.44,5.73,6.41,54800,0.0,1.0
2009-08-17,5.93,6.06,5.65,5.92,53100,5.93,6.06,5.65,5.92,53100,0.0,1.0
2009-08-18,5.96,6.03,5.68,5.97,65400,5.96,6.03,5.68,5.97,65400,0.0,1.0
2009-08-19,6.27,6.4,5.83,5.83,68900,6.27,6.4,5.83,5.83,68900,0.0,1.0
2009-08-20,6.53,6.55,6.02,6.23,44100,6.53,6.55,6.02,6.23,44100,0.0,1.0
2009-08-21,6.82,6.85,6.44,6.65,79800,6.82,6.85,6.44,6.65,79800,0.0,1.0
2009-08-24,6.78,7.44,6.66,6.81,150400,6.78,7.44,6.66,6.81,150400,0.0,1.0
2009-08-25,6.96,7.05,6.65,6.8,56900,6.96,7.05,6.65,6.8,56900,0.0,1.0
2009-08-26,6.86,6.98,6.66,6.93,59300,6.86,6.98,6.66,6.93,59300,0.0,1.0
2009-08-27,6.99,7.04,6.5801,6.83,61900,6.99,7.04,6.5801,6.83,61900,0.0,1.0
2009-08-28,6.7,7.06,6.56,7.04,65600,6.7,7.06,6.56,7.04,65600,0.0,1.0
2009-08-31,6.34,6.7,6.3,6.61,122400,6.34,6.7,6.3,6.61,122400,0.0,1.0
2009-09-01,6.58,6.92,6.28,6.28,99200,6.58,6.92,6.28,6.28,99200,0.0,1.0
2009-09-02,6.36,6.6,6.23,6.54,131400,6.36,6.6,6.23,6.54,131400,0.0,1.0
2009-09-03,6.9,6.95,6.33,6.33,55000,6.9,6.95,6.33,6.33,55000,0.0,1.0
2009-09-04,6.89,7.005,6.72,6.9,59500,6.89,7.005,6.72,6.9,59500,0.0,1.0
2009-09-08,6.78,6.95,6.7,6.95,130800,6.78,6.95,6.7,6.95,130800,0.0,1.0
2009-09-09,7.0,7.0,6.75,6.75,102900,7.0,7.0,6.75,6.75,102900,0.0,1.0
2009-09-10,7.11,7.26,6.9,6.97,134300,7.11,7.26,6.9,6.97,134300,0.0,1.0
2009-09-11,6.95,7.2,6.89,7.14,44900,6.95,7.2,6.89,7.14,44900,0.0,1.0
2009-09-14,6.93,7.05,6.56,6.88,46000,6.93,7.05,6.56,6.88,46000,0.0,1.0
2009-09-15,6.84,7.07,6.82,6.88,203900,6.84,7.07,6.82,6.88,203900,0.0,1.0
2009-09-16,6.81,6.96,6.57,6.86,97900,6.81,6.96,6.57,6.86,97900,0.0,1.0
2009-09-17,7.05,7.05,6.79,6.81,92600,7.05,7.05,6.79,6.81,92600,0.0,1.0
2009-09-18,6.94,7.16,6.0,6.92,778600,6.94,7.16,6.0,6.92,778600,0.0,1.0
2009-09-21,7.26,7.45,6.72,6.83,195200,7.26,7.45,6.72,6.83,195200,0.0,1.0
2009-09-22,7.21,7.32,7.121,7.26,141300,7.21,7.32,7.121,7.26,141300,0.0,1.0
2009-09-23,7.23,7.42,7.12,7.25,80700,7.23,7.42,7.12,7.25,80700,0.0,1.0
2009-09-24,7.14,7.32,6.92,7.32,70500,7.14,7.32,6.92,7.32,70500,0.0,1.0
2009-09-25,7.13,7.19,6.97,7.07,43100,7.13,7.19,6.97,7.07,43100,0.0,1.0
2009-09-28,7.27,7.4,7.02,7.18,90700,7.27,7.4,7.02,7.18,90700,0.0,1.0
2009-09-29,7.36,7.48,7.0701,7.24,76400,7.36,7.48,7.0701,7.24,76400,0.0,1.0
2009-09-30,6.59,7.34,6.43,7.34,168900,6.59,7.34,6.43,7.34,168900,0.0,1.0
2009-10-01,6.32,6.74,6.32,6.56,97900,6.32,6.74,6.32,6.56,97900,0.0,1.0
2009-10-02,6.29,6.49,6.09,6.24,88500,6.29,6.49,6.09,6.24,88500,0.0,1.0
2009-10-05,6.49,6.54,6.18,6.35,48500,6.49,6.54,6.18,6.35,48500,0.0,1.0
2009-10-06,6.88,6.97,6.56,6.56,74600,6.88,6.97,6.56,6.56,74600,0.0,1.0
2009-10-07,7.19,7.25,6.79,6.86,95200,7.19,7.25,6.79,6.86,95200,0.0,1.0
2009-10-08,7.08,7.37,7.08,7.28,91200,7.08,7.37,7.08,7.28,91200,0.0,1.0
2009-10-09,7.33,7.37,7.07,7.1,99500,7.33,7.37,7.07,7.1,99500,0.0,1.0
2009-10-12,7.18,7.33,7.1163,7.33,34500,7.18,7.33,7.1163,7.33,34500,0.0,1.0
2009-10-13,7.02,7.12,6.9,7.01,48400,7.02,7.12,6.9,7.01,48400,0.0,1.0
2009-10-14,7.58,7.68,7.08,7.29,159700,7.58,7.68,7.08,7.29,159700,0.0,1.0
2009-10-15,7.34,7.58,7.29,7.58,68000,7.34,7.58,7.29,7.58,68000,0.0,1.0
2009-10-16,6.75,7.29,6.75,7.27,75900,6.75,7.29,6.75,7.27,75900,0.0,1.0
2009-10-19,6.65,6.92,6.62,6.8,36200,6.65,6.92,6.62,6.8,36200,0.0,1.0
2009-10-20,6.41,6.67,6.38,6.65,55800,6.41,6.67,6.38,6.65,55800,0.0,1.0
2009-10-21,6.23,6.58,6.18,6.41,86000,6.23,6.58,6.18,6.41,86000,0.0,1.0
2009-10-22,6.47,6.59,6.2,6.27,113000,6.47,6.59,6.2,6.27,113000,0.0,1.0
2009-10-23,5.7,6.54,5.64,6.54,249400,5.7,6.54,5.64,6.54,249400,0.0,1.0
2009-10-26,5.4,5.97,5.36,5.81,162700,5.4,5.97,5.36,5.81,162700,0.0,1.0
2009-10-27,5.05,5.67,5.0,5.46,232200,5.05,5.67,5.0,5.46,232200,0.0,1.0
2009-10-28,4.8,5.14,4.7,5.05,147800,4.8,5.14,4.7,5.05,147800,0.0,1.0
2009-10-29,5.01,5.11,4.82,4.9,109800,5.01,5.11,4.82,4.9,109800,0.0,1.0
2009-10-30,4.71,5.05,4.6,4.93,147200,4.71,5.05,4.6,4.93,147200,0.0,1.0
2009-11-02,4.73,4.95,4.54,4.77,85200,4.73,4.95,4.54,4.77,85200,0.0,1.0
2009-11-03,4.76,4.85,4.5,4.68,107100,4.76,4.85,4.5,4.68,107100,0.0,1.0
2009-11-04,6.35,6.63,5.2,5.2,287100,6.35,6.63,5.2,5.2,287100,0.0,1.0
2009-11-05,7.21,7.21,6.28,6.28,204400,7.21,7.21,6.28,6.28,204400,0.0,1.0
2009-11-06,7.0,7.13,6.85,7.05,107100,7.0,7.13,6.85,7.05,107100,0.0,1.0
2009-11-09,7.38,7.41,7.11,7.16,144200,7.38,7.41,7.11,7.16,144200,0.0,1.0
2009-11-10,7.16,7.49,6.95,7.49,118000,7.16,7.49,6.95,7.49,118000,0.0,1.0
2009-11-11,7.43,7.45,7.09,7.29,102400,7.43,7.45,7.09,7.29,102400,0.0,1.0
2009-11-12,7.39,8.18,7.35,7.44,268600,7.39,8.18,7.35,7.44,268600,0.0,1.0
2009-11-13,7.98,8.16,7.43,7.47,163000,7.98,8.16,7.43,7.47,163000,0.0,1.0
2009-11-16,8.06,8.24,7.95,8.05,163100,8.06,8.24,7.95,8.05,163100,0.0,1.0
2009-11-17,8.64,8.71,8.02,8.06,199000,8.64,8.71,8.02,8.06,199000,0.0,1.0
2009-11-18,8.34,8.83,8.259,8.61,197700,8.34,8.83,8.259,8.61,197700,0.0,1.0
2009-11-19,8.13,8.36,7.86,8.26,115100,8.13,8.36,7.86,8.26,115100,0.0,1.0
2009-11-20,8.45,8.87,7.95,8.08,170500,8.45,8.87,7.95,8.08,170500,0.0,1.0
2009-11-23,8.76,8.92,8.3,8.65,170700,8.76,8.92,8.3,8.65,170700,0.0,1.0
2009-11-24,8.63,8.91,8.3,8.91,110200,8.63,8.91,8.3,8.91,110200,0.0,1.0
2009-11-25,8.38,8.71,8.35,8.71,48800,8.38,8.71,8.35,8.71,48800,0.0,1.0
2009-11-27,7.87,8.243,7.87,7.97,38000,7.87,8.243,7.87,7.97,38000,0.0,1.0
2009-11-30,8.25,8.36,7.43,7.87,196900,8.25,8.36,7.43,7.87,196900,0.0,1.0
2009-12-01,8.7,8.8,8.17,8.32,135400,8.7,8.8,8.17,8.32,135400,0.0,1.0
2009-12-02,8.83,9.38,8.57,8.67,86500,8.83,9.38,8.57,8.67,86500,0.0,1.0
2009-12-03,8.67,9.06,8.64,8.91,79400,8.67,9.06,8.64,8.91,79400,0.0,1.0
2009-12-04,8.87,9.09,8.63,8.82,117700,8.87,9.09,8.63,8.82,117700,0.0,1.0
2009-12-07,8.96,9.04,8.7,8.84,55900,8.96,9.04,8.7,8.84,55900,0.0,1.0
2009-12-08,8.95,9.005,8.57,8.88,72300,8.95,9.005,8.57,8.88,72300,0.0,1.0
2009-12-09,9.31,9.38,8.67,9.0,207600,9.31,9.38,8.67,9.0,207600,0.0,1.0
2009-12-10,9.36,9.47,9.11,9.47,190100,9.36,9.47,9.11,9.47,190100,0.0,1.0
2009-12-11,9.24,9.4,9.14,9.4,76700,9.24,9.4,9.14,9.4,76700,0.0,1.0
2009-12-14,9.49,9.49,9.22,9.31,59000,9.49,9.49,9.22,9.31,59000,0.0,1.0
2009-12-15,9.43,9.6,9.2,9.46,81100,9.43,9.6,9.2,9.46,81100,0.0,1.0
2009-12-16,9.86,9.95,9.29,9.5,114200,9.86,9.95,9.29,9.5,114200,0.0,1.0
2009-12-17,9.53,9.78,9.47,9.65,129400,9.53,9.78,9.47,9.65,129400,0.0,1.0
2009-12-18,9.35,9.595,9.24,9.54,389600,9.35,9.595,9.24,9.54,389600,0.0,1.0
2009-12-21,9.64,9.78,9.4,9.49,93500,9.64,9.78,9.4,9.49,93500,0.0,1.0
2009-12-22,9.67,9.71,9.42,9.71,77600,9.67,9.71,9.42,9.71,77600,0.0,1.0
2009-12-23,9.69,9.79,9.5,9.76,36400,9.69,9.79,9.5,9.76,36400,0.0,1.0
2009-12-24,9.67,9.8,9.57,9.78,11700,9.67,9.8,9.57,9.78,11700,0.0,1.0
2009-12-28,9.51,9.86,9.2,9.71,55200,9.51,9.86,9.2,9.71,55200,0.0,1.0
2009-12-29,9.26,9.5,9.0,9.5,85400,9.26,9.5,9.0,9.5,85400,0.0,1.0
2009-12-30,9.26,9.3,9.04,9.23,61700,9.26,9.3,9.04,9.23,61700,0.0,1.0
2009-12-31,9.11,9.45,9.1,9.25,89600,9.11,9.45,9.1,9.25,89600,0.0,1.0
2010-01-04,9.73,9.95,9.23,9.23,116500,9.73,9.95,9.23,9.23,116500,0.0,1.0
2010-01-05,9.78,9.85,9.57,9.76,121800,9.78,9.85,9.57,9.76,121800,0.0,1.0
2010-01-06,9.24,9.8,9.12,9.8,127400,9.24,9.8,9.12,9.8,127400,0.0,1.0
2010-01-07,9.65,9.79,9.05,9.25,143500,9.65,9.79,9.05,9.25,143500,0.0,1.0
2010-01-08,9.8,9.8,9.38,9.64,110600,9.8,9.8,9.38,9.64,110600,0.0,1.0
2010-01-11,9.57,9.85,9.52,9.85,83400,9.57,9.85,9.52,9.85,83400,0.0,1.0
2010-01-12,9.16,9.65,9.12,9.48,93300,9.16,9.65,9.12,9.48,93300,0.0,1.0
2010-01-13,9.18,9.43,9.15,9.27,91300,9.18,9.43,9.15,9.27,91300,0.0,1.0
2010-01-14,9.17,9.29,9.13,9.18,87900,9.17,9.29,9.13,9.18,87900,0.0,1.0
2010-01-15,8.97,9.24,8.37,9.19,197700,8.97,9.24,8.37,9.19,197700,0.0,1.0
2010-01-19,9.68,9.69,9.01,9.01,161700,9.68,9.69,9.01,9.01,161700,0.0,1.0
2010-01-20,9.4,9.59,9.28,9.53,77400,9.4,9.59,9.28,9.53,77400,0.0,1.0
2010-01-21,9.64,9.9,9.21,9.46,158000,9.64,9.9,9.21,9.46,158000,0.0,1.0
2010-01-22,9.22,9.76,9.05,9.59,69000,9.22,9.76,9.05,9.59,69000,0.0,1.0
2010-01-25,9.19,9.44,8.92,9.44,35100,9.19,9.44,8.92,9.44,35100,0.0,1.0
2010-01-26,8.78,9.12,8.77,9.12,97800,8.78,9.12,8.77,9.12,97800,0.0,1.0
2010-01-27,9.01,9.05,8.74,8.74,31900,9.01,9.05,8.74,8.74,31900,0.0,1.0
2010-01-28,8.69,9.18,8.49,9.06,56600,8.69,9.18,8.49,9.06,56600,0.0,1.0
2010-01-29,8.4,8.78,8.25,8.78,98900,8.4,8.78,8.25,8.78,98900,0.0,1.0
2010-02-01,8.6,8.792,8.4,8.49,87400,8.6,8.792,8.4,8.49,87400,0.0,1.0
2010-02-02,8.71,8.92,8.6,8.62,77300,8.71,8.92,8.6,8.62,77300,0.0,1.0
2010-02-03,9.4,9.88,9.0,9.2,209200,9.4,9.88,9.0,9.2,209200,0.0,1.0
2010-02-04,9.0,9.51,8.51,9.42,150400,9.0,9.51,8.51,9.42,150400,0.0,1.0
2010-02-05,8.8,9.0,8.42,9.0,98700,8.8,9.0,8.42,9.0,98700,0.0,1.0
2010-02-08,9.18,9.5,9.09,9.49,209800,9.18,9.5,9.09,9.49,209800,0.0,1.0
2010-02-09,9.23,9.75,9.01,9.75,221000,9.23,9.75,9.01,9.75,221000,0.0,1.0
2010-02-10,9.1,9.37,8.97,9.37,114600,9.1,9.37,8.97,9.37,114600,0.0,1.0
2010-02-11,9.55,9.57,9.0,9.1,126500,9.55,9.57,9.0,9.1,126500,0.0,1.0
2010-02-12,9.44,9.59,9.24,9.59,162600,9.44,9.59,9.24,9.59,162600,0.0,1.0
2010-02-16,9.78,9.78,9.46,9.55,133200,9.78,9.78,9.46,9.55,133200,0.0,1.0
2010-02-17,9.92,9.93,9.67,9.88,129600,9.92,9.93,9.67,9.88,129600,0.0,1.0
2010-02-18,9.9,9.94,9.65,9.94,53200,9.9,9.94,9.65,9.94,53200,0.0,1.0
2010-02-19,9.81,9.94,9.75,9.88,54900,9.81,9.94,9.75,9.88,54900,0.0,1.0
2010-02-22,9.84,9.95,9.73,9.84,70000,9.84,9.95,9.73,9.84,70000,0.0,1.0
2010-02-23,9.88,9.95,9.74,9.82,129700,9.88,9.95,9.74,9.82,129700,0.0,1.0
2010-02-24,10.76,10.89,9.86,9.9,286900,10.76,10.89,9.86,9.9,286900,0.0,1.0
2010-02-25,11.26,11.51,10.36,10.47,436100,11.26,11.51,10.36,10.47,436100,0.0,1.0
2010-02-26,10.92,11.3766,10.88,11.24,168400,10.92,11.3766,10.88,11.24,168400,0.0,1.0
2010-03-01,11.02,11.25,10.77,11.06,107200,11.02,11.25,10.77,11.06,107200,0.0,1.0
2010-03-02,11.04,11.18,10.98,11.08,170000,11.04,11.18,10.98,11.08,170000,0.0,1.0
2010-03-03,10.84,11.23,10.77,11.05,148700,10.84,11.23,10.77,11.05,148700,0.0,1.0
2010-03-04,10.83,11.1,10.77,10.84,66100,10.83,11.1,10.77,10.84,66100,0.0,1.0
2010-03-05,11.08,11.41,10.92,10.97,115900,11.08,11.41,10.92,10.97,115900,0.0,1.0
2010-03-08,11.08,11.23,11.01,11.13,105100,11.08,11.23,11.01,11.13,105100,0.0,1.0
2010-03-09,11.41,11.49,11.05,11.05,99400,11.41,11.49,11.05,11.05,99400,0.0,1.0
2010-03-10,11.42,11.925,11.31,11.38,145200,11.42,11.925,11.31,11.38,145200,0.0,1.0
2010-03-11,11.49,11.635,11.05,11.33,81600,11.49,11.635,11.05,11.33,81600,0.0,1.0
2010-03-12,11.5,11.92,11.34,11.61,65900,11.5,11.92,11.34,11.61,65900,0.0,1.0
2010-03-15,11.48,11.69,11.36,11.53,98800,11.48,11.69,11.36,11.53,98800,0.0,1.0
2010-03-16,11.8,11.83,11.35,11.52,76200,11.8,11.83,11.35,11.52,76200,0.0,1.0
2010-03-17,11.77,11.99,11.67,11.88,87100,11.77,11.99,11.67,11.88,87100,0.0,1.0
2010-03-18,12.01,12.19,11.58,11.83,96400,12.01,12.19,11.58,11.83,96400,0.0,1.0
2010-03-19,11.28,12.1,11.27,12.1,199800,11.28,12.1,11.27,12.1,199800,0.0,1.0
2010-03-22,11.45,11.75,11.0,11.14,130400,11.45,11.75,11.0,11.14,130400,0.0,1.0
2010-03-23,11.72,11.8565,11.4,11.43,141300,11.72,11.8565,11.4,11.43,141300,0.0,1.0
2010-03-24,11.29,11.72,11.27,11.6,122700,11.29,11.72,11.27,11.6,122700,0.0,1.0
2010-03-25,11.31,11.83,11.09,11.32,80800,11.31,11.83,11.09,11.32,80800,0.0,1.0
2010-03-26,11.21,11.77,11.2,11.34,89500,11.21,11.77,11.2,11.34,89500,0.0,1.0
2010-03-29,11.17,11.45,11.0,11.22,81900,11.17,11.45,11.0,11.22,81900,0.0,1.0
2010-03-30,11.51,11.68,11.0,11.22,110800,11.51,11.68,11.0,11.22,110800,0.0,1.0
2010-03-31,11.17,11.83,11.14,11.48,109700,11.17,11.83,11.14,11.48,109700,0.0,1.0
2010-04-01,11.1,11.39,10.85,11.2,104800,11.1,11.39,10.85,11.2,104800,0.0,1.0
2010-04-05,11.71,11.72,11.07,11.21,87500,11.71,11.72,11.07,11.21,87500,0.0,1.0
2010-04-06,11.66,11.89,11.49,11.78,43700,11.66,11.89,11.49,11.78,43700,0.0,1.0
2010-04-07,11.55,11.88,11.45,11.68,98700,11.55,11.88,11.45,11.68,98700,0.0,1.0
2010-04-08,11.42,11.54,11.12,11.51,92900,11.42,11.54,11.12,11.51,92900,0.0,1.0
2010-04-09,11.53,11.54,11.29,11.46,48400,11.53,11.54,11.29,11.46,48400,0.0,1.0
2010-04-12,11.39,11.6194,11.28,11.48,55100,11.39,11.6194,11.28,11.48,55100,0.0,1.0
2010-04-13,11.26,11.5699,11.17,11.38,49900,11.26,11.5699,11.17,11.38,49900,0.0,1.0
2010-04-14,11.55,11.58,11.2,11.31,110600,11.55,11.58,11.2,11.31,110600,0.0,1.0
2010-04-15,11.56,11.68,11.42,11.55,106700,11.56,11.68,11.42,11.55,106700,0.0,1.0
2010-04-16,11.31,11.62,11.26,11.53,86900,11.31,11.62,11.26,11.53,86900,0.0,1.0
2010-04-19,11.31,11.48,11.02,11.26,89100,11.31,11.48,11.02,11.26,89100,0.0,1.0
2010-04-20,11.52,11.58,11.3,11.43,72300,11.52,11.58,11.3,11.43,72300,0.0,1.0
2010-04-21,11.6,11.64,11.34,11.6,88800,11.6,11.64,11.34,11.6,88800,0.0,1.0
2010-04-22,11.86,11.87,11.32,11.38,62100,11.86,11.87,11.32,11.38,62100,0.0,1.0
2010-04-23,11.83,11.965,11.57,11.81,55500,11.83,11.965,11.57,11.81,55500,0.0,1.0
2010-04-26,11.82,11.93,11.61,11.82,97400,11.82,11.93,11.61,11.82,97400,0.0,1.0
2010-04-27,11.51,12.4999,11.46,11.66,188200,11.51,12.4999,11.46,11.66,188200,0.0,1.0
2010-04-28,11.34,11.64,11.01,11.59,143400,11.34,11.64,11.01,11.59,143400,0.0,1.0
2010-04-29,11.55,11.65,11.17,11.46,95500,11.55,11.65,11.17,11.46,95500,0.0,1.0
2010-04-30,10.85,11.6,10.85,11.51,97100,10.85,11.6,10.85,11.51,97100,0.0,1.0
2010-05-03,8.98,10.47,8.2,10.47,681700,8.98,10.47,8.2,10.47,681700,0.0,1.0
2010-05-04,8.81,8.98,8.38,8.73,315600,8.81,8.98,8.38,8.73,315600,0.0,1.0
2010-05-05,8.6,8.855,8.441,8.73,160500,8.6,8.855,8.441,8.73,160500,0.0,1.0
2010-05-06,8.2,8.9,7.89,8.49,237200,8.2,8.9,7.89,8.49,237200,0.0,1.0
2010-05-07,7.13,8.23,6.94,8.1,83522,7.13,8.23,6.94,8.1,83522,0.0,1.0
2010-05-10,7.77,7.9,7.34,7.38,84470,7.77,7.9,7.34,7.38,84470,0.0,1.0
2010-05-11,7.56,7.72,7.39,7.65,160700,7.56,7.72,7.39,7.65,160700,0.0,1.0
2010-05-12,7.65,7.69,7.27,7.62,203900,7.65,7.69,7.27,7.62,203900,0.0,1.0
2010-05-13,7.52,7.7,7.44,7.65,225400,7.52,7.7,7.44,7.65,225400,0.0,1.0
2010-05-14,7.32,7.4,7.14,7.4,110400,7.32,7.4,7.14,7.4,110400,0.0,1.0
2010-05-17,7.09,7.44,6.89,7.34,134900,7.09,7.44,6.89,7.34,134900,0.0,1.0
2010-05-18,6.76,7.25,6.71,7.15,68900,6.76,7.25,6.71,7.15,68900,0.0,1.0
2010-05-19,7.0,7.07,6.6,6.74,163100,7.0,7.07,6.6,6.74,163100,0.0,1.0
2010-05-20,6.83,6.965,6.6306,6.74,208000,6.83,6.965,6.6306,6.74,208000,0.0,1.0
2010-05-21,6.93,7.21,6.46,6.65,141200,6.93,7.21,6.46,6.65,141200,0.0,1.0
2010-05-24,7.19,7.35,6.83,6.93,128900,7.19,7.35,6.83,6.93,128900,0.0,1.0
2010-05-25,6.9,7.0,6.73,6.85,199100,6.9,7.0,6.73,6.85,199100,0.0,1.0
2010-05-26,6.77,7.13,6.64,6.93,264400,6.77,7.13,6.64,6.93,264400,0.0,1.0
2010-05-27,7.06,7.31,6.84,7.0,398000,7.06,7.31,6.84,7.0,398000,0.0,1.0
2010-05-28,6.74,7.06,6.69,7.06,195000,6.74,7.06,6.69,7.06,195000,0.0,1.0
2010-06-01,6.7,7.01,6.58,6.63,191600,6.7,7.01,6.58,6.63,191600,0.0,1.0
2010-06-02,6.86,6.98,6.72,6.72,139100,6.86,6.98,6.72,6.72,139100,0.0,1.0
2010-06-03,7.3,7.63,6.78,6.78,176900,7.3,7.63,6.78,6.78,176900,0.0,1.0
2010-06-04,6.855,7.42,6.85,7.01,139600,6.855,7.42,6.85,7.01,139600,0.0,1.0
2010-06-07,6.2,6.96,6.19,6.86,202900,6.2,6.96,6.19,6.86,202900,0.0,1.0
2010-06-08,6.22,6.3899,6.085,6.21,266800,6.22,6.3899,6.085,6.21,266800,0.0,1.0
2010-06-09,6.55,6.72,6.3,6.3,184400,6.55,6.72,6.3,6.3,184400,0.0,1.0
2010-06-10,6.955,6.97,6.65,6.72,165600,6.955,6.97,6.65,6.72,165600,0.0,1.0
2010-06-11,7.23,7.35,6.87,6.95,125200,7.23,7.35,6.87,6.95,125200,0.0,1.0
2010-06-14,7.47,7.85,7.35,7.35,240500,7.47,7.85,7.35,7.35,240500,0.0,1.0
2010-06-15,7.97,8.05,7.39,7.58,156000,7.97,8.05,7.39,7.58,156000,0.0,1.0
2010-06-16,7.83,8.09,7.8,7.91,126700,7.83,8.09,7.8,7.91,126700,0.0,1.0
2010-06-17,7.45,7.95,7.39,7.95,142900,7.45,7.95,7.39,7.95,142900,0.0,1.0
2010-06-18,7.57,7.78,7.5,7.51,110700,7.57,7.78,7.5,7.51,110700,0.0,1.0
2010-06-21,7.19,7.55,7.09,7.51,180800,7.19,7.55,7.09,7.51,180800,0.0,1.0
2010-06-22,7.12,7.34,6.66,7.09,152100,7.12,7.34,6.66,7.09,152100,0.0,1.0
2010-06-23,7.33,7.35,7.02,7.09,98700,7.33,7.35,7.02,7.09,98700,0.0,1.0
2010-06-24,7.27,7.53,7.16,7.23,99400,7.27,7.53,7.16,7.23,99400,0.0,1.0
2010-06-25,7.37,7.37,7.11,7.29,521400,7.37,7.37,7.11,7.29,521400,0.0,1.0
2010-06-28,7.19,7.5202,7.17,7.3,84600,7.19,7.5202,7.17,7.3,84600,0.0,1.0
2010-06-29,6.92,7.12,6.81,6.99,152900,6.92,7.12,6.81,6.99,152900,0.0,1.0
2010-06-30,6.69,7.19,6.61,6.9,141700,6.69,7.19,6.61,6.9,141700,0.0,1.0
2010-07-01,6.87,6.94,6.33,6.72,157300,6.87,6.94,6.33,6.72,157300,0.0,1.0
2010-07-02,7.29,7.35,6.98,6.98,114600,7.29,7.35,6.98,6.98,114600,0.0,1.0
2010-07-06,7.08,7.51,7.04,7.46,193600,7.08,7.51,7.04,7.46,193600,0.0,1.0
2010-07-07,7.33,7.35,6.98,7.08,120600,7.33,7.35,6.98,7.08,120600,0.0,1.0
2010-07-08,7.51,7.69,7.11,7.44,209600,7.51,7.69,7.11,7.44,209600,0.0,1.0
2010-07-09,7.52,7.57,7.29,7.46,59600,7.52,7.57,7.29,7.46,59600,0.0,1.0
2010-07-12,7.26,7.57,7.18,7.5,74600,7.26,7.57,7.18,7.5,74600,0.0,1.0
2010-07-13,7.7,7.72,7.4,7.4,85400,7.7,7.72,7.4,7.4,85400,0.0,1.0
2010-07-14,7.49,7.76,7.475,7.62,77800,7.49,7.76,7.475,7.62,77800,0.0,1.0
2010-07-15,7.4,7.52,7.24,7.49,73200,7.4,7.52,7.24,7.49,73200,0.0,1.0
2010-07-16,6.99,7.32,6.98,7.32,144600,6.99,7.32,6.98,7.32,144600,0.0,1.0
2010-07-19,7.26,7.29,6.9,7.01,71000,7.26,7.29,6.9,7.01,71000,0.0,1.0
2010-07-20,7.15,7.24,7.0,7.13,121800,7.15,7.24,7.0,7.13,121800,0.0,1.0
2010-07-21,7.1,7.45,7.07,7.26,102400,7.1,7.45,7.07,7.26,102400,0.0,1.0
2010-07-22,7.26,7.41,7.13,7.25,176900,7.26,7.41,7.13,7.25,176900,0.0,1.0
2010-07-23,7.67,7.74,7.2,7.2,126200,7.67,7.74,7.2,7.2,126200,0.0,1.0
2010-07-26,7.86,8.0,7.56,7.77,157900,7.86,8.0,7.56,7.77,157900,0.0,1.0
2010-07-27,7.91,8.05,7.75,7.97,92100,7.91,8.05,7.75,7.97,92100,0.0,1.0
2010-07-28,7.81,7.95,7.7,7.87,61500,7.81,7.95,7.7,7.87,61500,0.0,1.0
2010-07-29,7.78,8.03,7.6,7.89,68300,7.78,8.03,7.6,7.89,68300,0.0,1.0
2010-07-30,7.93,8.0,7.62,7.62,96700,7.93,8.0,7.62,7.62,96700,0.0,1.0
2010-08-02,7.93,8.31,7.82,8.05,62000,7.93,8.31,7.82,8.05,62000,0.0,1.0
2010-08-03,7.84,8.07,7.61,7.86,60600,7.84,8.07,7.61,7.86,60600,0.0,1.0
2010-08-04,7.45,7.87,7.21,7.87,105600,7.45,7.87,7.21,7.87,105600,0.0,1.0
2010-08-05,6.99,7.41,6.9,7.34,119400,6.99,7.41,6.9,7.34,119400,0.0,1.0
2010-08-06,6.8,7.04,6.65,6.83,277600,6.8,7.04,6.65,6.83,277600,0.0,1.0
2010-08-09,7.05,7.22,6.92,6.92,184600,7.05,7.22,6.92,6.92,184600,0.0,1.0
2010-08-10,6.65,7.016,6.64,6.96,135600,6.65,7.016,6.64,6.96,135600,0.0,1.0
2010-08-11,5.7,6.56,5.68,6.49,207900,5.7,6.56,5.68,6.49,207900,0.0,1.0
2010-08-12,5.51,5.73,5.37,5.57,192400,5.51,5.73,5.37,5.57,192400,0.0,1.0
2010-08-13,5.35,5.54,5.21,5.5,310600,5.35,5.54,5.21,5.5,310600,0.0,1.0
2010-08-16,4.93,5.4,4.9,5.33,223000,4.93,5.4,4.9,5.33,223000,0.0,1.0
2010-08-17,5.01,5.2,4.78,4.99,341400,5.01,5.2,4.78,4.99,341400,0.0,1.0
2010-08-18,5.24,5.33,5.01,5.2,254400,5.24,5.33,5.01,5.2,254400,0.0,1.0
2010-08-19,5.0,5.36,5.0,5.25,223500,5.0,5.36,5.0,5.25,223500,0.0,1.0
2010-08-20,4.96,5.0,4.93,4.96,119800,4.96,5.0,4.93,4.96,119800,0.0,1.0
2010-08-23,4.75,5.0,4.7,4.99,185200,4.75,5.0,4.7,4.99,185200,0.0,1.0
2010-08-24,4.63,4.87,4.56,4.68,220400,4.63,4.87,4.56,4.68,220400,0.0,1.0
2010-08-25,4.49,4.57,4.25,4.56,320000,4.49,4.57,4.25,4.56,320000,0.0,1.0
2010-08-26,4.4,4.63,4.365,4.54,101200,4.4,4.63,4.365,4.54,101200,0.0,1.0
2010-08-27,4.51,4.53,4.3,4.48,160500,4.51,4.53,4.3,4.48,160500,0.0,1.0
2010-08-30,4.43,4.66,4.41,4.5,163700,4.43,4.66,4.41,4.5,163700,0.0,1.0
2010-08-31,4.34,4.53,4.34,4.43,189900,4.34,4.53,4.34,4.43,189900,0.0,1.0
2010-09-01,4.7,4.78,4.45,4.45,192800,4.7,4.78,4.45,4.45,192800,0.0,1.0
2010-09-02,4.66,4.74,4.58,4.66,169100,4.66,4.74,4.58,4.66,169100,0.0,1.0
2010-09-03,4.98,5.0,4.75,4.78,199800,4.98,5.0,4.75,4.78,199800,0.0,1.0
2010-09-07,4.95,5.13,4.82,5.04,162300,4.95,5.13,4.82,5.04,162300,0.0,1.0
2010-09-08,4.89,5.12,4.85,4.96,131200,4.89,5.12,4.85,4.96,131200,0.0,1.0
2010-09-09,5.07,5.2499,4.96,4.98,130200,5.07,5.2499,4.96,4.98,130200,0.0,1.0
2010-09-10,5.19,5.33,5.08,5.12,123500,5.19,5.33,5.08,5.12,123500,0.0,1.0
2010-09-13,5.55,5.65,5.19,5.25,476600,5.55,5.65,5.19,5.25,476600,0.0,1.0
2010-09-14,5.63,5.72,5.53,5.54,134600,5.63,5.72,5.53,5.54,134600,0.0,1.0
2010-09-15,5.65,5.87,5.61,5.61,139000,5.65,5.87,5.61,5.61,139000,0.0,1.0
2010-09-16,5.69,5.84,5.53,5.62,108900,5.69,5.84,5.53,5.62,108900,0.0,1.0
2010-09-17,6.01,6.2,5.78,5.78,318700,6.01,6.2,5.78,5.78,318700,0.0,1.0
2010-09-20,6.36,6.4,6.04,6.04,163900,6.36,6.4,6.04,6.04,163900,0.0,1.0
2010-09-21,6.16,6.5866,6.13,6.45,196700,6.16,6.5866,6.13,6.45,196700,0.0,1.0
2010-09-22,6.2,6.24,5.95,6.1,187300,6.2,6.24,5.95,6.1,187300,0.0,1.0
2010-09-23,5.99,6.28,5.96,6.15,140900,5.99,6.28,5.96,6.15,140900,0.0,1.0
2010-09-24,6.41,6.45,6.04,6.11,182000,6.41,6.45,6.04,6.11,182000,0.0,1.0
2010-09-27,6.2,6.39,5.81,5.81,170600,6.2,6.39,5.81,5.81,170600,0.0,1.0
2010-09-28,6.24,6.39,6.0,6.24,135500,6.24,6.39,6.0,6.24,135500,0.0,1.0
2010-09-29,6.39,6.48,6.2,6.2,154300,6.39,6.48,6.2,6.2,154300,0.0,1.0
2010-09-30,6.5,6.615,6.32,6.45,219400,6.5,6.615,6.32,6.45,219400,0.0,1.0
2010-10-01,6.65,6.71,6.42,6.58,141500,6.65,6.71,6.42,6.58,141500,0.0,1.0
2010-10-04,6.58,6.75,6.45,6.5,120200,6.58,6.75,6.45,6.5,120200,0.0,1.0
2010-10-05,6.9,6.98,6.68,6.68,175900,6.9,6.98,6.68,6.68,175900,0.0,1.0
2010-10-06,7.17,7.35,6.93,6.95,189000,7.17,7.35,6.93,6.95,189000,0.0,1.0
2010-10-07,7.13,7.27,7.01,7.24,129700,7.13,7.27,7.01,7.24,129700,0.0,1.0
2010-10-08,7.23,7.29,7.01,7.06,155600,7.23,7.29,7.01,7.06,155600,0.0,1.0
2010-10-11,7.1,7.27,7.07,7.27,159600,7.1,7.27,7.07,7.27,159600,0.0,1.0
2010-10-12,7.15,7.27,6.97,7.05,187300,7.15,7.27,6.97,7.05,187300,0.0,1.0
2010-10-13,7.18,7.31,7.15,7.22,120300,7.18,7.31,7.15,7.22,120300,0.0,1.0
2010-10-14,7.29,7.42,7.19,7.22,117800,7.29,7.42,7.19,7.22,117800,0.0,1.0
2010-10-15,7.39,7.45,7.13,7.31,215200,7.39,7.45,7.13,7.31,215200,0.0,1.0
2010-10-18,7.3,7.44,7.22,7.43,76300,7.3,7.44,7.22,7.43,76300,0.0,1.0
2010-10-19,7.19,7.33,7.08,7.17,118300,7.19,7.33,7.08,7.17,118300,0.0,1.0
2010-10-20,7.11,7.33,7.07,7.27,128700,7.11,7.33,7.07,7.27,128700,0.0,1.0
2010-10-21,6.94,7.22,6.87,7.02,153900,6.94,7.22,6.87,7.02,153900,0.0,1.0
2010-10-22,6.93,7.05,6.77,7.0,76900,6.93,7.05,6.77,7.0,76900,0.0,1.0
2010-10-25,6.81,7.01,6.76,6.98,56700,6.81,7.01,6.76,6.98,56700,0.0,1.0
2010-10-26,6.75,6.85,6.51,6.74,111000,6.75,6.85,6.51,6.74,111000,0.0,1.0
2010-10-27,6.34,6.79,6.28,6.65,113900,6.34,6.79,6.28,6.65,113900,0.0,1.0
2010-10-28,6.16,6.39,6.11,6.39,79600,6.16,6.39,6.11,6.39,79600,0.0,1.0
2010-10-29,6.0,6.21,5.98,6.14,146700,6.0,6.21,5.98,6.14,146700,0.0,1.0
2010-11-01,5.68,6.12,5.64,6.06,117000,5.68,6.12,5.64,6.06,117000,0.0,1.0
2010-11-02,6.12,6.15,5.8,5.8,92200,6.12,6.15,5.8,5.8,92200,0.0,1.0
2010-11-03,6.03,6.23,5.83,6.16,82900,6.03,6.23,5.83,6.16,82900,0.0,1.0
2010-11-04,6.05,6.52,6.01,6.3,147300,6.05,6.52,6.01,6.3,147300,0.0,1.0
2010-11-05,5.83,6.15,5.79,6.09,112700,5.83,6.15,5.79,6.09,112700,0.0,1.0
2010-11-08,5.73,5.87,5.65,5.79,94600,5.73,5.87,5.65,5.79,94600,0.0,1.0
2010-11-09,5.35,5.84,5.35,5.77,93200,5.35,5.84,5.35,5.77,93200,0.0,1.0
2010-11-10,5.76,5.79,5.3,5.39,157000,5.76,5.79,5.3,5.39,157000,0.0,1.0
2010-11-11,5.72,5.86,5.63,5.71,68800,5.72,5.86,5.63,5.71,68800,0.0,1.0
2010-11-12,5.46,5.72,5.45,5.63,89800,5.46,5.72,5.45,5.63,89800,0.0,1.0
2010-11-15,5.52,5.65,5.42,5.53,72800,5.52,5.65,5.42,5.53,72800,0.0,1.0
2010-11-16,5.18,5.48,5.1,5.48,107500,5.18,5.48,5.1,5.48,107500,0.0,1.0
2010-11-17,5.1,5.26,5.08,5.18,61300,5.1,5.26,5.08,5.18,61300,0.0,1.0
2010-11-18,5.31,5.44,5.07,5.18,53300,5.31,5.44,5.07,5.18,53300,0.0,1.0
2010-11-19,5.21,5.3,5.09,5.3,77700,5.21,5.3,5.09,5.3,77700,0.0,1.0
2010-11-22,5.16,5.3,4.9401,5.17,84200,5.16,5.3,4.9401,5.17,84200,0.0,1.0
2010-11-23,4.97,5.13,4.8501,5.09,69600,4.97,5.13,4.8501,5.09,69600,0.0,1.0
2010-11-24,5.1,5.29,5.04,5.04,55600,5.1,5.29,5.04,5.04,55600,0.0,1.0
2010-11-26,5.1,5.2,5.09,5.09,21800,5.1,5.2,5.09,5.09,21800,0.0,1.0
2010-11-29,5.18,5.22,4.92,5.08,67000,5.18,5.22,4.92,5.08,67000,0.0,1.0
2010-11-30,5.13,5.24,5.03,5.1,200000,5.13,5.24,5.03,5.1,200000,0.0,1.0
2010-12-01,4.89,5.18,4.88,5.18,148700,4.89,5.18,4.88,5.18,148700,0.0,1.0
2010-12-02,4.89,5.02,4.86,4.88,97200,4.89,5.02,4.86,4.88,97200,0.0,1.0
2010-12-03,4.85,4.91,4.78,4.85,89200,4.85,4.91,4.78,4.85,89200,0.0,1.0
2010-12-06,5.02,5.13,4.66,4.72,144400,5.02,5.13,4.66,4.72,144400,0.0,1.0
2010-12-07,5.08,5.12,4.95,5.09,56100,5.08,5.12,4.95,5.09,56100,0.0,1.0
2010-12-08,5.02,5.2,5.02,5.12,107000,5.02,5.2,5.02,5.12,107000,0.0,1.0
2010-12-09,5.1,5.15,5.03,5.06,76600,5.1,5.15,5.03,5.06,76600,0.0,1.0
2010-12-10,6.0,6.02,5.08,5.12,257600,6.0,6.02,5.08,5.12,257600,0.0,1.0
2010-12-13,5.65,6.1899,5.59,6.04,256900,5.65,6.1899,5.59,6.04,256900,0.0,1.0
2010-12-14,5.4,5.92,5.32,5.66,202500,5.4,5.92,5.32,5.66,202500,0.0,1.0
2010-12-15,5.46,5.59,5.3,5.39,121200,5.46,5.59,5.3,5.39,121200,0.0,1.0
2010-12-16,5.8,5.8,5.32,5.47,132700,5.8,5.8,5.32,5.47,132700,0.0,1.0
2010-12-17,5.97,6.0,5.63,5.79,297600,5.97,6.0,5.63,5.79,297600,0.0,1.0
2010-12-20,6.02,6.12,5.8199,6.04,221200,6.02,6.12,5.8199,6.04,221200,0.0,1.0
2010-12-21,6.16,6.16,5.965,6.06,138500,6.16,6.16,5.965,6.06,138500,0.0,1.0
2010-12-22,6.01,6.19,5.9,6.16,184500,6.01,6.19,5.9,6.16,184500,0.0,1.0
2010-12-23,6.07,6.09,5.77,5.99,106100,6.07,6.09,5.77,5.99,106100,0.0,1.0
2010-12-27,6.04,6.07,5.93,6.03,34600,6.04,6.07,5.93,6.03,34600,0.0,1.0
2010-12-28,5.93,6.02,5.55,6.02,59000,5.93,6.02,5.55,6.02,59000,0.0,1.0
2010-12-29,5.95,5.98,5.91,5.96,36400,5.95,5.98,5.91,5.96,36400,0.0,1.0
2010-12-30,5.9,5.99,5.9,5.97,67400,5.9,5.99,5.9,5.97,67400,0.0,1.0
2010-12-31,5.63,5.87,5.55,5.87,215200,5.63,5.87,5.55,5.87,215200,0.0,1.0
2011-01-03,5.79,5.82,5.53,5.69,130300,5.79,5.82,5.53,5.69,130300,0.0,1.0
2011-01-04,5.67,5.86,5.51,5.85,153700,5.67,5.86,5.51,5.85,153700,0.0,1.0
2011-01-05,5.56,5.67,5.5,5.67,80300,5.56,5.67,5.5,5.67,80300,0.0,1.0
2011-01-06,5.4,5.545,5.38,5.54,105000,5.4,5.545,5.38,5.54,105000,0.0,1.0
2011-01-07,5.3,5.4,5.14,5.4,175800,5.3,5.4,5.14,5.4,175800,0.0,1.0
2011-01-10,5.26,5.41,5.23,5.25,215500,5.26,5.41,5.23,5.25,215500,0.0,1.0
2011-01-11,5.34,5.41,5.27,5.3,131100,5.34,5.41,5.27,5.3,131100,0.0,1.0
2011-01-12,5.59,5.71,5.39,5.39,124400,5.59,5.71,5.39,5.39,124400,0.0,1.0
2011-01-13,5.37,5.69,5.35,5.56,124500,5.37,5.69,5.35,5.56,124500,0.0,1.0
2011-01-14,5.48,5.62,5.37,5.37,181000,5.48,5.62,5.37,5.37,181000,0.0,1.0
2011-01-18,5.65,5.79,5.4498,5.45,127900,5.65,5.79,5.4498,5.45,127900,0.0,1.0
2011-01-19,5.75,5.82,5.52,5.68,129000,5.75,5.82,5.52,5.68,129000,0.0,1.0
2011-01-20,5.66,5.75,5.568,5.74,156700,5.66,5.75,5.568,5.74,156700,0.0,1.0
2011-01-21,5.33,5.8,5.33,5.71,135300,5.33,5.8,5.33,5.71,135300,0.0,1.0
2011-01-24,5.54,5.59,5.34,5.35,81500,5.54,5.59,5.34,5.35,81500,0.0,1.0
2011-01-25,5.74,5.79,5.46,5.46,115200,5.74,5.79,5.46,5.46,115200,0.0,1.0
2011-01-26,5.71,5.82,5.64,5.78,107700,5.71,5.82,5.64,5.78,107700,0.0,1.0
2011-01-27,5.77,5.95,5.58,5.75,99000,5.77,5.95,5.58,5.75,99000,0.0,1.0
2011-01-28,5.56,5.88,5.55,5.78,169500,5.56,5.88,5.55,5.78,169500,0.0,1.0
2011-01-31,5.73,5.76,5.52,5.59,86000,5.73,5.76,5.52,5.59,86000,0.0,1.0
2011-02-01,5.72,5.8899,5.607,5.79,85600,5.72,5.8899,5.607,5.79,85600,0.0,1.0
2011-02-02,5.59,5.76,5.5,5.5,162800,5.59,5.76,5.5,5.5,162800,0.0,1.0
2011-02-03,5.91,5.95,5.56,5.56,177100,5.91,5.95,5.56,5.56,177100,0.0,1.0
2011-02-04,5.73,5.92,5.67,5.89,57000,5.73,5.92,5.67,5.89,57000,0.0,1.0
2011-02-07,5.85,5.95,5.76,5.76,46700,5.85,5.95,5.76,5.76,46700,0.0,1.0
2011-02-08,5.93,5.93,5.65,5.83,115700,5.93,5.93,5.65,5.83,115700,0.0,1.0
2011-02-09,5.83,6.09,5.75,5.95,111400,5.83,6.09,5.75,5.95,111400,0.0,1.0
2011-02-10,6.4,6.46,5.76,5.78,236600,6.4,6.46,5.76,5.78,236600,0.0,1.0
2011-02-11,6.49,6.5,6.12,6.33,179300,6.49,6.5,6.12,6.33,179300,0.0,1.0
2011-02-14,6.02,6.5,5.85,6.46,152000,6.02,6.5,5.85,6.46,152000,0.0,1.0
2011-02-15,5.86,6.05,5.86,6.01,109800,5.86,6.05,5.86,6.01,109800,0.0,1.0
2011-02-16,5.82,5.99,5.8,5.92,57700,5.82,5.99,5.8,5.92,57700,0.0,1.0
2011-02-17,5.74,5.81,5.74,5.8,72000,5.74,5.81,5.74,5.8,72000,0.0,1.0
2011-02-18,5.68,5.764,5.58,5.73,97200,5.68,5.764,5.58,5.73,97200,0.0,1.0
2011-02-22,5.43,5.64,5.36,5.56,183600,5.43,5.64,5.36,5.56,183600,0.0,1.0
2011-02-23,5.29,5.66,5.23,5.43,145800,5.29,5.66,5.23,5.43,145800,0.0,1.0
2011-02-24,5.38,5.44,5.2,5.27,169800,5.38,5.44,5.2,5.27,169800,0.0,1.0
2011-02-25,5.56,5.5998,5.35,5.44,78600,5.56,5.5998,5.35,5.44,78600,0.0,1.0
2011-02-28,5.02,5.65,5.0,5.61,379000,5.02,5.65,5.0,5.61,379000,0.0,1.0
2011-03-01,5.1,5.21,4.91,5.06,134600,5.1,5.21,4.91,5.06,134600,0.0,1.0
2011-03-02,5.13,5.2088,5.02,5.08,87000,5.13,5.2088,5.02,5.08,87000,0.0,1.0
2011-03-03,5.34,5.35,5.2,5.24,89700,5.34,5.35,5.2,5.24,89700,0.0,1.0
2011-03-04,5.31,5.34,5.25,5.34,43200,5.31,5.34,5.25,5.34,43200,0.0,1.0
2011-03-07,5.11,5.32,5.02,5.32,86300,5.11,5.32,5.02,5.32,86300,0.0,1.0
2011-03-08,5.175,5.27,5.035,5.12,108600,5.175,5.27,5.035,5.12,108600,0.0,1.0
2011-03-09,5.03,5.26,5.0,5.18,81300,5.03,5.26,5.0,5.18,81300,0.0,1.0
2011-03-10,4.97,5.06,4.78,4.95,173800,4.97,5.06,4.78,4.95,173800,0.0,1.0
2011-03-11,4.93,5.04,4.92,4.94,41900,4.93,5.04,4.92,4.94,41900,0.0,1.0
2011-03-14,5.11,5.16,4.85,4.85,19647,5.11,5.16,4.85,4.85,19647,0.0,1.0
2011-03-15,4.97,5.15,4.87,4.87,33937,4.97,5.15,4.87,4.87,33937,0.0,1.0
2011-03-16,4.81,5.02,4.8,4.93,89600,4.81,5.02,4.8,4.93,89600,0.0,1.0
2011-03-17,4.96,5.09,4.9003,4.94,65300,4.96,5.09,4.9003,4.94,65300,0.0,1.0
2011-03-18,5.14,5.26,4.98,5.02,168800,5.14,5.26,4.98,5.02,168800,0.0,1.0
2011-03-21,5.18,5.26,5.01,5.26,68400,5.18,5.26,5.01,5.26,68400,0.0,1.0
2011-03-22,5.29,5.32,5.0801,5.17,53400,5.29,5.32,5.0801,5.17,53400,0.0,1.0
2011-03-23,5.34,5.38,5.17,5.27,63100,5.34,5.38,5.17,5.27,63100,0.0,1.0
2011-03-24,5.48,5.51,5.37,5.37,72800,5.48,5.51,5.37,5.37,72800,0.0,1.0
2011-03-25,5.5,5.6,5.46,5.53,63900,5.5,5.6,5.46,5.53,63900,0.0,1.0
2011-03-28,5.59,5.61,5.38,5.57,80800,5.59,5.61,5.38,5.57,80800,0.0,1.0
2011-03-29,5.61,5.68,5.55,5.57,47600,5.61,5.68,5.55,5.57,47600,0.0,1.0
2011-03-30,5.73,5.73,5.52,5.62,67900,5.73,5.73,5.52,5.62,67900,0.0,1.0
2011-03-31,5.74,5.79,5.591,5.74,58100,5.74,5.79,5.591,5.74,58100,0.0,1.0
2011-04-01,5.79,5.8,5.6512,5.77,45800,5.79,5.8,5.6512,5.77,45800,0.0,1.0
2011-04-04,5.8,5.83,5.66,5.83,45400,5.8,5.83,5.66,5.83,45400,0.0,1.0
2011-04-05,5.7,5.8328,5.67,5.81,83200,5.7,5.8328,5.67,5.81,83200,0.0,1.0
2011-04-06,5.68,5.75,5.64,5.75,40600,5.68,5.75,5.64,5.75,40600,0.0,1.0
2011-04-07,5.39,5.71,5.34,5.67,126400,5.39,5.71,5.34,5.67,126400,0.0,1.0
2011-04-08,5.18,5.45,5.18,5.45,85800,5.18,5.45,5.18,5.45,85800,0.0,1.0
2011-04-11,5.15,5.32,5.06,5.2,69100,5.15,5.32,5.06,5.2,69100,0.0,1.0
2011-04-12,5.0,5.25,5.0,5.11,78100,5.0,5.25,5.0,5.11,78100,0.0,1.0
2011-04-13,5.0,5.14,4.96,5.06,58000,5.0,5.14,4.96,5.06,58000,0.0,1.0
2011-04-14,5.04,5.05,4.8999,4.95,59200,5.04,5.05,4.8999,4.95,59200,0.0,1.0
2011-04-15,5.1,5.11,4.96,5.05,95500,5.1,5.11,4.96,5.05,95500,0.0,1.0
2011-04-18,5.04,5.05,4.91,5.03,89400,5.04,5.05,4.91,5.03,89400,0.0,1.0
2011-04-19,4.98,5.07,4.84,5.07,56900,4.98,5.07,4.84,5.07,56900,0.0,1.0
2011-04-20,5.06,5.09,4.95,5.05,78900,5.06,5.09,4.95,5.05,78900,0.0,1.0
2011-04-21,4.99,5.13,4.96,5.13,38600,4.99,5.13,4.96,5.13,38600,0.0,1.0
2011-04-25,5.12,5.15,4.96,4.96,51000,5.12,5.15,4.96,4.96,51000,0.0,1.0
2011-04-26,5.19,5.32,5.0,5.05,70700,5.19,5.32,5.0,5.05,70700,0.0,1.0
2011-04-27,5.09,5.19,5.0,5.18,98000,5.09,5.19,5.0,5.18,98000,0.0,1.0
2011-04-28,5.19,5.26,5.01,5.09,249000,5.19,5.26,5.01,5.09,249000,0.0,1.0
2011-04-29,5.2,5.291,5.04,5.22,55000,5.2,5.291,5.04,5.22,55000,0.0,1.0
2011-05-02,4.98,5.23,4.98,5.23,51000,4.98,5.23,4.98,5.23,51000,0.0,1.0
2011-05-03,4.95,5.06,4.9,4.97,64000,4.95,5.06,4.9,4.97,64000,0.0,1.0
2011-05-04,4.91,5.025,4.75,4.98,68600,4.91,5.025,4.75,4.98,68600,0.0,1.0
2011-05-05,4.97,5.26,4.815,4.86,102500,4.97,5.26,4.815,4.86,102500,0.0,1.0
2011-05-06,5.0,5.09,4.9,5.04,48000,5.0,5.09,4.9,5.04,48000,0.0,1.0
2011-05-09,4.91,5.06,4.86,4.98,75000,4.91,5.06,4.86,4.98,75000,0.0,1.0
2011-05-10,5.35,5.45,4.92,4.96,111900,5.35,5.45,4.92,4.96,111900,0.0,1.0
2011-05-11,5.05,5.31,5.02,5.31,60700,5.05,5.31,5.02,5.31,60700,0.0,1.0
2011-05-12,5.18,5.215,4.91,4.99,50300,5.18,5.215,4.91,4.99,50300,0.0,1.0
2011-05-13,5.15,5.19,5.0,5.18,75000,5.15,5.19,5.0,5.18,75000,0.0,1.0
2011-05-16,4.82,5.111,4.78,4.9,130100,4.82,5.111,4.78,4.9,130100,0.0,1.0
2011-05-17,4.73,4.82,4.65,4.78,118700,4.73,4.82,4.65,4.78,118700,0.0,1.0
2011-05-18,4.76,4.84,4.69,4.74,91200,4.76,4.84,4.69,4.74,91200,0.0,1.0
2011-05-19,4.6,4.8,4.46,4.8,86900,4.6,4.8,4.46,4.8,86900,0.0,1.0
2011-05-20,4.68,4.74,4.43,4.56,88000,4.68,4.74,4.43,4.56,88000,0.0,1.0
2011-05-23,4.64,4.73,4.52,4.58,60300,4.64,4.73,4.52,4.58,60300,0.0,1.0
2011-05-24,4.61,4.78,4.51,4.68,95800,4.61,4.78,4.51,4.68,95800,0.0,1.0
2011-05-25,4.64,4.82,4.58,4.58,98500,4.64,4.82,4.58,4.58,98500,0.0,1.0
2011-05-26,4.75,4.75,4.62,4.62,37800,4.75,4.75,4.62,4.62,37800,0.0,1.0
2011-05-27,4.78,4.86,4.75,4.79,88700,4.78,4.86,4.75,4.79,88700,0.0,1.0
2011-05-31,6.81,7.44,5.7,5.7,2025700,6.81,7.44,5.7,5.7,2025700,0.0,1.0
2011-06-01,6.99,7.11,6.61,6.76,572900,6.99,7.11,6.61,6.76,572900,0.0,1.0
2011-06-02,7.99,8.2,6.91,6.99,815600,7.99,8.2,6.91,6.99,815600,0.0,1.0
2011-06-03,7.7,8.1,7.65,7.82,357000,7.7,8.1,7.65,7.82,357000,0.0,1.0
2011-06-06,7.4,7.65,7.26,7.515,264500,7.4,7.65,7.26,7.515,264500,0.0,1.0
2011-06-07,7.85,8.19,7.58,7.65,374000,7.85,8.19,7.58,7.65,374000,0.0,1.0
2011-06-08,7.84,8.18,7.59,7.83,257800,7.84,8.18,7.59,7.83,257800,0.0,1.0
2011-06-09,7.57,7.97,7.51,7.8,236700,7.57,7.97,7.51,7.8,236700,0.0,1.0
2011-06-10,7.33,7.62,7.25,7.54,172400,7.33,7.62,7.25,7.54,172400,0.0,1.0
2011-06-13,7.5,7.72,7.38,7.38,180400,7.5,7.72,7.38,7.38,180400,0.0,1.0
2011-06-14,7.7,7.96,7.45,7.78,150900,7.7,7.96,7.45,7.78,150900,0.0,1.0
2011-06-15,7.71,8.03,7.68,7.69,399000,7.71,8.03,7.68,7.69,399000,0.0,1.0
2011-06-16,7.87,7.91,7.52,7.76,201400,7.87,7.91,7.52,7.76,201400,0.0,1.0
2011-06-17,7.69,8.19,7.6,7.98,744200,7.69,8.19,7.6,7.98,744200,0.0,1.0
2011-06-20,7.99,8.05,7.67,7.67,276500,7.99,8.05,7.67,7.67,276500,0.0,1.0
2011-06-21,8.36,8.53,7.93,8.07,284500,8.36,8.53,7.93,8.07,284500,0.0,1.0
2011-06-22,8.08,8.5,8.04,8.3,196100,8.08,8.5,8.04,8.3,196100,0.0,1.0
2011-06-23,8.13,8.16,7.78,7.92,144000,8.13,8.16,7.78,7.92,144000,0.0,1.0
2011-06-24,8.14,8.47,8.01,8.15,541900,8.14,8.47,8.01,8.15,541900,0.0,1.0
2011-06-27,8.27,8.39,7.98,8.14,258200,8.27,8.39,7.98,8.14,258200,0.0,1.0
2011-06-28,8.29,8.62,8.2,8.29,220700,8.29,8.62,8.2,8.29,220700,0.0,1.0
2011-06-29,8.31,8.5084,8.2,8.35,152500,8.31,8.5084,8.2,8.35,152500,0.0,1.0
2011-06-30,8.34,8.38,8.1,8.29,190000,8.34,8.38,8.1,8.29,190000,0.0,1.0
2011-07-01,8.33,8.43,8.18,8.28,260100,8.33,8.43,8.18,8.28,260100,0.0,1.0
2011-07-05,8.34,8.48,8.12,8.27,255600,8.34,8.48,8.12,8.27,255600,0.0,1.0
2011-07-06,8.36,9.06,8.23,8.3,185200,8.36,9.06,8.23,8.3,185200,0.0,1.0
2011-07-07,8.43,8.61,8.28,8.46,180100,8.43,8.61,8.28,8.46,180100,0.0,1.0
2011-07-08,8.5005,8.65,8.36,8.36,153300,8.5005,8.65,8.36,8.36,153300,0.0,1.0
2011-07-11,8.73,8.8,8.29,8.34,172200,8.73,8.8,8.29,8.34,172200,0.0,1.0
2011-07-12,8.745,9.02,8.65,8.77,174800,8.745,9.02,8.65,8.77,174800,0.0,1.0
2011-07-13,9.39,9.44,8.79,8.79,238400,9.39,9.44,8.79,8.79,238400,0.0,1.0
2011-07-14,9.67,9.79,9.34,9.4,595000,9.67,9.79,9.34,9.4,595000,0.0,1.0
2011-07-15,9.44,9.69,9.37,9.69,210100,9.44,9.69,9.37,9.69,210100,0.0,1.0
2011-07-18,9.39,9.67,9.17,9.47,141700,9.39,9.67,9.17,9.47,141700,0.0,1.0
2011-07-19,9.78,9.8,9.51,9.53,255600,9.78,9.8,9.51,9.53,255600,0.0,1.0
2011-07-20,9.83,9.85,9.678,9.8,150900,9.83,9.85,9.678,9.8,150900,0.0,1.0
2011-07-21,9.71,10.0,9.64,9.85,193300,9.71,10.0,9.64,9.85,193300,0.0,1.0
2011-07-22,9.62,9.73,9.44,9.7,171000,9.62,9.73,9.44,9.7,171000,0.0,1.0
2011-07-25,9.61,9.9,9.44,9.57,128000,9.61,9.9,9.44,9.57,128000,0.0,1.0
2011-07-26,9.62,9.75,9.51,9.58,89900,9.62,9.75,9.51,9.58,89900,0.0,1.0
2011-07-27,9.19,9.61,9.14,9.52,133200,9.19,9.61,9.14,9.52,133200,0.0,1.0
2011-07-28,9.35,9.56,9.07,9.23,194500,9.35,9.56,9.07,9.23,194500,0.0,1.0
2011-07-29,9.57,9.59,9.032,9.22,193300,9.57,9.59,9.032,9.22,193300,0.0,1.0
2011-08-01,9.76,9.89,9.45,9.71,322400,9.76,9.89,9.45,9.71,322400,0.0,1.0
2011-08-02,9.05,9.8,8.975,9.75,176100,9.05,9.8,8.975,9.75,176100,0.0,1.0
2011-08-03,9.5,9.62,8.79,9.05,180500,9.5,9.62,8.79,9.05,180500,0.0,1.0
2011-08-04,8.87,9.57,8.86,9.34,182700,8.87,9.57,8.86,9.34,182700,0.0,1.0
2011-08-05,8.5,9.38,8.29,8.94,426000,8.5,9.38,8.29,8.94,426000,0.0,1.0
2011-08-08,7.99,8.64,7.99,8.16,337700,7.99,8.64,7.99,8.16,337700,0.0,1.0
2011-08-09,7.1,8.22,6.8,8.02,935400,7.1,8.22,6.8,8.02,935400,0.0,1.0
2011-08-10,6.74,7.1,6.73,6.96,573800,6.74,7.1,6.73,6.96,573800,0.0,1.0
2011-08-11,7.42,7.6,6.5964,6.78,350100,7.42,7.6,6.5964,6.78,350100,0.0,1.0
2011-08-12,7.5,7.62,7.36,7.47,330400,7.5,7.62,7.36,7.47,330400,0.0,1.0
2011-08-15,8.33,8.42,7.51,7.54,305600,8.33,8.42,7.51,7.54,305600,0.0,1.0
2011-08-16,8.05,8.63,8.0,8.26,188900,8.05,8.63,8.0,8.26,188900,0.0,1.0
2011-08-17,8.14,8.72,7.91,8.07,136800,8.14,8.72,7.91,8.07,136800,0.0,1.0
2011-08-18,7.75,8.19,7.69,7.9,200100,7.75,8.19,7.69,7.9,200100,0.0,1.0
2011-08-19,7.74,8.02,7.63,7.63,119700,7.74,8.02,7.63,7.63,119700,0.0,1.0
2011-08-22,7.95,8.37,7.86,8.0,154800,7.95,8.37,7.86,8.0,154800,0.0,1.0
2011-08-23,8.42,8.49,8.0,8.01,168600,8.42,8.49,8.0,8.01,168600,0.0,1.0
2011-08-24,8.56,8.7,8.38,8.38,122900,8.56,8.7,8.38,8.38,122900,0.0,1.0
2011-08-25,8.58,8.87,8.52,8.66,169400,8.58,8.87,8.52,8.66,169400,0.0,1.0
2011-08-26,8.87,9.11,8.38,8.54,230900,8.87,9.11,8.38,8.54,230900,0.0,1.0
2011-08-29,9.5,9.5,9.01,9.01,112700,9.5,9.5,9.01,9.01,112700,0.0,1.0
2011-08-30,9.36,9.54,9.07,9.43,148500,9.36,9.54,9.07,9.43,148500,0.0,1.0
2011-08-31,9.05,9.48,9.0,9.38,135100,9.05,9.48,9.0,9.38,135100,0.0,1.0
2011-09-01,8.69,9.2,8.65,9.05,205100,8.69,9.2,8.65,9.05,205100,0.0,1.0
2011-09-02,8.11,8.66,8.08,8.5,96500,8.11,8.66,8.08,8.5,96500,0.0,1.0
2011-09-06,8.2,8.25,7.59,7.8,193900,8.2,8.25,7.59,7.8,193900,0.0,1.0
2011-09-07,8.71,8.75,8.23,8.34,194200,8.71,8.75,8.23,8.34,194200,0.0,1.0
2011-09-08,8.67,9.0,8.59,8.59,150400,8.67,9.0,8.59,8.59,150400,0.0,1.0
2011-09-09,8.25,8.69,8.08,8.56,181600,8.25,8.69,8.08,8.56,181600,0.0,1.0
2011-09-12,8.45,8.55,8.05,8.25,110600,8.45,8.55,8.05,8.25,110600,0.0,1.0
2011-09-13,8.81,8.99,8.4,8.5,195400,8.81,8.99,8.4,8.5,195400,0.0,1.0
2011-09-14,8.86,9.0,8.8,8.93,193300,8.86,9.0,8.8,8.93,193300,0.0,1.0
2011-09-15,9.11,9.13,8.77,9.0,123200,9.11,9.13,8.77,9.0,123200,0.0,1.0
2011-09-16,9.14,9.18,8.66,9.15,679000,9.14,9.18,8.66,9.15,679000,0.0,1.0
2011-09-19,9.03,9.2,8.82,8.96,193700,9.03,9.2,8.82,8.96,193700,0.0,1.0
2011-09-20,8.61,9.25,8.6,9.13,189700,8.61,9.25,8.6,9.13,189700,0.0,1.0
2011-09-21,8.33,9.08,8.26,8.58,200100,8.33,9.08,8.26,8.58,200100,0.0,1.0
2011-09-22,7.64,8.64,7.451,8.0,239600,7.64,8.64,7.451,8.0,239600,0.0,1.0
2011-09-23,7.715,7.89,7.6,7.62,141300,7.715,7.89,7.6,7.62,141300,0.0,1.0
2011-09-26,7.87,8.01,7.62,7.79,151100,7.87,8.01,7.62,7.79,151100,0.0,1.0
2011-09-27,7.81,8.23,7.69,8.14,198100,7.81,8.23,7.69,8.14,198100,0.0,1.0
2011-09-28,7.29,8.0,7.28,7.79,156400,7.29,8.0,7.28,7.79,156400,0.0,1.0
2011-09-29,7.34,7.51,7.0,7.51,101300,7.34,7.51,7.0,7.51,101300,0.0,1.0
2011-09-30,7.13,7.35,7.12,7.19,106900,7.13,7.35,7.12,7.19,106900,0.0,1.0
2011-10-03,6.56,7.11,6.55,6.59,261400,6.56,7.11,6.55,6.59,261400,0.0,1.0
2011-10-04,7.54,7.57,6.5,6.5,245700,7.54,7.57,6.5,6.5,245700,0.0,1.0
2011-10-05,7.83,7.9,7.32,7.54,125500,7.83,7.9,7.32,7.54,125500,0.0,1.0
2011-10-06,7.92,8.02,7.63,7.82,112000,7.92,8.02,7.63,7.82,112000,0.0,1.0
2011-10-07,7.62,7.94,7.56,7.93,99300,7.62,7.94,7.56,7.93,99300,0.0,1.0
2011-10-10,8.14,8.19,7.6,7.79,94100,8.14,8.19,7.6,7.79,94100,0.0,1.0
2011-10-11,8.02,8.31,7.77,8.06,113800,8.02,8.31,7.77,8.06,113800,0.0,1.0
2011-10-12,8.64,8.73,8.13,8.13,150700,8.64,8.73,8.13,8.13,150700,0.0,1.0
2011-10-13,8.57,8.67,8.3,8.55,85200,8.57,8.67,8.3,8.55,85200,0.0,1.0
2011-10-14,8.88,8.89,8.7,8.72,73800,8.88,8.89,8.7,8.72,73800,0.0,1.0
2011-10-17,8.59,8.85,8.49,8.77,80500,8.59,8.85,8.49,8.77,80500,0.0,1.0
2011-10-18,8.73,8.76,8.21,8.49,150800,8.73,8.76,8.21,8.49,150800,0.0,1.0
2011-10-19,8.38,8.88,8.31,8.67,90400,8.38,8.88,8.31,8.67,90400,0.0,1.0
2011-10-20,8.2,8.4,7.9,8.36,101200,8.2,8.4,7.9,8.36,101200,0.0,1.0
2011-10-21,8.59,8.64,8.25,8.35,127300,8.59,8.64,8.25,8.35,127300,0.0,1.0
2011-10-24,8.81,8.96,8.52,8.52,114300,8.81,8.96,8.52,8.52,114300,0.0,1.0
2011-10-25,8.37,8.83,8.32,8.71,88900,8.37,8.83,8.32,8.71,88900,0.0,1.0
2011-10-26,8.95,8.95,8.34,8.5,120500,8.95,8.95,8.34,8.5,120500,0.0,1.0
2011-10-27,9.0,9.0,8.708,9.0,216800,9.0,9.0,8.708,9.0,216800,0.0,1.0
2011-10-28,8.66,9.0,8.66,8.92,126900,8.66,9.0,8.66,8.92,126900,0.0,1.0
2011-10-31,8.49,8.91,8.41,8.53,120700,8.49,8.91,8.41,8.53,120700,0.0,1.0
2011-11-01,8.03,8.49,7.74,8.08,103800,8.03,8.49,7.74,8.08,103800,0.0,1.0
2011-11-02,8.56,8.59,8.1,8.19,98400,8.56,8.59,8.1,8.19,98400,0.0,1.0
2011-11-03,8.87,8.9,8.41,8.68,95200,8.87,8.9,8.41,8.68,95200,0.0,1.0
2011-11-04,8.6,8.87,8.56,8.73,56300,8.6,8.87,8.56,8.73,56300,0.0,1.0
2011-11-07,8.31,8.65,8.06,8.57,48300,8.31,8.65,8.06,8.57,48300,0.0,1.0
2011-11-08,8.14,8.4,8.02,8.37,100800,8.14,8.4,8.02,8.37,100800,0.0,1.0
2011-11-09,8.02,8.38,7.86,7.86,126600,8.02,8.38,7.86,7.86,126600,0.0,1.0
2011-11-10,8.23,8.39,8.07,8.11,158200,8.23,8.39,8.07,8.11,158200,0.0,1.0
2011-11-11,8.66,8.84,8.31,8.37,121000,8.66,8.84,8.31,8.37,121000,0.0,1.0
2011-11-14,8.65,8.92,8.59,8.63,120000,8.65,8.92,8.59,8.63,120000,0.0,1.0
2011-11-15,8.9,8.94,8.52,8.55,105700,8.9,8.94,8.52,8.55,105700,0.0,1.0
2011-11-16,8.59,8.95,8.55,8.76,219700,8.59,8.95,8.55,8.76,219700,0.0,1.0
2011-11-17,8.68,8.77,8.4,8.56,42070,8.68,8.77,8.4,8.56,42070,0.0,1.0
2011-11-18,8.47,8.8,8.44,8.69,54648,8.47,8.8,8.44,8.69,54648,0.0,1.0
2011-11-21,7.98,8.41,7.91,8.3,137800,7.98,8.41,7.91,8.3,137800,0.0,1.0
2011-11-22,7.58,8.13,7.49,8.02,231300,7.58,8.13,7.49,8.02,231300,0.0,1.0
2011-11-23,7.26,7.61,7.24,7.52,112300,7.26,7.61,7.24,7.52,112300,0.0,1.0
2011-11-25,7.3,7.5,7.2,7.2,71100,7.3,7.5,7.2,7.2,71100,0.0,1.0
2011-11-28,7.76,7.82,7.47,7.61,102500,7.76,7.82,7.47,7.61,102500,0.0,1.0
2011-11-29,7.32,7.79,7.235,7.74,192500,7.32,7.79,7.235,7.74,192500,0.0,1.0
2011-11-30,8.13,8.15,7.51,7.7,194600,8.13,8.15,7.51,7.7,194600,0.0,1.0
2011-12-01,7.93,8.12,7.81,8.07,125700,7.93,8.12,7.81,8.07,125700,0.0,1.0
2011-12-02,8.11,8.2,7.97,8.08,59500,8.11,8.2,7.97,8.08,59500,0.0,1.0
2011-12-05,8.32,8.37,8.0,8.31,82600,8.32,8.37,8.0,8.31,82600,0.0,1.0
2011-12-06,8.2,8.39,8.11,8.32,101100,8.2,8.39,8.11,8.32,101100,0.0,1.0
2011-12-07,8.45,8.5,7.87,8.13,92400,8.45,8.5,7.87,8.13,92400,0.0,1.0
2011-12-08,8.03,8.33,7.99,8.33,60500,8.03,8.33,7.99,8.33,60500,0.0,1.0
2011-12-09,8.25,8.28,8.0,8.06,99000,8.25,8.28,8.0,8.06,99000,0.0,1.0
2011-12-12,8.07,8.16,7.92,8.06,83400,8.07,8.16,7.92,8.06,83400,0.0,1.0
2011-12-13,7.87,8.25,7.77,8.15,187400,7.87,8.25,7.77,8.15,187400,0.0,1.0
2011-12-14,7.85,7.88,7.58,7.76,175900,7.85,7.88,7.58,7.76,175900,0.0,1.0
2011-12-15,7.73,7.97,7.69,7.97,213900,7.73,7.97,7.69,7.97,213900,0.0,1.0
2011-12-16,7.48,7.89,7.37,7.83,457400,7.48,7.89,7.37,7.83,457400,0.0,1.0
2011-12-19,7.12,7.8,7.05,7.57,227900,7.12,7.8,7.05,7.57,227900,0.0,1.0
2011-12-20,7.76,7.8,7.22,7.33,126400,7.76,7.8,7.22,7.33,126400,0.0,1.0
2011-12-21,7.68,7.78,7.43,7.7,64700,7.68,7.78,7.43,7.7,64700,0.0,1.0
2011-12-22,7.93,8.08,7.71,7.75,67200,7.93,8.08,7.71,7.75,67200,0.0,1.0
2011-12-23,7.84,7.97,7.77,7.96,46100,7.84,7.97,7.77,7.96,46100,0.0,1.0
2011-12-27,7.94,8.0201,7.66,7.85,51300,7.94,8.0201,7.66,7.85,51300,0.0,1.0
2011-12-28,7.76,7.94,7.75,7.94,55400,7.76,7.94,7.75,7.94,55400,0.0,1.0
2011-12-29,8.04,8.07,7.74,7.78,54100,8.04,8.07,7.74,7.78,54100,0.0,1.0
2011-12-30,7.95,8.15,7.85,8.01,97400,7.95,8.15,7.85,8.01,97400,0.0,1.0
2012-01-03,8.06,8.2,7.88,8.2,81100,8.06,8.2,7.88,8.2,81100,0.0,1.0
2012-01-04,8.01,8.15,7.9501,8.0,66500,8.01,8.15,7.9501,8.0,66500,0.0,1.0
2012-01-05,8.02,8.14,7.87,7.96,32000,8.02,8.14,7.87,7.96,32000,0.0,1.0
2012-01-06,7.8,7.99,7.72,7.99,104100,7.8,7.99,7.72,7.99,104100,0.0,1.0
2012-01-09,7.79,7.92,7.69,7.84,99400,7.79,7.92,7.69,7.84,99400,0.0,1.0
2012-01-10,8.07,8.13,7.85,7.92,90300,8.07,8.13,7.85,7.92,90300,0.0,1.0
2012-01-11,8.15,8.31,7.92,8.01,64000,8.15,8.31,7.92,8.01,64000,0.0,1.0
2012-01-12,8.65,8.69,7.81,8.15,70100,8.65,8.69,7.81,8.15,70100,0.0,1.0
2012-01-13,8.28,8.55,8.24,8.52,60300,8.28,8.55,8.24,8.52,60300,0.0,1.0
2012-01-17,7.93,8.37,7.93,8.36,87400,7.93,8.37,7.93,8.36,87400,0.0,1.0
2012-01-18,8.32,8.33,7.9,7.9,56900,8.32,8.33,7.9,7.9,56900,0.0,1.0
2012-01-19,8.23,8.47,8.22,8.36,45700,8.23,8.47,8.22,8.36,45700,0.0,1.0
2012-01-20,8.31,8.51,8.13,8.2,78400,8.31,8.51,8.13,8.2,78400,0.0,1.0
2012-01-23,8.32,8.46,8.11,8.32,40700,8.32,8.46,8.11,8.32,40700,0.0,1.0
2012-01-24,8.38,8.4,8.19,8.25,45100,8.38,8.4,8.19,8.25,45100,0.0,1.0
2012-01-25,8.37,8.44,8.18,8.38,50700,8.37,8.44,8.18,8.38,50700,0.0,1.0
2012-01-26,8.46,8.5,8.37,8.4,43900,8.46,8.5,8.37,8.4,43900,0.0,1.0
2012-01-27,8.38,8.5,8.29,8.41,50700,8.38,8.5,8.29,8.41,50700,0.0,1.0
2012-01-30,8.24,8.415,8.21,8.25,78500,8.24,8.415,8.21,8.25,78500,0.0,1.0
2012-01-31,8.14,8.33,6.92,8.33,123100,8.14,8.33,6.92,8.33,123100,0.0,1.0
2012-02-01,8.44,8.45,8.16,8.23,90800,8.44,8.45,8.16,8.23,90800,0.0,1.0
2012-02-02,8.59,8.7,8.24,8.45,109700,8.59,8.7,8.24,8.45,109700,0.0,1.0
2012-02-03,8.74,8.94,8.56,8.75,93200,8.74,8.94,8.56,8.75,93200,0.0,1.0
2012-02-06,8.74,8.88,8.601,8.71,58400,8.74,8.88,8.601,8.71,58400,0.0,1.0
2012-02-07,8.66,8.86,8.64,8.69,65800,8.66,8.86,8.64,8.69,65800,0.0,1.0
2012-02-08,8.66,8.92,8.55,8.68,78700,8.66,8.92,8.55,8.68,78700,0.0,1.0
2012-02-09,7.41,8.84,7.28,8.63,163200,7.41,8.84,7.28,8.63,163200,0.0,1.0
2012-02-10,7.15,7.32,6.9699,7.01,354000,7.15,7.32,6.9699,7.01,354000,0.0,1.0
2012-02-13,7.32,7.46,7.1,7.25,333300,7.32,7.46,7.1,7.25,333300,0.0,1.0
2012-02-14,7.3,7.42,7.21,7.29,76900,7.3,7.42,7.21,7.29,76900,0.0,1.0
2012-02-15,7.17,7.41,7.1,7.34,148100,7.17,7.41,7.1,7.34,148100,0.0,1.0
2012-02-16,7.72,7.76,7.25,7.25,131100,7.72,7.76,7.25,7.25,131100,0.0,1.0
2012-02-17,7.77,7.89,7.55,7.78,97400,7.77,7.89,7.55,7.78,97400,0.0,1.0
2012-02-21,8.12,8.25,7.72,7.87,151700,8.12,8.25,7.72,7.87,151700,0.0,1.0
2012-02-22,8.06,8.3,7.96,8.09,177900,8.06,8.3,7.96,8.09,177900,0.0,1.0
2012-02-23,8.33,8.38,7.92,8.05,121100,8.33,8.38,7.92,8.05,121100,0.0,1.0
2012-02-24,8.22,8.4,8.13,8.34,64200,8.22,8.4,8.13,8.34,64200,0.0,1.0
2012-02-27,8.38,8.49,8.04,8.18,105100,8.38,8.49,8.04,8.18,105100,0.0,1.0
2012-02-28,8.21,8.41,8.2,8.38,68000,8.21,8.41,8.2,8.38,68000,0.0,1.0
2012-02-29,8.05,8.42,7.9,8.25,156600,8.05,8.42,7.9,8.25,156600,0.0,1.0
2012-03-01,8.02,8.39,8.0,8.1,93600,8.02,8.39,8.0,8.1,93600,0.0,1.0
2012-03-02,8.06,8.22,7.91,7.96,203800,8.06,8.22,7.91,7.96,203800,0.0,1.0
2012-03-05,8.22,8.3,7.95,8.02,109600,8.22,8.3,7.95,8.02,109600,0.0,1.0
2012-03-06,7.88,8.2,7.86,8.1,182900,7.88,8.2,7.86,8.1,182900,0.0,1.0
2012-03-07,7.83,8.1,7.76,7.95,149200,7.83,8.1,7.76,7.95,149200,0.0,1.0
2012-03-08,7.96,8.056,7.77,7.9,76600,7.96,8.056,7.77,7.9,76600,0.0,1.0
2012-03-09,8.23,8.44,8.05,8.05,102500,8.23,8.44,8.05,8.05,102500,0.0,1.0
2012-03-12,8.26,8.45,8.13,8.21,108900,8.26,8.45,8.13,8.21,108900,0.0,1.0
2012-03-13,9.33,9.44,8.38,8.38,467500,9.33,9.44,8.38,8.38,467500,0.0,1.0
2012-03-14,9.1,9.32,8.94,9.32,127000,9.1,9.32,8.94,9.32,127000,0.0,1.0
2012-03-15,9.14,9.27,8.91,9.09,95600,9.14,9.27,8.91,9.09,95600,0.0,1.0
2012-03-16,9.02,9.26,8.94,9.19,212200,9.02,9.26,8.94,9.19,212200,0.0,1.0
2012-03-19,9.33,9.425,8.98,9.02,53100,9.33,9.425,8.98,9.02,53100,0.0,1.0
2012-03-20,9.21,9.35,9.0708,9.23,40600,9.21,9.35,9.0708,9.23,40600,0.0,1.0
2012-03-21,9.13,9.39,9.11,9.2,76800,9.13,9.39,9.11,9.2,76800,0.0,1.0
2012-03-22,9.24,9.32,8.81,9.0,49200,9.24,9.32,8.81,9.0,49200,0.0,1.0
2012-03-23,9.34,9.35,9.09,9.09,39200,9.34,9.35,9.09,9.09,39200,0.0,1.0
2012-03-26,9.3,9.6,9.265,9.5,104900,9.3,9.6,9.265,9.5,104900,0.0,1.0
2012-03-27,9.21,9.485,9.18,9.31,55800,9.21,9.485,9.18,9.31,55800,0.0,1.0
2012-03-28,9.11,9.2,9.01,9.2,56900,9.11,9.2,9.01,9.2,56900,0.0,1.0
2012-03-29,9.14,9.24,8.98,9.04,36800,9.14,9.24,8.98,9.04,36800,0.0,1.0
2012-03-30,8.99,9.25,8.97,9.24,63600,8.99,9.25,8.97,9.24,63600,0.0,1.0
2012-04-02,9.13,9.22,8.79,8.98,70700,9.13,9.22,8.79,8.98,70700,0.0,1.0
2012-04-03,9.04,9.25,8.97,9.11,63700,9.04,9.25,8.97,9.11,63700,0.0,1.0
2012-04-04,8.7,9.06,8.65,8.89,95100,8.7,9.06,8.65,8.89,95100,0.0,1.0
2012-04-05,8.84,8.8575,8.65,8.65,51600,8.84,8.8575,8.65,8.65,51600,0.0,1.0
2012-04-09,8.65,9.1,8.6,8.64,71400,8.65,9.1,8.6,8.64,71400,0.0,1.0
2012-04-10,8.5,8.73,8.39,8.58,107800,8.5,8.73,8.39,8.58,107800,0.0,1.0
2012-04-11,8.68,8.92,8.56,8.56,67700,8.68,8.92,8.56,8.56,67700,0.0,1.0
2012-04-12,8.91,8.99,8.66,8.68,63400,8.91,8.99,8.66,8.68,63400,0.0,1.0
2012-04-13,8.62,8.89,8.6,8.84,89000,8.62,8.89,8.6,8.84,89000,0.0,1.0
2012-04-16,8.52,8.72,8.42,8.68,35800,8.52,8.72,8.42,8.68,35800,0.0,1.0
2012-04-17,8.76,8.845,8.51,8.63,91900,8.76,8.845,8.51,8.63,91900,0.0,1.0
2012-04-18,8.62,8.76,8.48,8.69,81500,8.62,8.76,8.48,8.69,81500,0.0,1.0
2012-04-19,8.76,8.869,8.55,8.65,76800,8.76,8.869,8.55,8.65,76800,0.0,1.0
2012-04-20,8.73,8.91,8.68,8.9,57100,8.73,8.91,8.68,8.9,57100,0.0,1.0
2012-04-23,8.5,8.68,8.39,8.54,81700,8.5,8.68,8.39,8.54,81700,0.0,1.0
2012-04-24,8.75,8.89,8.36,8.53,92800,8.75,8.89,8.36,8.53,92800,0.0,1.0
2012-04-25,8.79,9.14,8.63,8.91,51300,8.79,9.14,8.63,8.91,51300,0.0,1.0
2012-04-26,8.89,9.05,8.65,8.75,85600,8.89,9.05,8.65,8.75,85600,0.0,1.0
2012-04-27,9.09,9.19,8.77,8.9,64500,9.09,9.19,8.77,8.9,64500,0.0,1.0
2012-04-30,8.76,9.1299,8.76,9.11,59000,8.76,9.1299,8.76,9.11,59000,0.0,1.0
2012-05-01,8.79,8.99,8.7,8.75,73000,8.79,8.99,8.7,8.75,73000,0.0,1.0
2012-05-02,8.72,9.03,8.61,8.68,59700,8.72,9.03,8.61,8.68,59700,0.0,1.0
2012-05-03,8.59,8.87,8.45,8.72,111300,8.59,8.87,8.45,8.72,111300,0.0,1.0
2012-05-04,8.45,8.54,8.29,8.51,69300,8.45,8.54,8.29,8.51,69300,0.0,1.0
2012-05-07,8.7,8.73,8.39,8.44,38000,8.7,8.73,8.39,8.44,38000,0.0,1.0
2012-05-08,8.72,8.94,8.552,8.61,117900,8.72,8.94,8.552,8.61,117900,0.0,1.0
2012-05-09,8.64,8.86,8.55,8.57,72000,8.64,8.86,8.55,8.57,72000,0.0,1.0
2012-05-10,8.69,8.91,8.59,8.75,117000,8.69,8.91,8.59,8.75,117000,0.0,1.0
2012-05-11,8.73,8.8,8.58,8.58,39200,8.73,8.8,8.58,8.58,39200,0.0,1.0
2012-05-14,8.66,8.75,8.65,8.65,46500,8.66,8.75,8.65,8.65,46500,0.0,1.0
2012-05-15,8.75,8.7999,8.65,8.65,49000,8.75,8.7999,8.65,8.65,49000,0.0,1.0
2012-05-16,8.66,8.8135,8.64,8.79,106100,8.66,8.8135,8.64,8.79,106100,0.0,1.0
2012-05-17,8.61,8.82,8.58,8.67,111900,8.61,8.82,8.58,8.67,111900,0.0,1.0
2012-05-18,8.03,8.72,7.96,8.6,88500,8.03,8.72,7.96,8.6,88500,0.0,1.0
2012-05-21,7.92,8.09,7.47,8.09,63200,7.92,8.09,7.47,8.09,63200,0.0,1.0
2012-05-22,7.37,7.94,7.27,7.94,97000,7.37,7.94,7.27,7.94,97000,0.0,1.0
2012-05-23,7.44,7.47,7.21,7.26,57000,7.44,7.47,7.21,7.26,57000,0.0,1.0
2012-05-24,7.32,7.47,7.184,7.47,65500,7.32,7.47,7.184,7.47,65500,0.0,1.0
2012-05-25,7.19,7.32,7.16,7.29,58400,7.19,7.32,7.16,7.29,58400,0.0,1.0
2012-05-29,7.04,7.3,7.01,7.24,38200,7.04,7.3,7.01,7.24,38200,0.0,1.0
2012-05-30,7.09,7.16,6.81,6.95,75600,7.09,7.16,6.81,6.95,75600,0.0,1.0
2012-05-31,7.28,7.33,7.05,7.07,369600,7.28,7.33,7.05,7.07,369600,0.0,1.0
2012-06-01,7.25,7.35,7.07,7.07,73900,7.25,7.35,7.07,7.07,73900,0.0,1.0
2012-06-04,7.32,7.42,7.15,7.3,74000,7.32,7.42,7.15,7.3,74000,0.0,1.0
2012-06-05,7.4,7.45,7.26,7.28,63900,7.4,7.45,7.26,7.28,63900,0.0,1.0
2012-06-06,7.86,7.87,7.4,7.49,95100,7.86,7.87,7.4,7.49,95100,0.0,1.0
2012-06-07,7.53,7.98,7.5,7.98,68800,7.53,7.98,7.5,7.98,68800,0.0,1.0
2012-06-08,7.26,7.56,7.06,7.45,124600,7.26,7.56,7.06,7.45,124600,0.0,1.0
2012-06-11,7.3,7.36,7.01,7.12,200600,7.3,7.36,7.01,7.12,200600,0.0,1.0
2012-06-12,7.46,7.56,7.25,7.33,63100,7.46,7.56,7.25,7.33,63100,0.0,1.0
2012-06-13,7.28,7.52,7.21,7.47,91200,7.28,7.52,7.21,7.47,91200,0.0,1.0
2012-06-14,7.37,7.44,7.24,7.29,58500,7.37,7.44,7.24,7.29,58500,0.0,1.0
2012-06-15,7.87,7.91,7.32,7.39,116700,7.87,7.91,7.32,7.39,116700,0.0,1.0
2012-06-18,7.69,7.89,7.58,7.77,69300,7.69,7.89,7.58,7.77,69300,0.0,1.0
2012-06-19,7.67,7.94,7.65,7.71,103600,7.67,7.94,7.65,7.71,103600,0.0,1.0
2012-06-20,7.8,7.86,7.65,7.67,33800,7.8,7.86,7.65,7.67,33800,0.0,1.0
2012-06-21,7.68,7.83,7.65,7.83,50200,7.68,7.83,7.65,7.83,50200,0.0,1.0
2012-06-22,8.2,8.21,7.72,7.72,231500,8.2,8.21,7.72,7.72,231500,0.0,1.0
2012-06-25,7.84,8.19,7.8,7.99,57500,7.84,8.19,7.8,7.99,57500,0.0,1.0
2012-06-26,7.98,8.03,7.7,7.83,43500,7.98,8.03,7.7,7.83,43500,0.0,1.0
2012-06-27,8.06,8.17,7.9,8.03,37500,8.06,8.17,7.9,8.03,37500,0.0,1.0
2012-06-28,8.09,8.09,7.8,8.02,41600,8.09,8.09,7.8,8.02,41600,0.0,1.0
2012-06-29,8.67,8.75,8.05,8.2,72600,8.67,8.75,8.05,8.2,72600,0.0,1.0
2012-07-02,8.52,8.67,8.36,8.66,77000,8.52,8.67,8.36,8.66,77000,0.0,1.0
2012-07-03,8.73,8.73,8.45,8.53,21300,8.73,8.73,8.45,8.53,21300,0.0,1.0
2012-07-05,8.57,8.78,8.55,8.67,51700,8.57,8.78,8.55,8.67,51700,0.0,1.0
2012-07-06,8.35,8.53,8.28,8.46,33800,8.35,8.53,8.28,8.46,33800,0.0,1.0
2012-07-09,8.4,8.4,8.27,8.3,50700,8.4,8.4,8.27,8.3,50700,0.0,1.0
2012-07-10,8.28,8.52,8.22,8.49,39100,8.28,8.52,8.22,8.49,39100,0.0,1.0
2012-07-11,8.41,8.46,8.15,8.32,30800,8.41,8.46,8.15,8.32,30800,0.0,1.0
2012-07-12,8.57,8.62,8.18,8.24,34100,8.57,8.62,8.18,8.24,34100,0.0,1.0
2012-07-13,8.58,8.64,8.43,8.57,57400,8.58,8.64,8.43,8.57,57400,0.0,1.0
2012-07-16,8.81,8.96,8.38,8.53,35400,8.81,8.96,8.38,8.53,35400,0.0,1.0
2012-07-17,8.69,8.945,8.66,8.85,33400,8.69,8.945,8.66,8.85,33400,0.0,1.0
2012-07-18,8.78,8.96,8.67,8.68,20800,8.78,8.96,8.67,8.68,20800,0.0,1.0
2012-07-19,8.55,9.0,8.54,8.8,28100,8.55,9.0,8.54,8.8,28100,0.0,1.0
2012-07-20,8.2,8.5,8.14,8.5,45300,8.2,8.5,8.14,8.5,45300,0.0,1.0
2012-07-23,8.65,8.78,8.0,8.05,78500,8.65,8.78,8.0,8.05,78500,0.0,1.0
2012-07-24,8.26,8.7,8.25,8.7,26000,8.26,8.7,8.25,8.7,26000,0.0,1.0
2012-07-25,8.46,8.65,8.27,8.35,24100,8.46,8.65,8.27,8.35,24100,0.0,1.0
2012-07-26,8.26,8.61,8.11,8.5201,29800,8.26,8.61,8.11,8.5201,29800,0.0,1.0
2012-07-27,8.79,9.05,8.6601,9.05,57400,8.79,9.05,8.6601,9.05,57400,0.0,1.0
2012-07-30,8.62,8.84,8.57,8.75,27300,8.62,8.84,8.57,8.75,27300,0.0,1.0
2012-07-31,8.69,8.74,8.55,8.55,74600,8.69,8.74,8.55,8.55,74600,0.0,1.0
2012-08-01,8.42,8.73,8.39,8.7,52600,8.42,8.73,8.39,8.7,52600,0.0,1.0
2012-08-02,8.47,8.565,8.35,8.35,23300,8.47,8.565,8.35,8.35,23300,0.0,1.0
2012-08-03,8.5,8.73,8.46,8.56,25200,8.5,8.73,8.46,8.56,25200,0.0,1.0
2012-08-06,8.51,8.7,8.49,8.49,27700,8.51,8.7,8.49,8.49,27700,0.0,1.0
2012-08-07,8.5,8.74,8.47,8.57,30600,8.5,8.74,8.47,8.57,30600,0.0,1.0
2012-08-08,8.59,8.7,8.5,8.5,18000,8.59,8.7,8.5,8.5,18000,0.0,1.0
2012-08-09,8.37,8.62,8.35,8.57,34300,8.37,8.62,8.35,8.57,34300,0.0,1.0
2012-08-10,8.35,8.42,8.31,8.39,12700,8.35,8.42,8.31,8.39,12700,0.0,1.0
2012-08-13,8.27,8.49,8.09,8.31,20500,8.27,8.49,8.09,8.31,20500,0.0,1.0
2012-08-14,8.3,8.32,8.2,8.29,52800,8.3,8.32,8.2,8.29,52800,0.0,1.0
2012-08-15,8.53,8.59,8.25,8.25,26000,8.53,8.59,8.25,8.25,26000,0.0,1.0
2012-08-16,8.44,8.62,8.38,8.48,29000,8.44,8.62,8.38,8.48,29000,0.0,1.0
2012-08-17,8.59,8.67,8.39,8.43,60300,8.59,8.67,8.39,8.43,60300,0.0,1.0
2012-08-20,8.61,8.7,8.44,8.53,28800,8.61,8.7,8.44,8.53,28800,0.0,1.0
2012-08-21,8.56,8.7,8.53,8.68,24000,8.56,8.7,8.53,8.68,24000,0.0,1.0
2012-08-22,8.44,8.6,8.42,8.5,22800,8.44,8.6,8.42,8.5,22800,0.0,1.0
2012-08-23,8.52,8.61,8.4,8.4,15600,8.52,8.61,8.4,8.4,15600,0.0,1.0
2012-08-24,8.57,8.7,8.41,8.48,18000,8.57,8.7,8.41,8.48,18000,0.0,1.0
2012-08-27,8.51,8.6,8.43,8.6,26200,8.51,8.6,8.43,8.6,26200,0.0,1.0
2012-08-28,8.65,8.67,8.47,8.47,23500,8.65,8.67,8.47,8.47,23500,0.0,1.0
2012-08-29,8.58,8.7,8.54,8.54,20300,8.58,8.7,8.54,8.54,20300,0.0,1.0
2012-08-30,8.32,8.56,8.25,8.49,16400,8.32,8.56,8.25,8.49,16400,0.0,1.0
2012-08-31,8.29,8.42,8.09,8.42,72900,8.29,8.42,8.09,8.42,72900,0.0,1.0
2012-09-04,8.32,8.39,8.18,8.33,82800,8.32,8.39,8.18,8.33,82800,0.0,1.0
2012-09-05,8.27,8.38,8.21,8.38,26900,8.27,8.38,8.21,8.38,26900,0.0,1.0
2012-09-06,8.65,8.7,8.27,8.33,40400,8.65,8.7,8.27,8.33,40400,0.0,1.0
2012-09-07,8.51,8.75,8.46,8.7,30700,8.51,8.75,8.46,8.7,30700,0.0,1.0
2012-09-10,8.57,8.66,8.42,8.51,39800,8.57,8.66,8.42,8.51,39800,0.0,1.0
2012-09-11,8.7,8.72,8.56,8.56,22600,8.7,8.72,8.56,8.56,22600,0.0,1.0
2012-09-12,8.59,8.7,8.5,8.7,25000,8.59,8.7,8.5,8.7,25000,0.0,1.0
2012-09-13,8.66,8.7,8.56,8.57,54100,8.66,8.7,8.56,8.57,54100,0.0,1.0
2012-09-14,8.67,8.7,8.49,8.7,56400,8.67,8.7,8.49,8.7,56400,0.0,1.0
2012-09-17,8.66,8.68,8.24,8.59,30400,8.66,8.68,8.24,8.59,30400,0.0,1.0
2012-09-18,8.67,8.7,8.57,8.65,31100,8.67,8.7,8.57,8.65,31100,0.0,1.0
2012-09-19,8.69,8.7,8.59,8.7,22500,8.69,8.7,8.59,8.7,22500,0.0,1.0
2012-09-20,8.67,8.69,8.51,8.62,11000,8.67,8.69,8.51,8.62,11000,0.0,1.0
2012-09-21,8.64,8.7,8.6,8.7,116700,8.64,8.7,8.6,8.7,116700,0.0,1.0
2012-09-24,8.69,8.695,8.58,8.62,20700,8.69,8.695,8.58,8.62,20700,0.0,1.0
2012-09-25,8.6,8.84,8.6,8.66,47100,8.6,8.84,8.6,8.66,47100,0.0,1.0
2012-09-26,8.57,8.68,8.46,8.61,22400,8.57,8.68,8.46,8.61,22400,0.0,1.0
2012-09-27,8.66,8.7,8.55,8.62,21100,8.66,8.7,8.55,8.62,21100,0.0,1.0
2012-09-28,8.6,8.68,8.5328,8.57,21800,8.6,8.68,8.5328,8.57,21800,0.0,1.0
2012-10-01,8.61,8.6999,8.38,8.64,27700,8.61,8.6999,8.38,8.64,27700,0.0,1.0
2012-10-02,8.67,8.7,8.55,8.66,26700,8.67,8.7,8.55,8.66,26700,0.0,1.0
2012-10-03,8.58,8.715,8.5,8.7,22500,8.58,8.715,8.5,8.7,22500,0.0,1.0
2012-10-04,8.72,8.72,8.51,8.61,15700,8.72,8.72,8.51,8.61,15700,0.0,1.0
2012-10-05,8.52,8.78,8.48,8.68,19300,8.52,8.78,8.48,8.68,19300,0.0,1.0
2012-10-08,8.56,8.66,8.44,8.49,10700,8.56,8.66,8.44,8.49,10700,0.0,1.0
2012-10-09,8.67,8.68,8.45,8.6,26000,8.67,8.68,8.45,8.6,26000,0.0,1.0
2012-10-10,8.69,8.69,8.57,8.66,8700,8.69,8.69,8.57,8.66,8700,0.0,1.0
2012-10-11,8.64,8.73,8.61,8.7,12900,8.64,8.73,8.61,8.7,12900,0.0,1.0
2012-10-12,8.59,8.68,8.41,8.65,10500,8.59,8.68,8.41,8.65,10500,0.0,1.0
2012-10-15,8.65,8.73,8.55,8.6,18100,8.65,8.73,8.55,8.6,18100,0.0,1.0
2012-10-16,8.6,8.68,8.51,8.66,15100,8.6,8.68,8.51,8.66,15100,0.0,1.0
2012-10-17,8.65,8.73,8.44,8.6,14000,8.65,8.73,8.44,8.6,14000,0.0,1.0
2012-10-18,8.23,8.65,8.06,8.65,54000,8.23,8.65,8.06,8.65,54000,0.0,1.0
2012-10-19,8.0,8.22,7.7601,8.18,70300,8.0,8.22,7.7601,8.18,70300,0.0,1.0
2012-10-22,8.01,8.04,7.79,7.95,30200,8.01,8.04,7.79,7.95,30200,0.0,1.0
2012-10-23,7.83,8.095,7.8,7.93,22400,7.83,8.095,7.8,7.93,22400,0.0,1.0
2012-10-24,7.91,7.92,7.55,7.85,19200,7.91,7.92,7.55,7.85,19200,0.0,1.0
2012-10-25,8.15,8.23,7.81,7.97,37400,8.15,8.23,7.81,7.97,37400,0.0,1.0
2012-10-26,8.08,8.22,7.98,8.13,8600,8.08,8.22,7.98,8.13,8600,0.0,1.0
2012-10-31,8.17,8.18,8.05,8.1,11000,8.17,8.18,8.05,8.1,11000,0.0,1.0
2012-11-01,8.09,8.2,7.9002,8.2,28300,8.09,8.2,7.9002,8.2,28300,0.0,1.0
2012-11-02,8.05,8.16,7.96,8.14,28800,8.05,8.16,7.96,8.14,28800,0.0,1.0
2012-11-05,8.06,8.12,7.2301,8.0,13100,8.06,8.12,7.2301,8.0,13100,0.0,1.0
2012-11-06,8.15,8.23,8.03,8.11,10000,8.15,8.23,8.03,8.11,10000,0.0,1.0
2012-11-07,8.0,8.24,7.86,8.04,20600,8.0,8.24,7.86,8.04,20600,0.0,1.0
2012-11-08,7.89,8.0,7.82,7.94,33900,7.89,8.0,7.82,7.94,33900,0.0,1.0
2012-11-09,7.93,8.25,7.82,7.88,10000,7.93,8.25,7.82,7.88,10000,0.0,1.0
2012-11-12,7.88,8.0,7.83,7.93,13200,7.88,8.0,7.83,7.93,13200,0.0,1.0
2012-11-13,7.85,7.86,7.53,7.86,16000,7.85,7.86,7.53,7.86,16000,0.0,1.0
2012-11-14,7.62,7.89,7.52,7.89,12700,7.62,7.89,7.52,7.89,12700,0.0,1.0
2012-11-15,7.67,7.75,7.55,7.6,31300,7.67,7.75,7.55,7.6,31300,0.0,1.0
2012-11-16,7.6,7.67,7.41,7.63,25300,7.6,7.67,7.41,7.63,25300,0.0,1.0
2012-11-19,7.82,7.83,7.59,7.67,12800,7.82,7.83,7.59,7.67,12800,0.0,1.0
2012-11-20,7.8,7.86,7.67,7.78,13300,7.8,7.86,7.67,7.78,13300,0.0,1.0
2012-11-21,7.77,7.79,7.64,7.64,4800,7.77,7.79,7.64,7.64,4800,0.0,1.0
2012-11-23,7.89,7.89,7.76,7.76,8100,7.89,7.89,7.76,7.76,8100,0.0,1.0
2012-11-26,8.2,8.21,7.86,7.87,58500,8.2,8.21,7.86,7.87,58500,0.0,1.0
2012-11-27,8.24,8.25,8.0715,8.15,15500,8.24,8.25,8.0715,8.15,15500,0.0,1.0
2012-11-28,8.2,8.2,8.08,8.18,70800,8.2,8.2,8.08,8.18,70800,0.0,1.0
2012-11-29,8.16,8.1901,8.1025,8.19,105100,8.16,8.1901,8.1025,8.19,105100,0.0,1.0
2012-11-30,8.16,8.19,8.1,8.19,57500,8.16,8.19,8.1,8.19,57500,0.0,1.0
2012-12-03,8.19,8.19,8.13,8.19,34100,8.19,8.19,8.13,8.19,34100,0.0,1.0
2012-12-04,8.21,8.25,8.14,8.19,18100,8.21,8.25,8.14,8.19,18100,0.0,1.0
2012-12-05,8.23,8.25,8.07,8.2,37500,8.23,8.25,8.07,8.2,37500,0.0,1.0
2012-12-06,8.21,8.24,8.094,8.19,17600,8.21,8.24,8.094,8.19,17600,0.0,1.0
2012-12-07,8.17,8.25,8.1,8.24,8600,8.17,8.25,8.1,8.24,8600,0.0,1.0
2012-12-10,8.25,8.25,8.14,8.21,13500,8.25,8.25,8.14,8.21,13500,0.0,1.0
2012-12-11,8.44,8.44,8.16,8.25,63900,8.44,8.44,8.16,8.25,63900,0.0,1.0
2012-12-12,8.12,8.45,8.12,8.4,41900,8.12,8.45,8.12,8.4,41900,0.0,1.0
2012-12-13,8.24,8.28,8.11,8.15,7800,8.24,8.28,8.11,8.15,7800,0.0,1.0
2012-12-14,8.26,8.32,8.031,8.18,34100,8.26,8.32,8.031,8.18,34100,0.0,1.0
2012-12-17,8.37,8.71,8.23,8.23,18900,8.37,8.71,8.23,8.23,18900,0.0,1.0
2012-12-18,8.49,8.52,8.36,8.36,32000,8.49,8.52,8.36,8.36,32000,0.0,1.0
2012-12-19,8.48,8.545,8.33,8.5,20200,8.48,8.545,8.33,8.5,20200,0.0,1.0
2012-12-20,8.5,8.508,8.45,8.5,25200,8.5,8.508,8.45,8.5,25200,0.0,1.0
2012-12-21,8.45,8.5,8.34,8.49,191800,8.45,8.5,8.34,8.49,191800,0.0,1.0
2012-12-24,8.38,8.5,8.25,8.43,4100,8.38,8.5,8.25,8.43,4100,0.0,1.0
2012-12-26,8.38,8.55,8.33,8.38,15900,8.38,8.55,8.33,8.38,15900,0.0,1.0
2012-12-27,8.23,8.4575,8.18,8.41,14000,8.23,8.4575,8.18,8.41,14000,0.0,1.0
2012-12-28,8.1,8.22,7.93,8.22,8500,8.1,8.22,7.93,8.22,8500,0.0,1.0
2012-12-31,8.37,8.44,8.14,8.14,34700,8.37,8.44,8.14,8.14,34700,0.0,1.0
2013-01-02,8.55,8.6,8.37,8.49,62100,8.55,8.6,8.37,8.49,62100,0.0,1.0
2013-01-03,8.51,8.56,8.34,8.54,48100,8.51,8.56,8.34,8.54,48100,0.0,1.0
2013-01-04,8.59,8.66,8.49,8.5,23100,8.59,8.66,8.49,8.5,23100,0.0,1.0
2013-01-07,8.57,8.6,8.5,8.5,14200,8.57,8.6,8.5,8.5,14200,0.0,1.0
2013-01-08,8.49,8.59,8.3,8.59,45200,8.49,8.59,8.3,8.59,45200,0.0,1.0
2013-01-09,8.56,8.58,8.48,8.54,34100,8.56,8.58,8.48,8.54,34100,0.0,1.0
2013-01-10,8.69,8.735,8.5,8.59,35000,8.69,8.735,8.5,8.59,35000,0.0,1.0
2013-01-11,8.6,8.72,8.55,8.72,50100,8.6,8.72,8.55,8.72,50100,0.0,1.0
2013-01-14,8.69,8.736,8.5,8.6,30300,8.69,8.736,8.5,8.6,30300,0.0,1.0
2013-01-15,8.66,8.73,8.61,8.64,9700,8.66,8.73,8.61,8.64,9700,0.0,1.0
2013-01-16,8.4,8.6,8.37,8.6,19000,8.4,8.6,8.37,8.6,19000,0.0,1.0
2013-01-17,8.47,8.6,8.42,8.51,32100,8.47,8.6,8.42,8.51,32100,0.0,1.0
2013-01-18,8.41,8.44,8.25,8.44,48600,8.41,8.44,8.25,8.44,48600,0.0,1.0
2013-01-22,8.52,8.5798,8.4,8.4,28800,8.52,8.5798,8.4,8.4,28800,0.0,1.0
2013-01-23,8.4,8.54,8.38,8.54,19900,8.4,8.54,8.38,8.54,19900,0.0,1.0
2013-01-24,8.31,8.51,8.21,8.39,36100,8.31,8.51,8.21,8.39,36100,0.0,1.0
2013-01-25,8.25,8.37,8.22,8.37,30100,8.25,8.37,8.22,8.37,30100,0.0,1.0
2013-01-28,8.5,8.5,8.24,8.24,43300,8.5,8.5,8.24,8.24,43300,0.0,1.0
2013-01-29,8.44,8.51,8.27,8.47,66400,8.44,8.51,8.27,8.47,66400,0.0,1.0
2013-01-30,8.4,8.51,8.38,8.4,52500,8.4,8.51,8.38,8.4,52500,0.0,1.0
2013-01-31,8.51,8.57,8.45,8.45,58300,8.51,8.57,8.45,8.45,58300,0.0,1.0
2013-02-01,8.84,8.85,8.265,8.7,245700,8.84,8.85,8.265,8.7,245700,0.0,1.0
2013-02-04,8.94,9.0,8.76,8.76,63200,8.94,9.0,8.76,8.76,63200,0.0,1.0
2013-02-05,9.0,9.0,8.84,9.0,39300,9.0,9.0,8.84,9.0,39300,0.0,1.0
2013-02-06,9.2,9.25,8.865,8.98,106900,9.2,9.25,8.865,8.98,106900,0.0,1.0
2013-02-07,9.19,9.25,8.84,9.22,25700,9.19,9.25,8.84,9.22,25700,0.0,1.0
2013-02-08,9.54,9.61,9.2,9.22,32800,9.54,9.61,9.2,9.22,32800,0.0,1.0
2013-02-11,9.41,9.71,9.37,9.56,33100,9.41,9.71,9.37,9.56,33100,0.0,1.0
2013-02-12,9.54,9.57,9.37,9.4,28400,9.54,9.57,9.37,9.4,28400,0.0,1.0
2013-02-13,9.86,9.87,9.5,9.57,24500,9.86,9.87,9.5,9.57,24500,0.0,1.0
2013-02-14,9.48,9.88,9.48,9.81,18200,9.48,9.88,9.48,9.81,18200,0.0,1.0
2013-02-15,9.65,9.67,9.45,9.58,27500,9.65,9.67,9.45,9.58,27500,0.0,1.0
2013-02-19,9.73,9.89,9.58,9.66,23100,9.73,9.89,9.58,9.66,23100,0.0,1.0
2013-02-20,9.6,9.7999,9.55,9.71,31800,9.6,9.7999,9.55,9.71,31800,0.0,1.0
2013-02-21,9.43,9.6,9.4,9.6,30200,9.43,9.6,9.4,9.6,30200,0.0,1.0
2013-02-22,9.62,9.66,9.4,9.51,25800,9.62,9.66,9.4,9.51,25800,0.0,1.0
2013-02-25,9.49,9.7,9.49,9.69,30600,9.49,9.7,9.49,9.69,30600,0.0,1.0
2013-02-26,9.3,9.51,9.05,9.51,58200,9.3,9.51,9.05,9.51,58200,0.0,1.0
2013-02-27,9.37,9.48,9.13,9.27,23500,9.37,9.48,9.13,9.27,23500,0.0,1.0
2013-02-28,9.21,9.36,9.15,9.36,59000,9.21,9.36,9.15,9.36,59000,0.0,1.0
2013-03-01,9.28,9.34,8.8701,9.12,58100,9.28,9.34,8.8701,9.12,58100,0.0,1.0
2013-03-04,9.33,9.385,9.07,9.23,19300,9.33,9.385,9.07,9.23,19300,0.0,1.0
2013-03-05,9.75,9.91,9.45,9.52,22000,9.75,9.91,9.45,9.52,22000,0.0,1.0
2013-03-06,9.6,9.78,9.39,9.75,10400,9.6,9.78,9.39,9.75,10400,0.0,1.0
2013-03-07,9.64,9.69,9.46,9.58,17500,9.64,9.69,9.46,9.58,17500,0.0,1.0
2013-03-08,9.61,9.75,9.46,9.75,16200,9.61,9.75,9.46,9.75,16200,0.0,1.0
2013-03-11,9.5,9.59,9.41,9.55,11600,9.5,9.59,9.41,9.55,11600,0.0,1.0
2013-03-12,9.39,9.49,9.27,9.45,39800,9.39,9.49,9.27,9.45,39800,0.0,1.0
2013-03-13,9.37,9.44,9.33,9.42,12100,9.37,9.44,9.33,9.42,12100,0.0,1.0
2013-03-14,9.49,9.49,9.3,9.47,12400,9.49,9.49,9.3,9.47,12400,0.0,1.0
2013-03-15,9.59,9.64,9.3802,9.47,81400,9.59,9.64,9.3802,9.47,81400,0.0,1.0
2013-03-18,9.68,9.7,9.46,9.46,13900,9.68,9.7,9.46,9.46,13900,0.0,1.0
2013-03-19,9.51,9.68,9.44,9.65,23200,9.51,9.68,9.44,9.65,23200,0.0,1.0
2013-03-20,9.55,9.55,9.5,9.52,20900,9.55,9.55,9.5,9.52,20900,0.0,1.0
2013-03-21,9.44,9.47,9.4,9.44,109200,9.44,9.47,9.4,9.44,109200,0.0,1.0
2013-03-22,9.61,9.65,9.45,9.45,8000,9.61,9.65,9.45,9.45,8000,0.0,1.0
2013-03-25,9.64,9.65,9.57,9.58,6700,9.64,9.65,9.57,9.58,6700,0.0,1.0
2013-03-26,9.63,9.7,9.455,9.7,13400,9.63,9.7,9.455,9.7,13400,0.0,1.0
2013-03-27,9.84,9.87,9.46,9.55,27700,9.84,9.87,9.46,9.55,27700,0.0,1.0
2013-03-28,9.94,10.0499,9.65,9.81,50500,9.94,10.0499,9.65,9.81,50500,0.0,1.0
2013-04-01,9.94,10.05,9.84,9.94,25700,9.94,10.05,9.84,9.94,25700,0.0,1.0
2013-04-02,9.95,10.0,9.86,9.97,23200,9.95,10.0,9.86,9.97,23200,0.0,1.0
2013-04-03,10.07,10.14,9.83,9.92,142200,10.07,10.14,9.83,9.92,142200,0.0,1.0
2013-04-04,10.14,10.41,9.9799,10.05,41700,10.14,10.41,9.9799,10.05,41700,0.0,1.0
2013-04-05,10.53,10.97,9.9,9.93,124000,10.53,10.97,9.9,9.93,124000,0.0,1.0
2013-04-08,10.69,10.85,10.4,10.53,71600,10.69,10.85,10.4,10.53,71600,0.0,1.0
2013-04-09,10.42,10.7,10.4,10.7,25100,10.42,10.7,10.4,10.7,25100,0.0,1.0
2013-04-10,10.89,10.99,10.4,10.5,66100,10.89,10.99,10.4,10.5,66100,0.0,1.0
2013-04-11,10.73,10.91,10.58,10.91,51100,10.73,10.91,10.58,10.91,51100,0.0,1.0
2013-04-12,10.59,10.66,10.31,10.65,20200,10.59,10.66,10.31,10.65,20200,0.0,1.0
2013-04-15,10.21,10.69,10.18,10.59,63300,10.21,10.69,10.18,10.59,63300,0.0,1.0
2013-04-16,10.36,10.6,10.16,10.32,42000,10.36,10.6,10.16,10.32,42000,0.0,1.0
2013-04-17,10.39,10.51,10.235,10.3,109200,10.39,10.51,10.235,10.3,109200,0.0,1.0
2013-04-18,10.58,10.63,10.405,10.45,95300,10.58,10.63,10.405,10.45,95300,0.0,1.0
2013-04-19,10.65,10.7122,10.55,10.61,14000,10.65,10.7122,10.55,10.61,14000,0.0,1.0
2013-04-22,10.91,10.93,10.65,10.71,50300,10.91,10.93,10.65,10.71,50300,0.0,1.0
2013-04-23,11.55,11.5798,10.92,11.0,71100,11.55,11.5798,10.92,11.0,71100,0.0,1.0
2013-04-24,11.61,11.85,11.51,11.51,46900,11.61,11.85,11.51,11.51,46900,0.0,1.0
2013-04-25,11.65,11.91,11.61,11.7,19800,11.65,11.91,11.61,11.7,19800,0.0,1.0
2013-04-26,11.51,11.69,11.38,11.62,61100,11.51,11.69,11.38,11.62,61100,0.0,1.0
2013-04-29,11.48,11.64,11.38,11.52,19000,11.48,11.64,11.38,11.52,19000,0.0,1.0
2013-04-30,11.68,11.83,11.4408,11.49,69000,11.68,11.83,11.4408,11.49,69000,0.0,1.0
2013-05-01,10.83,11.6,10.8,11.6,63200,10.83,11.6,10.8,11.6,63200,0.0,1.0
2013-05-02,11.1,11.22,10.6501,10.92,32600,11.1,11.22,10.6501,10.92,32600,0.0,1.0
2013-05-03,11.26,11.4313,11.14,11.26,27600,11.26,11.4313,11.14,11.26,27600,0.0,1.0
2013-05-06,11.17,11.44,11.1,11.26,15200,11.17,11.44,11.1,11.26,15200,0.0,1.0
2013-05-07,11.32,11.33,10.93,11.16,14900,11.32,11.33,10.93,11.16,14900,0.0,1.0
2013-05-08,11.32,11.36,11.12,11.36,12100,11.32,11.36,11.12,11.36,12100,0.0,1.0
2013-05-09,11.66,11.93,11.04,11.3,130400,11.66,11.93,11.04,11.3,130400,0.0,1.0
2013-05-10,11.73,11.8799,11.6901,11.8,28800,11.73,11.8799,11.6901,11.8,28800,0.0,1.0
2013-05-13,11.68,11.9599,11.65,11.83,19600,11.68,11.9599,11.65,11.83,19600,0.0,1.0
2013-05-14,11.75,11.75,11.65,11.65,38600,11.75,11.75,11.65,11.65,38600,0.0,1.0
2013-05-15,11.65,11.7,11.55,11.7,22600,11.65,11.7,11.55,11.7,22600,0.0,1.0
2013-05-16,11.73,11.91,11.54,11.58,37600,11.73,11.91,11.54,11.58,37600,0.0,1.0
2013-05-17,11.72,11.9,11.6,11.75,61400,11.72,11.9,11.6,11.75,61400,0.0,1.0
2013-05-20,11.77,11.9,11.72,11.72,29200,11.77,11.9,11.72,11.72,29200,0.0,1.0
2013-05-21,11.66,11.785,11.6,11.74,20300,11.66,11.785,11.6,11.74,20300,0.0,1.0
2013-05-22,11.2,11.75,11.14,11.69,28500,11.2,11.75,11.14,11.69,28500,0.0,1.0
2013-05-23,11.34,11.36,11.01,11.11,24800,11.34,11.36,11.01,11.11,24800,0.0,1.0
2013-05-24,11.3,11.33,11.2,11.2,30100,11.3,11.33,11.2,11.2,30100,0.0,1.0
2013-05-28,11.82,11.869,11.3,11.48,25900,11.82,11.869,11.3,11.48,25900,0.0,1.0
2013-05-29,11.43,11.72,11.0,11.72,44800,11.43,11.72,11.0,11.72,44800,0.0,1.0
2013-05-30,11.68,11.75,11.4848,11.53,16400,11.68,11.75,11.4848,11.53,16400,0.0,1.0
2013-05-31,11.46,11.58,11.46,11.58,26500,11.46,11.58,11.46,11.58,26500,0.0,1.0
2013-06-03,12.65,12.78,11.6,11.6,178500,12.65,12.78,11.6,11.6,178500,0.0,1.0
2013-06-04,12.38,12.41,12.0106,12.25,228000,12.38,12.41,12.0106,12.25,228000,0.0,1.0
2013-06-05,12.32,12.4,12.1,12.33,56100,12.32,12.4,12.1,12.33,56100,0.0,1.0
2013-06-06,12.56,12.57,12.2724,12.32,140100,12.56,12.57,12.2724,12.32,140100,0.0,1.0
2013-06-07,12.67,12.72,12.58,12.63,79300,12.67,12.72,12.58,12.63,79300,0.0,1.0
2013-06-10,12.49,12.72,12.38,12.72,39200,12.49,12.72,12.38,12.72,39200,0.0,1.0
2013-06-11,12.78,12.87,12.11,12.39,46500,12.78,12.87,12.11,12.39,46500,0.0,1.0
2013-06-12,13.95,14.24,13.18,13.5,256900,13.95,14.24,13.18,13.5,256900,0.0,1.0
2013-06-13,13.82,13.91,13.6,13.91,130500,13.82,13.91,13.6,13.91,130500,0.0,1.0
2013-06-14,13.61,13.81,13.55,13.8,95500,13.61,13.81,13.55,13.8,95500,0.0,1.0
2013-06-17,13.66,13.8,13.61,13.79,98300,13.66,13.8,13.61,13.79,98300,0.0,1.0
2013-06-18,13.65,13.85,13.61,13.74,31500,13.65,13.85,13.61,13.74,31500,0.0,1.0
2013-06-19,13.32,13.65,13.3,13.59,27300,13.32,13.65,13.3,13.59,27300,0.0,1.0
2013-06-20,12.79,13.18,12.6654,13.18,64000,12.79,13.18,12.6654,13.18,64000,0.0,1.0
2013-06-21,12.72,12.955,12.53,12.83,103400,12.72,12.955,12.53,12.83,103400,0.0,1.0
2013-06-24,12.62,12.72,12.23,12.64,51300,12.62,12.72,12.23,12.64,51300,0.0,1.0
2013-06-25,12.27,12.76,12.0595,12.76,48200,12.27,12.76,12.0595,12.76,48200,0.0,1.0
2013-06-26,12.06,12.42,12.02,12.41,51800,12.06,12.42,12.02,12.41,51800,0.0,1.0
2013-06-27,11.94,12.179,11.73,12.1,47200,11.94,12.179,11.73,12.1,47200,0.0,1.0
2013-06-28,11.29,11.93,11.08,11.93,290000,11.29,11.93,11.08,11.93,290000,0.0,1.0
2013-07-01,11.33,11.6,10.841,11.35,121300,11.33,11.6,10.841,11.35,121300,0.0,1.0
2013-07-02,11.22,11.45,11.075,11.3,34500,11.22,11.45,11.075,11.3,34500,0.0,1.0
2013-07-03,11.35,11.36,11.11,11.2,27100,11.35,11.36,11.11,11.2,27100,0.0,1.0
2013-07-05,11.45,11.4501,11.11,11.38,32300,11.45,11.4501,11.11,11.38,32300,0.0,1.0
2013-07-08,11.65,11.65,11.3,11.39,82000,11.65,11.65,11.3,11.39,82000,0.0,1.0
2013-07-09,11.67,11.74,11.24,11.74,52000,11.67,11.74,11.24,11.74,52000,0.0,1.0
2013-07-10,11.69,11.79,11.535,11.7,23800,11.69,11.79,11.535,11.7,23800,0.0,1.0
2013-07-11,11.57,11.85,11.32,11.76,35600,11.57,11.85,11.32,11.76,35600,0.0,1.0
2013-07-12,11.59,11.65,11.36,11.52,25900,11.59,11.65,11.36,11.52,25900,0.0,1.0
2013-07-15,11.62,11.66,11.431,11.6,18300,11.62,11.66,11.431,11.6,18300,0.0,1.0
2013-07-16,11.88,12.01,11.48,11.67,41700,11.88,12.01,11.48,11.67,41700,0.0,1.0
2013-07-17,11.89,12.18,11.81,11.98,37700,11.89,12.18,11.81,11.98,37700,0.0,1.0
2013-07-18,11.83,12.05,11.8,11.94,26200,11.83,12.05,11.8,11.94,26200,0.0,1.0
2013-07-19,11.95,12.02,11.69,11.74,23800,11.95,12.02,11.69,11.74,23800,0.0,1.0
2013-07-22,12.03,12.14,11.87,11.87,18400,12.03,12.14,11.87,11.87,18400,0.0,1.0
2013-07-23,11.71,12.12,11.69,12.04,25800,11.71,12.12,11.69,12.04,25800,0.0,1.0
2013-07-24,11.74,11.76,11.43,11.7,35500,11.74,11.76,11.43,11.7,35500,0.0,1.0
2013-07-25,11.7,11.83,11.62,11.74,81200,11.7,11.83,11.62,11.74,81200,0.0,1.0
2013-07-26,11.69,11.73,11.36,11.55,39400,11.69,11.73,11.36,11.55,39400,0.0,1.0
2013-07-29,11.71,11.85,11.53,11.63,34900,11.71,11.85,11.53,11.63,34900,0.0,1.0
2013-07-30,11.64,11.79,11.2001,11.79,67500,11.64,11.79,11.2001,11.79,67500,0.0,1.0
2013-07-31,11.59,11.82,11.59,11.75,21200,11.59,11.82,11.59,11.75,21200,0.0,1.0
2013-08-01,11.69,11.8075,11.6,11.73,43200,11.69,11.8075,11.6,11.73,43200,0.0,1.0
2013-08-02,11.74,11.88,11.65,11.68,61900,11.74,11.88,11.65,11.68,61900,0.0,1.0
2013-08-05,11.7,11.82,11.6,11.69,53700,11.7,11.82,11.6,11.69,53700,0.0,1.0
2013-08-06,11.36,11.77,11.28,11.69,81600,11.36,11.77,11.28,11.69,81600,0.0,1.0
2013-08-07,11.4,11.53,11.19,11.3,51700,11.4,11.53,11.19,11.3,51700,0.0,1.0
2013-08-08,11.91,11.94,11.49,11.49,14700,11.91,11.94,11.49,11.49,14700,0.0,1.0
2013-08-09,11.51,11.84,11.5,11.84,27500,11.51,11.84,11.5,11.84,27500,0.0,1.0
2013-08-12,11.41,11.49,11.2,11.36,24500,11.41,11.49,11.2,11.36,24500,0.0,1.0
2013-08-13,11.39,11.42,11.35,11.38,34400,11.39,11.42,11.35,11.38,34400,0.0,1.0
2013-08-14,11.42,11.53,11.2904,11.34,35000,11.42,11.53,11.2904,11.34,35000,0.0,1.0
2013-08-15,11.28,11.56,11.25,11.35,43500,11.28,11.56,11.25,11.35,43500,0.0,1.0
2013-08-16,11.31,11.43,11.21,11.23,55500,11.31,11.43,11.21,11.23,55500,0.0,1.0
2013-08-19,11.3,11.63,11.29,11.29,30600,11.3,11.63,11.29,11.29,30600,0.0,1.0
2013-08-20,11.4,11.58,11.25,11.34,11000,11.4,11.58,11.25,11.34,11000,0.0,1.0
2013-08-21,11.31,11.36,11.23,11.36,94400,11.31,11.36,11.23,11.36,94400,0.0,1.0
2013-08-22,11.42,11.71,11.265,11.33,48700,11.42,11.71,11.265,11.33,48700,0.0,1.0
2013-08-23,11.42,11.455,11.18,11.41,56300,11.42,11.455,11.18,11.41,56300,0.0,1.0
2013-08-26,11.28,11.62,11.17,11.4,64700,11.28,11.62,11.17,11.4,64700,0.0,1.0
2013-08-27,11.11,11.24,11.06,11.13,39400,11.11,11.24,11.06,11.13,39400,0.0,1.0
2013-08-28,11.28,11.51,11.0,11.1,8132,11.28,11.51,11.0,11.1,8132,0.0,1.0
2013-08-29,11.33,11.52,11.23,11.23,8174,11.33,11.52,11.23,11.23,8174,0.0,1.0
2013-08-30,11.29,11.45,11.12,11.29,68200,11.29,11.45,11.12,11.29,68200,0.0,1.0
2013-09-03,11.36,11.41,11.3,11.4,25300,11.36,11.41,11.3,11.4,25300,0.0,1.0
2013-09-04,11.49,11.5,11.37,11.38,16500,11.49,11.5,11.37,11.38,16500,0.0,1.0
2013-09-05,11.54,11.69,11.26,11.51,41300,11.54,11.69,11.26,11.51,41300,0.0,1.0
2013-09-06,11.64,11.75,11.47,11.57,26000,11.64,11.75,11.47,11.57,26000,0.0,1.0
2013-09-09,11.98,11.99,11.51,11.7,42900,11.98,11.99,11.51,11.7,42900,0.0,1.0
2013-09-10,12.21,12.21,11.95,12.0,32500,12.21,12.21,11.95,12.0,32500,0.0,1.0
2013-09-11,12.19,12.41,12.065,12.22,40300,12.19,12.41,12.065,12.22,40300,0.0,1.0
2013-09-12,12.0,12.309,11.975,12.16,21000,12.0,12.309,11.975,12.16,21000,0.0,1.0
2013-09-13,11.99,12.066,11.8,12.06,19700,11.99,12.066,11.8,12.06,19700,0.0,1.0
2013-09-16,11.87,12.19,11.83,12.1,23800,11.87,12.19,11.83,12.1,23800,0.0,1.0
2013-09-17,12.0,12.21,11.77,11.84,55900,12.0,12.21,11.77,11.84,55900,0.0,1.0
2013-09-18,12.32,12.39,11.9,11.99,30500,12.32,12.39,11.9,11.99,30500,0.0,1.0
2013-09-19,12.33,12.39,12.13,12.32,20700,12.33,12.39,12.13,12.32,20700,0.0,1.0
2013-09-20,12.29,12.44,12.13,12.33,79000,12.29,12.44,12.13,12.33,79000,0.0,1.0
2013-09-23,12.29,12.33,12.09,12.23,23300,12.29,12.33,12.09,12.23,23300,0.0,1.0
2013-09-24,12.52,12.65,12.3,12.3,25300,12.52,12.65,12.3,12.3,25300,0.0,1.0
2013-09-25,12.44,12.62,12.25,12.61,10000,12.44,12.62,12.25,12.61,10000,0.0,1.0
2013-09-26,12.28,12.43,12.05,12.43,46300,12.28,12.43,12.05,12.43,46300,0.0,1.0
2013-09-27,12.15,12.29,12.08,12.19,19000,12.15,12.29,12.08,12.19,19000,0.0,1.0
2013-09-30,11.92,12.01,11.8,11.98,241000,11.92,12.01,11.8,11.98,241000,0.0,1.0
2013-10-01,11.9,12.1975,11.81,11.94,39600,11.9,12.1975,11.81,11.94,39600,0.0,1.0
2013-10-02,11.85,12.06,11.5001,11.5001,26800,11.85,12.06,11.5001,11.5001,26800,0.0,1.0
2013-10-03,11.75,11.86,11.71,11.86,62500,11.75,11.86,11.71,11.86,62500,0.0,1.0
2013-10-04,11.75,11.81,11.72,11.72,35100,11.75,11.81,11.72,11.72,35100,0.0,1.0
2013-10-07,11.7,12.25,10.74,11.68,121800,11.7,12.25,10.74,11.68,121800,0.0,1.0
2013-10-08,11.62,11.71,11.54,11.66,23500,11.62,11.71,11.54,11.66,23500,0.0,1.0
2013-10-09,11.54,11.7,11.41,11.69,39600,11.54,11.7,11.41,11.69,39600,0.0,1.0
2013-10-10,11.73,11.9,11.62,11.67,18500,11.73,11.9,11.62,11.67,18500,0.0,1.0
2013-10-11,11.83,11.84,11.57,11.67,16600,11.83,11.84,11.57,11.67,16600,0.0,1.0
2013-10-14,11.79,11.85,11.69,11.74,22100,11.79,11.85,11.69,11.74,22100,0.0,1.0
2013-10-15,11.78,11.87,11.48,11.72,25700,11.78,11.87,11.48,11.72,25700,0.0,1.0
2013-10-16,11.81,11.88,11.75,11.88,10537,11.81,11.88,11.75,11.88,10537,0.0,1.0
2013-10-17,11.91,11.93,11.71,11.75,21756,11.91,11.93,11.71,11.75,21756,0.0,1.0
2013-10-18,12.18,12.24,11.9,12.05,31100,12.18,12.24,11.9,12.05,31100,0.0,1.0
2013-10-21,12.19,12.35,12.11,12.18,22700,12.19,12.35,12.11,12.18,22700,0.0,1.0
2013-10-22,12.15,12.32,12.02,12.2,30800,12.15,12.32,12.02,12.2,30800,0.0,1.0
2013-10-23,11.94,12.05,11.63,12.05,21900,11.94,12.05,11.63,12.05,21900,0.0,1.0
2013-10-24,12.09,12.1,11.85,11.96,15200,12.09,12.1,11.85,11.96,15200,0.0,1.0
2013-10-25,12.03,12.195,11.96,12.14,23900,12.03,12.195,11.96,12.14,23900,0.0,1.0
2013-10-28,11.91,12.06,11.85,11.98,31200,11.91,12.06,11.85,11.98,31200,0.0,1.0
2013-10-29,11.96,12.08,11.83,11.91,24200,11.96,12.08,11.83,11.91,24200,0.0,1.0
2013-10-30,11.87,11.96,11.83,11.96,29900,11.87,11.96,11.83,11.96,29900,0.0,1.0
2013-10-31,11.75,11.96,11.74,11.91,47400,11.75,11.96,11.74,11.91,47400,0.0,1.0
2013-11-01,11.69,11.8,11.56,11.72,54300,11.69,11.8,11.56,11.72,54300,0.0,1.0
2013-11-04,11.71,12.1399,11.62,11.69,32200,11.71,12.1399,11.62,11.69,32200,0.0,1.0
2013-11-05,11.86,11.91,11.6,11.69,65700,11.86,11.91,11.6,11.69,65700,0.0,1.0
2013-11-06,11.79,11.89,11.7,11.89,19500,11.79,11.89,11.7,11.89,19500,0.0,1.0
2013-11-07,11.91,12.34,11.73,11.97,112300,11.91,12.34,11.73,11.97,112300,0.0,1.0
2013-11-08,11.98,12.12,11.81,11.81,39600,11.98,12.12,11.81,11.81,39600,0.0,1.0
2013-11-11,11.8,11.97,11.7,11.92,113600,11.8,11.97,11.7,11.92,113600,0.0,1.0
2013-11-12,11.78,11.83,11.72,11.74,38200,11.78,11.83,11.72,11.74,38200,0.0,1.0
2013-11-13,11.7,11.77,11.6,11.68,50900,11.7,11.77,11.6,11.68,50900,0.0,1.0
2013-11-14,11.59,11.7,11.534,11.7,53100,11.59,11.7,11.534,11.7,53100,0.0,1.0
2013-11-15,11.58,11.59,11.41,11.57,74700,11.58,11.59,11.41,11.57,74700,0.0,1.0
2013-11-18,11.55,11.71,11.45,11.51,30200,11.55,11.71,11.45,11.51,30200,0.0,1.0
2013-11-19,11.44,11.74,11.15,11.52,22800,11.44,11.74,11.15,11.52,22800,0.0,1.0
2013-11-20,11.45,11.55,11.35,11.55,28000,11.45,11.55,11.35,11.55,28000,0.0,1.0
2013-11-21,11.61,11.65,11.45,11.5,20200,11.61,11.65,11.45,11.5,20200,0.0,1.0
2013-11-22,11.56,11.64,11.51,11.64,18300,11.56,11.64,11.51,11.64,18300,0.0,1.0
2013-11-25,11.65,11.8,11.45,11.57,30000,11.65,11.8,11.45,11.57,30000,0.0,1.0
2013-11-26,11.73,12.07,11.64,11.65,87900,11.73,12.07,11.64,11.65,87900,0.0,1.0
2013-11-27,12.47,12.51,11.64,11.72,40900,12.47,12.51,11.64,11.72,40900,0.0,1.0
2013-11-29,13.07,13.17,12.36,12.48,23500,13.07,13.17,12.36,12.48,23500,0.0,1.0
2013-12-02,12.32,13.06,12.22,13.06,26000,12.32,13.06,12.22,13.06,26000,0.0,1.0
2013-12-03,12.57,12.7397,12.36,12.36,28000,12.57,12.7397,12.36,12.36,28000,0.0,1.0
2013-12-04,12.39,12.66,12.29,12.5,16600,12.39,12.66,12.29,12.5,16600,0.0,1.0
2013-12-05,12.45,12.45,12.26,12.36,13100,12.45,12.45,12.26,12.36,13100,0.0,1.0
2013-12-06,12.71,12.77,12.5,12.56,24400,12.71,12.77,12.5,12.56,24400,0.0,1.0
2013-12-09,12.52,12.68,12.48,12.68,25200,12.52,12.68,12.48,12.68,25200,0.0,1.0
2013-12-10,12.65,12.69,12.5,12.51,39000,12.65,12.69,12.5,12.51,39000,0.0,1.0
2013-12-11,12.78,12.83,12.6,12.63,45400,12.78,12.83,12.6,12.63,45400,0.0,1.0
2013-12-12,12.83,12.87,12.75,12.75,21900,12.83,12.87,12.75,12.75,21900,0.0,1.0
2013-12-13,13.01,13.05,12.71,12.86,23300,13.01,13.05,12.71,12.86,23300,0.0,1.0
2013-12-16,13.17,13.17,13.02,13.02,44200,13.17,13.17,13.02,13.02,44200,0.0,1.0
2013-12-17,13.13,13.15,12.87,13.13,28400,13.13,13.15,12.87,13.13,28400,0.0,1.0
2013-12-18,13.39,13.91,13.1,13.16,24300,13.39,13.91,13.1,13.16,24300,0.0,1.0
2013-12-19,13.37,13.45,13.14,13.41,28700,13.37,13.45,13.14,13.41,28700,0.0,1.0
2013-12-20,13.78,13.84,13.33,13.43,137200,13.78,13.84,13.33,13.43,137200,0.0,1.0
2013-12-23,13.88,13.88,13.58,13.79,32000,13.88,13.88,13.58,13.79,32000,0.0,1.0
2013-12-24,13.97,13.97,13.78,13.83,8000,13.97,13.97,13.78,13.83,8000,0.0,1.0
2013-12-26,13.97,14.0,13.84,13.99,32700,13.97,14.0,13.84,13.99,32700,0.0,1.0
2013-12-27,13.89,14.06,13.75,14.02,40900,13.89,14.06,13.75,14.02,40900,0.0,1.0
2013-12-30,13.87,13.94,13.73,13.86,36500,13.87,13.94,13.73,13.86,36500,0.0,1.0
2013-12-31,13.922,14.0,13.83,13.85,47500,13.922,14.0,13.83,13.85,47500,0.0,1.0
2014-01-02,13.55,13.97,13.53,13.78,20400,13.55,13.97,13.53,13.78,20400,0.0,1.0
2014-01-03,13.96,14.01,13.55,13.55,78400,13.96,14.01,13.55,13.55,78400,0.0,1.0
2014-01-06,14.83,15.21,13.89,14.04,141900,14.83,15.21,13.89,14.04,141900,0.0,1.0
2014-01-07,15.18,15.32,14.84,14.84,107800,15.18,15.32,14.84,14.84,107800,0.0,1.0
2014-01-08,15.19,15.5,15.0001,15.15,125900,15.19,15.5,15.0001,15.15,125900,0.0,1.0
2014-01-09,14.86,15.29,14.84,15.29,53100,14.86,15.29,14.84,15.29,53100,0.0,1.0
2014-01-10,14.58,14.95,14.49,14.81,39300,14.58,14.95,14.49,14.81,39300,0.0,1.0
2014-01-13,14.55,14.7599,14.444,14.6,58700,14.55,14.7599,14.444,14.6,58700,0.0,1.0
2014-01-14,14.68,14.79,14.55,14.6,60900,14.68,14.79,14.55,14.6,60900,0.0,1.0
2014-01-15,14.76,14.89,14.67,14.71,20900,14.76,14.89,14.67,14.71,20900,0.0,1.0
2014-01-16,14.75,14.75,14.68,14.69,24100,14.75,14.75,14.68,14.69,24100,0.0,1.0
2014-01-17,14.45,14.79,14.31,14.73,35900,14.45,14.79,14.31,14.73,35900,0.0,1.0
2014-01-21,14.35,14.5,14.18,14.5,27200,14.35,14.5,14.18,14.5,27200,0.0,1.0
2014-01-22,14.29,14.46,14.22,14.31,16400,14.29,14.46,14.22,14.31,16400,0.0,1.0
2014-01-23,14.46,14.46,14.32,14.32,51100,14.46,14.46,14.32,14.32,51100,0.0,1.0
2014-01-24,14.11,14.486,14.05,14.34,72600,14.11,14.486,14.05,14.34,72600,0.0,1.0
2014-01-27,13.54,14.17,13.42,14.15,40900,13.54,14.17,13.42,14.15,40900,0.0,1.0
2014-01-28,13.62,13.65,13.2,13.6,51100,13.62,13.65,13.2,13.6,51100,0.0,1.0
2014-01-29,13.51,13.6,13.45,13.46,36600,13.51,13.6,13.45,13.46,36600,0.0,1.0
2014-01-30,13.85,13.9775,13.51,13.56,62100,13.85,13.9775,13.51,13.56,62100,0.0,1.0
2014-01-31,13.1,13.32,12.0,12.77,82800,13.1,13.32,12.0,12.77,82800,0.0,1.0
2014-02-03,12.81,13.11,12.8,13.1,89500,12.81,13.11,12.8,13.1,89500,0.0,1.0
2014-02-04,13.0,13.1,12.56,12.8,111700,13.0,13.1,12.56,12.8,111700,0.0,1.0
2014-02-05,12.76,13.01,12.57,12.89,40200,12.76,13.01,12.57,12.89,40200,0.0,1.0
2014-02-06,12.87,13.02,12.59,12.84,41900,12.87,13.02,12.59,12.84,41900,0.0,1.0
2014-02-07,13.23,13.28,12.87,12.9,67700,13.23,13.28,12.87,12.9,67700,0.0,1.0
2014-02-10,13.29,13.35,12.91,13.17,32500,13.29,13.35,12.91,13.17,32500,0.0,1.0
2014-02-11,13.39,13.48,13.24,13.34,18800,13.39,13.48,13.24,13.34,18800,0.0,1.0
2014-02-12,13.26,13.43,13.1,13.4259,28000,13.26,13.43,13.1,13.4259,28000,0.0,1.0
2014-02-13,13.33,13.36,13.15,13.2,38000,13.33,13.36,13.15,13.2,38000,0.0,1.0
2014-02-14,13.3,13.33,13.15,13.33,25000,13.3,13.33,13.15,13.33,25000,0.0,1.0
2014-02-18,13.29,13.4,13.15,13.33,22500,13.29,13.4,13.15,13.33,22500,0.0,1.0
2014-02-19,13.26,13.39,13.084,13.25,29100,13.26,13.39,13.084,13.25,29100,0.0,1.0
2014-02-20,13.56,13.63,12.994,12.994,16500,13.56,13.63,12.994,12.994,16500,0.0,1.0
2014-02-21,13.93,14.06,13.56,13.63,34900,13.93,14.06,13.56,13.63,34900,0.0,1.0
2014-02-24,13.94,14.32,13.8,14.0,38500,13.94,14.32,13.8,14.0,38500,0.0,1.0
2014-02-25,13.84,13.86,13.71,13.75,18100,13.84,13.86,13.71,13.75,18100,0.0,1.0
2014-02-26,14.24,14.3,13.85,13.85,29600,14.24,14.3,13.85,13.85,29600,0.0,1.0
2014-02-27,14.45,14.64,14.15,14.15,18900,14.45,14.64,14.15,14.15,18900,0.0,1.0
2014-02-28,14.52,14.9,14.306,14.5,48400,14.52,14.9,14.306,14.5,48400,0.0,1.0
2014-03-03,14.31,14.9,14.12,14.43,20800,14.31,14.9,14.12,14.43,20800,0.0,1.0
2014-03-04,14.65,14.87,14.29,14.48,92500,14.65,14.87,14.29,14.48,92500,0.0,1.0
2014-03-05,14.41,14.75,14.36,14.55,31100,14.41,14.75,14.36,14.55,31100,0.0,1.0
2014-03-06,14.47,14.53,14.37,14.39,9800,14.47,14.53,14.37,14.39,9800,0.0,1.0
2014-03-07,14.75,14.91,14.4,14.57,45500,14.75,14.91,14.4,14.57,45500,0.0,1.0
2014-03-10,15.01,15.14,14.69,14.69,39900,15.01,15.14,14.69,14.69,39900,0.0,1.0
2014-03-11,14.77,15.2,14.74,15.07,21800,14.77,15.2,14.74,15.07,21800,0.0,1.0
2014-03-12,15.25,15.25,14.71,14.73,27700,15.25,15.25,14.71,14.73,27700,0.0,1.0
2014-03-13,14.37,15.3,14.235,15.3,53200,14.37,15.3,14.235,15.3,53200,0.0,1.0
2014-03-14,14.68,14.72,14.28,14.28,15900,14.68,14.72,14.28,14.28,15900,0.0,1.0
2014-03-17,14.86,14.92,14.55,14.71,36800,14.86,14.92,14.55,14.71,36800,0.0,1.0
2014-03-18,15.08,15.08,14.89,14.9,44100,15.08,15.08,14.89,14.9,44100,0.0,1.0
2014-03-19,14.61,15.04,14.45,15.01,25300,14.61,15.04,14.45,15.01,25300,0.0,1.0
2014-03-20,14.57,14.87,14.5,14.52,25700,14.57,14.87,14.5,14.52,25700,0.0,1.0
2014-03-21,14.14,14.66,14.11,14.66,180300,14.14,14.66,14.11,14.66,180300,0.0,1.0
2014-03-24,13.84,14.22,13.65,14.22,45900,13.84,14.22,13.65,14.22,45900,0.0,1.0
2014-03-25,13.85,13.97,13.8,13.85,52200,13.85,13.97,13.8,13.85,52200,0.0,1.0
2014-03-26,13.6,13.91,13.59,13.91,54000,13.6,13.91,13.59,13.91,54000,0.0,1.0
2014-03-27,13.5,13.66,13.27,13.66,38100,13.5,13.66,13.27,13.66,38100,0.0,1.0
2014-03-28,13.21,13.97,13.09,13.47,24400,13.21,13.97,13.09,13.47,24400,0.0,1.0
2014-03-31,13.4,13.66,12.9601,13.21,62600,13.4,13.66,12.9601,13.21,62600,0.0,1.0
2014-04-01,13.5,13.525,13.25,13.4,48100,13.5,13.525,13.25,13.4,48100,0.0,1.0
2014-04-02,13.48,13.59,13.38,13.5,14900,13.48,13.59,13.38,13.5,14900,0.0,1.0
2014-04-03,13.07,13.565,13.03,13.51,93300,13.07,13.565,13.03,13.51,93300,0.0,1.0
2014-04-04,12.63,13.2,12.61,13.2,76800,12.63,13.2,12.61,13.2,76800,0.0,1.0
2014-04-07,12.39,12.54,12.3,12.53,180700,12.39,12.54,12.3,12.53,180700,0.0,1.0
2014-04-08,12.5,12.6,12.32,12.4,35400,12.5,12.6,12.32,12.4,35400,0.0,1.0
2014-04-09,12.81,12.84,12.52,12.58,29200,12.81,12.84,12.52,12.58,29200,0.0,1.0
2014-04-10,12.44,12.74,12.4,12.74,40600,12.44,12.74,12.4,12.74,40600,0.0,1.0
2014-04-11,12.28,12.58,12.27,12.31,31000,12.28,12.58,12.27,12.31,31000,0.0,1.0
2014-04-14,12.18,12.46,12.06,12.42,30000,12.18,12.46,12.06,12.42,30000,0.0,1.0
2014-04-15,12.17,12.29,11.93,12.19,29700,12.17,12.29,11.93,12.19,29700,0.0,1.0
2014-04-16,12.31,12.34,12.17,12.22,14800,12.31,12.34,12.17,12.22,14800,0.0,1.0
2014-04-17,12.67,12.77,12.19,12.24,21100,12.67,12.77,12.19,12.24,21100,0.0,1.0
2014-04-21,12.51,12.64,12.4786,12.63,12900,12.51,12.64,12.4786,12.63,12900,0.0,1.0
2014-04-22,12.48,12.6,12.45,12.57,18600,12.48,12.6,12.45,12.57,18600,0.0,1.0
2014-04-23,12.24,12.44,12.05,12.41,29100,12.24,12.44,12.05,12.41,29100,0.0,1.0
2014-04-24,12.19,12.33,12.08,12.32,28300,12.19,12.33,12.08,12.32,28300,0.0,1.0
2014-04-25,12.02,12.245,12.0,12.1,37800,12.02,12.245,12.0,12.1,37800,0.0,1.0
2014-04-28,12.21,12.35,11.89,11.98,52100,12.21,12.35,11.89,11.98,52100,0.0,1.0
2014-04-29,12.85,12.93,12.244,12.34,56100,12.85,12.93,12.244,12.34,56100,0.0,1.0
2014-04-30,12.54,12.8,12.38,12.8,29800,12.54,12.8,12.38,12.8,29800,0.0,1.0
2014-05-01,12.25,12.46,12.1,12.46,48700,12.25,12.46,12.1,12.46,48700,0.0,1.0
2014-05-02,12.17,12.33,12.15,12.33,29900,12.17,12.33,12.15,12.33,29900,0.0,1.0
2014-05-05,12.23,12.29,12.04,12.04,26700,12.23,12.29,12.04,12.04,26700,0.0,1.0
2014-05-06,12.15,12.28,12.08,12.21,44700,12.15,12.28,12.08,12.21,44700,0.0,1.0
2014-05-07,12.14,12.1599,11.96,12.1401,37200,12.14,12.1599,11.96,12.1401,37200,0.0,1.0
2014-05-08,12.33,12.6,12.14,12.14,58100,12.33,12.6,12.14,12.14,58100,0.0,1.0
2014-05-09,12.69,12.73,12.25,12.25,40200,12.69,12.73,12.25,12.25,40200,0.0,1.0
2014-05-12,13.17,13.4,12.76,12.76,24400,13.17,13.4,12.76,12.76,24400,0.0,1.0
2014-05-13,13.0,13.1897,13.0,13.12,56800,13.0,13.1897,13.0,13.12,56800,0.0,1.0
2014-05-14,12.57,12.99,12.55,12.99,43700,12.57,12.99,12.55,12.99,43700,0.0,1.0
2014-05-15,12.63,13.31,12.6,13.31,47500,12.63,13.31,12.6,13.31,47500,0.0,1.0
2014-05-16,12.86,12.88,12.58,12.6,27800,12.86,12.88,12.58,12.6,27800,0.0,1.0
2014-05-19,13.24,13.32,12.8,12.86,49700,13.24,13.32,12.8,12.86,49700,0.0,1.0
2014-05-20,13.01,13.19,12.95,13.16,57500,13.01,13.19,12.95,13.16,57500,0.0,1.0
2014-05-21,13.25,13.37,12.76,13.03,50900,13.25,13.37,12.76,13.03,50900,0.0,1.0
2014-05-22,13.83,13.92,13.22,13.22,64600,13.83,13.92,13.22,13.22,64600,0.0,1.0
2014-05-23,14.24,14.3,13.6,13.86,38100,14.24,14.3,13.6,13.86,38100,0.0,1.0
2014-05-27,14.875,15.02,14.35,14.42,93300,14.875,15.02,14.35,14.42,93300,0.0,1.0
2014-05-28,14.61,14.77,14.6,14.76,53600,14.61,14.77,14.6,14.76,53600,0.0,1.0
2014-05-29,14.64,14.76,14.51,14.61,33200,14.64,14.76,14.51,14.61,33200,0.0,1.0
2014-05-30,14.51,14.71,14.49,14.71,70900,14.51,14.71,14.49,14.71,70900,0.0,1.0
2014-06-02,14.67,14.69,14.35,14.59,70900,14.67,14.69,14.35,14.59,70900,0.0,1.0
2014-06-03,14.43,14.67,14.3,14.63,112700,14.43,14.67,14.3,14.63,112700,0.0,1.0
2014-06-04,14.47,14.51,14.28,14.35,41900,14.47,14.51,14.28,14.35,41900,0.0,1.0
2014-06-05,14.73,14.95,14.26,14.49,120100,14.73,14.95,14.26,14.49,120100,0.0,1.0
2014-06-06,14.6,14.925,14.56,14.86,52800,14.6,14.925,14.56,14.86,52800,0.0,1.0
2014-06-09,14.56,14.75,14.52,14.55,35000,14.56,14.75,14.52,14.55,35000,0.0,1.0
2014-06-10,14.52,14.6,14.45,14.56,112600,14.52,14.6,14.45,14.56,112600,0.0,1.0
2014-06-11,14.45,14.71,14.32,14.5668,31200,14.45,14.71,14.32,14.5668,31200,0.0,1.0
2014-06-12,14.39,14.5,14.18,14.2,26600,14.39,14.5,14.18,14.2,26600,0.0,1.0
2014-06-13,14.31,14.49,14.27,14.46,31500,14.31,14.49,14.27,14.46,31500,0.0,1.0
2014-06-16,14.16,14.27,13.93,14.27,23900,14.16,14.27,13.93,14.27,23900,0.0,1.0
2014-06-17,13.9,14.47,13.78,14.13,150600,13.9,14.47,13.78,14.13,150600,0.0,1.0
2014-06-18,13.96,14.03,13.69,13.95,65600,13.96,14.03,13.69,13.95,65600,0.0,1.0
2014-06-19,13.95,14.12,13.9,14.06,39900,13.95,14.12,13.9,14.06,39900,0.0,1.0
2014-06-20,13.84,13.99,13.8,13.95,111700,13.84,13.99,13.8,13.95,111700,0.0,1.0
2014-06-23,13.78,13.84,13.75,13.84,185800,13.78,13.84,13.75,13.84,185800,0.0,1.0
2014-06-24,13.9,13.98,13.75,13.75,220500,13.9,13.98,13.75,13.75,220500,0.0,1.0
2014-06-25,14.09,14.19,13.835,13.9,50600,14.09,14.19,13.835,13.9,50600,0.0,1.0
2014-06-26,14.0,14.11,13.97,14.103,60800,14.0,14.11,13.97,14.103,60800,0.0,1.0
2014-06-27,14.03,14.07,13.98,14.0,30148,14.03,14.07,13.98,14.0,30148,0.0,1.0
2014-06-30,14.08,14.17,13.93,13.99,15106,14.08,14.17,13.93,13.99,15106,0.0,1.0
2014-07-01,14.0,14.47,13.98,14.16,69900,14.0,14.47,13.98,14.16,69900,0.0,1.0
2014-07-02,14.09,14.24,13.95,14.01,33300,14.09,14.24,13.95,14.01,33300,0.0,1.0
2014-07-03,14.37,14.52,14.05,14.1,22200,14.37,14.52,14.05,14.1,22200,0.0,1.0
2014-07-07,14.01,14.39,14.0,14.28,28700,14.01,14.39,14.0,14.28,28700,0.0,1.0
2014-07-08,14.02,14.12,13.75,13.94,70200,14.02,14.12,13.75,13.94,70200,0.0,1.0
2014-07-09,14.01,14.08,13.95,14.01,27400,14.01,14.08,13.95,14.01,27400,0.0,1.0
2014-07-10,13.76,13.9,13.64,13.67,36000,13.76,13.9,13.64,13.67,36000,0.0,1.0
2014-07-11,13.75,13.8,13.645,13.71,21300,13.75,13.8,13.645,13.71,21300,0.0,1.0
2014-07-14,13.76,13.88,13.7,13.88,19600,13.76,13.88,13.7,13.88,19600,0.0,1.0
2014-07-15,13.6,13.79,13.5,13.79,30000,13.6,13.79,13.5,13.79,30000,0.0,1.0
2014-07-16,13.46,13.64,13.45,13.64,34800,13.46,13.64,13.45,13.64,34800,0.0,1.0
2014-07-17,13.32,13.48,13.3,13.45,62600,13.32,13.48,13.3,13.45,62600,0.0,1.0
2014-07-18,13.51,13.53,13.28,13.28,34300,13.51,13.53,13.28,13.28,34300,0.0,1.0
2014-07-21,13.27,13.51,13.25,13.4,12900,13.27,13.51,13.25,13.4,12900,0.0,1.0
2014-07-22,13.32,13.431,13.25,13.33,26100,13.32,13.431,13.25,13.33,26100,0.0,1.0
2014-07-23,13.23,13.4,13.2,13.31,61500,13.23,13.4,13.2,13.31,61500,0.0,1.0
2014-07-24,13.33,13.37,13.2,13.37,21100,13.33,13.37,13.2,13.37,21100,0.0,1.0
2014-07-25,13.25,13.3,13.15,13.17,31400,13.25,13.3,13.15,13.17,31400,0.0,1.0
2014-07-28,13.16,13.25,13.15,13.24,50800,13.16,13.25,13.15,13.24,50800,0.0,1.0
2014-07-29,13.23,13.3,13.15,13.17,143000,13.23,13.3,13.15,13.17,143000,0.0,1.0
2014-07-30,13.46,13.5239,13.21,13.35,133100,13.46,13.5239,13.21,13.35,133100,0.0,1.0
2014-07-31,13.15,13.46,13.15,13.32,274100,13.15,13.46,13.15,13.32,274100,0.0,1.0
2014-08-01,13.2,13.25,12.88,13.19,60200,13.2,13.25,12.88,13.19,60200,0.0,1.0
2014-08-04,13.21,13.32,13.03,13.22,42100,13.21,13.32,13.03,13.22,42100,0.0,1.0
2014-08-05,13.2,13.31,13.05,13.12,36400,13.2,13.31,13.05,13.12,36400,0.0,1.0
2014-08-06,13.34,13.54,13.23,13.25,17100,13.34,13.54,13.23,13.25,17100,0.0,1.0
2014-08-07,12.56,12.92,12.12,12.76,281500,12.56,12.92,12.12,12.76,281500,0.0,1.0
2014-08-08,12.36,12.56,12.21,12.56,80100,12.36,12.56,12.21,12.56,80100,0.0,1.0
2014-08-11,12.39,12.47,12.26,12.46,36200,12.39,12.47,12.26,12.46,36200,0.0,1.0
2014-08-12,12.38,12.39,12.2,12.29,91800,12.38,12.39,12.2,12.29,91800,0.0,1.0
2014-08-13,12.5,12.52,12.31,12.38,25500,12.5,12.52,12.31,12.38,25500,0.0,1.0
2014-08-14,12.45,12.55,12.42,12.5,17400,12.45,12.55,12.42,12.5,17400,0.0,1.0
2014-08-15,12.7,12.72,12.37,12.58,45600,12.7,12.72,12.37,12.58,45600,0.0,1.0
2014-08-18,12.87,12.9,12.68,12.75,27300,12.87,12.9,12.68,12.75,27300,0.0,1.0
2014-08-19,12.85,12.95,12.77,12.87,16900,12.85,12.95,12.77,12.87,16900,0.0,1.0
2014-08-20,12.59,12.81,12.565,12.74,27900,12.59,12.81,12.565,12.74,27900,0.0,1.0
2014-08-21,12.36,12.58,12.33,12.58,57000,12.36,12.58,12.33,12.58,57000,0.0,1.0
2014-08-22,12.34,12.44,12.24,12.34,26800,12.34,12.44,12.24,12.34,26800,0.0,1.0
2014-08-25,12.39,12.51,12.28,12.38,20500,12.39,12.51,12.28,12.38,20500,0.0,1.0
2014-08-26,12.51,12.54,12.34,12.35,25400,12.51,12.54,12.34,12.35,25400,0.0,1.0
2014-08-27,12.5,12.56,12.43,12.56,17400,12.5,12.56,12.43,12.56,17400,0.0,1.0
2014-08-28,12.45,12.45,12.35,12.45,33700,12.45,12.45,12.35,12.45,33700,0.0,1.0
2014-08-29,12.48,12.66,12.45,12.45,62800,12.48,12.66,12.45,12.45,62800,0.0,1.0
2014-09-02,12.55,12.56,12.45,12.56,33300,12.55,12.56,12.45,12.56,33300,0.0,1.0
2014-09-03,12.5,12.62,12.49,12.61,17000,12.5,12.62,12.49,12.61,17000,0.0,1.0
2014-09-04,12.38,12.71,12.38,12.71,26200,12.38,12.71,12.38,12.71,26200,0.0,1.0
2014-09-05,12.45,12.55,12.25,12.33,55900,12.45,12.55,12.25,12.33,55900,0.0,1.0
2014-09-08,12.4,12.54,12.38,12.4,61400,12.4,12.54,12.38,12.4,61400,0.0,1.0
2014-09-09,12.4,12.54,12.34,12.35,24100,12.4,12.54,12.34,12.35,24100,0.0,1.0
2014-09-10,12.43,12.6,12.4,12.44,21700,12.43,12.6,12.4,12.44,21700,0.0,1.0
2014-09-11,12.47,12.57,12.39,12.39,24600,12.47,12.57,12.39,12.39,24600,0.0,1.0
2014-09-12,12.47,12.53,12.41,12.51,33800,12.47,12.53,12.41,12.51,33800,0.0,1.0
2014-09-15,12.15,12.378,12.15,12.378,40600,12.15,12.378,12.15,12.378,40600,0.0,1.0
2014-09-16,11.95,12.15,11.85,12.14,93000,11.95,12.15,11.85,12.14,93000,0.0,1.0
2014-09-17,12.08,12.21,11.95,12.0,96600,12.08,12.21,11.95,12.0,96600,0.0,1.0
2014-09-18,12.17,12.32,12.1,12.1,48700,12.17,12.32,12.1,12.1,48700,0.0,1.0
2014-09-19,12.02,12.18,11.75,12.18,103500,12.02,12.18,11.75,12.18,103500,0.0,1.0
2014-09-22,11.85,11.95,11.75,11.95,34500,11.85,11.95,11.75,11.95,34500,0.0,1.0
2014-09-23,11.81,11.85,11.58,11.79,71800,11.81,11.85,11.58,11.79,71800,0.0,1.0
2014-09-24,11.88,12.02,11.76,11.76,36760,11.88,12.02,11.76,11.76,36760,0.0,1.0
2014-09-25,11.9,11.95,11.75,11.92,43196,11.9,11.95,11.75,11.92,43196,0.0,1.0
2014-09-26,11.89,12.0,11.88,11.91,79012,11.89,12.0,11.88,11.91,79012,0.0,1.0
2014-09-29,11.89,11.96,11.78,11.78,82294,11.89,11.96,11.78,11.78,82294,0.0,1.0
2014-09-30,11.73,11.92,11.73,11.92,93098,11.73,11.92,11.73,11.92,93098,0.0,1.0
2014-10-01,11.62,11.76,11.48,11.76,153562,11.62,11.76,11.48,11.76,153562,0.0,1.0
2014-10-02,11.68,11.76,11.51,11.605,72489,11.68,11.76,11.51,11.605,72489,0.0,1.0
2014-10-03,11.46,11.785,11.45,11.53,103823,11.46,11.785,11.45,11.53,103823,0.0,1.0
2014-10-06,11.47,11.54,11.45,11.45,72314,11.47,11.54,11.45,11.45,72314,0.0,1.0
2014-10-07,11.24,11.41,11.24,11.4,139437,11.24,11.41,11.24,11.4,139437,0.0,1.0
2014-10-08,11.5,11.58,11.2,11.2,58377,11.5,11.58,11.2,11.2,58377,0.0,1.0
2014-10-09,11.21,11.5,11.2,11.5,65384,11.21,11.5,11.2,11.5,65384,0.0,1.0
2014-10-10,11.0,11.44,11.0,11.23,120113,11.0,11.44,11.0,11.23,120113,0.0,1.0
2014-10-13,11.03,11.18,11.0,11.05,115461,11.03,11.18,11.0,11.05,115461,0.0,1.0
2014-10-14,10.84,11.33,10.8,11.09,76011,10.84,11.33,10.8,11.09,76011,0.0,1.0
2014-10-15,10.99,11.04,10.75,10.8,73899,10.99,11.04,10.75,10.8,73899,0.0,1.0
2014-10-16,10.405,11.11,10.35,10.85,911198,10.405,11.11,10.35,10.85,911198,0.0,1.0
2014-10-17,10.64,10.81,10.45,10.57,200882,10.64,10.81,10.45,10.57,200882,0.0,1.0
2014-10-20,10.79,10.805,10.58,10.61,64932,10.79,10.805,10.58,10.61,64932,0.0,1.0
2014-10-21,10.99,11.0,10.75,10.87,107316,10.99,11.0,10.75,10.87,107316,0.0,1.0
2014-10-22,10.71,11.04,10.64,10.97,86762,10.71,11.04,10.64,10.97,86762,0.0,1.0
2014-10-23,10.85,10.9,10.7,10.82,90602,10.85,10.9,10.7,10.82,90602,0.0,1.0
2014-10-24,10.88,10.95,10.86,10.91,49070,10.88,10.95,10.86,10.91,49070,0.0,1.0
2014-10-27,10.94,10.98,10.79,10.79,76920,10.94,10.98,10.79,10.79,76920,0.0,1.0
2014-10-28,11.28,11.3,10.92,10.92,79854,11.28,11.3,10.92,10.92,79854,0.0,1.0
2014-10-29,11.14,11.34,11.11,11.23,61917,11.14,11.34,11.11,11.23,61917,0.0,1.0
2014-10-30,11.24,11.28,11.06,11.07,61805,11.24,11.28,11.06,11.07,61805,0.0,1.0
2014-10-31,11.3,11.64,11.22,11.38,77181,11.3,11.64,11.22,11.38,77181,0.0,1.0
2014-11-03,11.41,11.6,11.28,11.28,50799,11.41,11.6,11.28,11.28,50799,0.0,1.0
2014-11-04,11.28,11.49,11.22,11.36,45302,11.28,11.49,11.22,11.36,45302,0.0,1.0
2014-11-05,11.35,11.4,11.3,11.4,64711,11.35,11.4,11.3,11.4,64711,0.0,1.0
2014-11-06,11.35,11.49,11.26,11.42,45393,11.35,11.49,11.26,11.42,45393,0.0,1.0
2014-11-07,11.36,11.38,11.24,11.31,55202,11.36,11.38,11.24,11.31,55202,0.0,1.0
2014-11-10,11.57,11.57,11.24,11.38,31573,11.57,11.57,11.24,11.38,31573,0.0,1.0
2014-11-11,11.83,11.94,11.54,11.54,49860,11.83,11.94,11.54,11.54,49860,0.0,1.0
2014-11-12,12.03,12.08,11.81,11.82,68748,12.03,12.08,11.81,11.82,68748,0.0,1.0
2014-11-13,12.02,12.12,11.98,12.0,49933,12.02,12.12,11.98,12.0,49933,0.0,1.0
2014-11-14,12.03,12.09,11.995,12.08,31402,12.03,12.09,11.995,12.08,31402,0.0,1.0
2014-11-17,11.95,12.06,11.945,12.06,26681,11.95,12.06,11.945,12.06,26681,0.0,1.0
2014-11-18,12.01,12.08,12.0,12.02,18071,12.01,12.08,12.0,12.02,18071,0.0,1.0
2014-11-19,11.72,12.04,11.675,12.04,45398,11.72,12.04,11.675,12.04,45398,0.0,1.0
2014-11-20,11.83,11.85,11.65,11.71,30057,11.83,11.85,11.65,11.71,30057,0.0,1.0
2014-11-21,11.85,11.99,11.82,11.99,22947,11.85,11.99,11.82,11.99,22947,0.0,1.0
2014-11-24,11.91,11.91,11.71,11.7914,19342,11.91,11.91,11.71,11.7914,19342,0.0,1.0
2014-11-25,12.08,12.12,11.86,11.95,21674,12.08,12.12,11.86,11.95,21674,0.0,1.0
2014-11-26,12.23,12.35,12.11,12.12,33618,12.23,12.35,12.11,12.12,33618,0.0,1.0
2014-11-28,12.28,12.41,12.17,12.29,28044,12.28,12.41,12.17,12.29,28044,0.0,1.0
2014-12-01,11.86,12.16,11.86,12.16,10110,11.86,12.16,11.86,12.16,10110,0.0,1.0
2014-12-02,12.07,12.14,11.92,11.92,8628,12.07,12.14,11.92,11.92,8628,0.0,1.0
2014-12-03,12.3,12.45,11.962,12.15,25887,12.3,12.45,11.962,12.15,25887,0.0,1.0
2014-12-04,12.09,12.26,11.98,12.26,21871,12.09,12.26,11.98,12.26,21871,0.0,1.0
2014-12-05,12.26,12.36,12.06,12.06,27550,12.26,12.36,12.06,12.06,27550,0.0,1.0
2014-12-08,11.81,12.27,11.68,12.27,30211,11.81,12.27,11.68,12.27,30211,0.0,1.0
2014-12-09,11.8,11.83,11.65,11.66,43528,11.8,11.83,11.65,11.66,43528,0.0,1.0
2014-12-10,11.56,11.8,11.46,11.8,26276,11.56,11.8,11.46,11.8,26276,0.0,1.0
2014-12-11,11.53,11.69,11.47,11.57,22903,11.53,11.69,11.47,11.57,22903,0.0,1.0
2014-12-12,11.61,11.62,11.27,11.35,36523,11.61,11.62,11.27,11.35,36523,0.0,1.0
2014-12-15,11.67,11.75,11.5,11.65,30379,11.67,11.75,11.5,11.65,30379,0.0,1.0
2014-12-16,11.54,11.73,11.43,11.57,31922,11.54,11.73,11.43,11.57,31922,0.0,1.0
2014-12-17,11.75,11.75,11.44,11.46,36380,11.75,11.75,11.44,11.46,36380,0.0,1.0
2014-12-18,11.82,11.84,11.73,11.82,49613,11.82,11.84,11.73,11.82,49613,0.0,1.0
2014-12-19,11.96,12.0,11.72,11.77,123128,11.96,12.0,11.72,11.77,123128,0.0,1.0
2014-12-22,12.28,12.28,11.88,11.9,22189,12.28,12.28,11.88,11.9,22189,0.0,1.0
2014-12-23,12.56,12.58,12.2,12.3,18369,12.56,12.58,12.2,12.3,18369,0.0,1.0
2014-12-24,12.65,12.741,12.58,12.61,8534,12.65,12.741,12.58,12.61,8534,0.0,1.0
2014-12-26,12.69,12.71,12.58,12.71,10683,12.69,12.71,12.58,12.71,10683,0.0,1.0
2014-12-29,12.49,12.65,12.41,12.64,33000,12.49,12.65,12.41,12.64,33000,0.0,1.0
2014-12-30,12.48,12.6,12.48,12.5501,10368,12.48,12.6,12.48,12.5501,10368,0.0,1.0
2014-12-31,12.59,12.65,12.36,12.43,24054,12.59,12.65,12.36,12.43,24054,0.0,1.0
2015-01-02,12.4,12.5424,12.24,12.54,22785,12.4,12.5424,12.24,12.54,22785,0.0,1.0
2015-01-05,12.33,12.54,12.23,12.37,22965,12.33,12.54,12.23,12.37,22965,0.0,1.0
2015-01-06,12.05,12.2,11.96,12.2,25941,12.05,12.2,11.96,12.2,25941,0.0,1.0
2015-01-07,12.11,12.11,11.975,12.06,19452,12.11,12.11,11.975,12.06,19452,0.0,1.0
2015-01-08,12.21,12.26,12.1,12.15,9171,12.21,12.26,12.1,12.15,9171,0.0,1.0
2015-01-09,12.21,12.24,12.13,12.16,6995,12.21,12.24,12.13,12.16,6995,0.0,1.0
2015-01-12,12.07,12.23,12.05,12.15,13662,12.07,12.23,12.05,12.15,13662,0.0,1.0
2015-01-13,12.16,12.48,11.96,12.14,30685,12.16,12.48,11.96,12.14,30685,0.0,1.0
2015-01-14,11.96,12.135,11.91,12.11,41404,11.96,12.135,11.91,12.11,41404,0.0,1.0
2015-01-15,11.27,11.92,11.25,11.91,60490,11.27,11.92,11.25,11.91,60490,0.0,1.0
2015-01-16,11.36,11.36,11.1,11.3,36421,11.36,11.36,11.1,11.3,36421,0.0,1.0
2015-01-20,11.16,11.34,11.09,11.34,22188,11.16,11.34,11.09,11.34,22188,0.0,1.0
2015-01-21,10.92,11.1,10.8,11.1,49294,10.92,11.1,10.8,11.1,49294,0.0,1.0
2015-01-22,10.97,10.97,10.83,10.92,14191,10.97,10.97,10.83,10.92,14191,0.0,1.0
2015-01-23,10.9,11.0,10.89,11.0,5908,10.9,11.0,10.89,11.0,5908,0.0,1.0
2015-01-26,10.98,10.99,10.68,10.85,27428,10.98,10.99,10.68,10.85,27428,0.0,1.0
2015-01-27,10.77,10.87,10.75,10.86,51514,10.77,10.87,10.75,10.86,51514,0.0,1.0
2015-01-28,10.75,10.79,10.64,10.76,49412,10.75,10.79,10.64,10.76,49412,0.0,1.0
2015-01-29,10.74,10.74,10.48,10.72,16247,10.74,10.74,10.48,10.72,16247,0.0,1.0
2015-01-30,10.38,10.73,10.36,10.62,53922,10.38,10.73,10.36,10.62,53922,0.0,1.0
2015-02-02,10.38,10.41,10.17,10.4,29986,10.38,10.41,10.17,10.4,29986,0.0,1.0
2015-02-03,10.78,10.78,10.31,10.37,88276,10.78,10.78,10.31,10.37,88276,0.0,1.0
2015-02-04,10.22,10.49,9.7485,10.45,63277,10.22,10.49,9.7485,10.45,63277,0.0,1.0
2015-02-05,10.44,10.46,10.23,10.3,27060,10.44,10.46,10.23,10.3,27060,0.0,1.0
2015-02-06,10.73,10.73,10.41,10.41,35694,10.73,10.73,10.41,10.41,35694,0.0,1.0
2015-02-09,10.51,10.87,10.49,10.73,26552,10.51,10.87,10.49,10.73,26552,0.0,1.0
2015-02-10,10.23,10.57,10.21,10.57,39599,10.23,10.57,10.21,10.57,39599,0.0,1.0
2015-02-11,10.21,10.38,10.2,10.29,20427,10.21,10.38,10.2,10.29,20427,0.0,1.0
2015-02-12,10.22,10.34,10.2,10.29,18455,10.22,10.34,10.2,10.29,18455,0.0,1.0
2015-02-13,10.06,10.2699,10.0,10.2,91349,10.06,10.2699,10.0,10.2,91349,0.0,1.0
2015-02-17,10.01,10.1,9.9,10.1,23392,10.01,10.1,9.9,10.1,23392,0.0,1.0
2015-02-18,9.98,10.03,9.93,9.93,122363,9.98,10.03,9.93,9.93,122363,0.0,1.0
2015-02-19,9.93,10.01,9.93,9.97,29305,9.93,10.01,9.93,9.97,29305,0.0,1.0
2015-02-20,9.87,9.95,9.85,9.95,51909,9.87,9.95,9.85,9.95,51909,0.0,1.0
2015-02-23,9.62,9.84,9.6,9.8,20647,9.62,9.84,9.6,9.8,20647,0.0,1.0
2015-02-24,9.73,9.87,9.64,9.68,21015,9.73,9.87,9.64,9.68,21015,0.0,1.0
2015-02-25,9.92,9.94,9.65,9.71,10727,9.92,9.94,9.65,9.71,10727,0.0,1.0
2015-02-26,9.84,9.99,9.8,9.87,12722,9.84,9.99,9.8,9.87,12722,0.0,1.0
2015-02-27,9.89,9.99,9.8,9.82,29748,9.89,9.99,9.8,9.82,29748,0.0,1.0
2015-03-02,9.78,10.0,9.76,9.93,30401,9.78,10.0,9.76,9.93,30401,0.0,1.0
2015-03-03,9.66,9.75,9.66,9.75,5926,9.66,9.75,9.66,9.75,5926,0.0,1.0
2015-03-04,9.34,9.61,9.23,9.61,30173,9.34,9.61,9.23,9.61,30173,0.0,1.0
2015-03-05,9.32,9.34,9.1,9.32,23088,9.32,9.34,9.1,9.32,23088,0.0,1.0
2015-03-06,9.38,9.59,9.28,9.28,27999,9.38,9.59,9.28,9.28,27999,0.0,1.0
2015-03-09,9.46,9.515,9.39,9.43,9229,9.46,9.515,9.39,9.43,9229,0.0,1.0
2015-03-10,9.18,9.4,9.16,9.4,34202,9.18,9.4,9.16,9.4,34202,0.0,1.0
2015-03-11,9.14,9.22,9.1,9.22,60045,9.14,9.22,9.1,9.22,60045,0.0,1.0
2015-03-12,9.38,9.43,9.15,9.17,21895,9.38,9.43,9.15,9.17,21895,0.0,1.0
2015-03-13,9.42,9.44,9.25,9.38,15194,9.42,9.44,9.25,9.38,15194,0.0,1.0
2015-03-16,9.58,9.65,9.4101,9.48,50929,9.58,9.65,9.4101,9.48,50929,0.0,1.0
2015-03-17,9.45,9.59,9.2348,9.52,40992,9.45,9.59,9.2348,9.52,40992,0.0,1.0
2015-03-18,9.64,9.7,9.39,9.7,15166,9.64,9.7,9.39,9.7,15166,0.0,1.0
2015-03-19,9.65,9.72,9.52,9.64,14441,9.65,9.72,9.52,9.64,14441,0.0,1.0
2015-03-20,9.94,9.95,9.68,9.68,61692,9.94,9.95,9.68,9.68,61692,0.0,1.0
2015-03-23,9.92,9.97,9.87,9.92,23860,9.92,9.97,9.87,9.92,23860,0.0,1.0
2015-03-24,10.01,10.08,9.8927,9.91,31921,10.01,10.08,9.8927,9.91,31921,0.0,1.0
2015-03-25,9.91,10.07,9.9,10.02,28448,9.91,10.07,9.9,10.02,28448,0.0,1.0
2015-03-26,9.76,9.92,9.68,9.92,46063,9.76,9.92,9.68,9.92,46063,0.0,1.0
2015-03-27,9.93,9.93,9.66,9.74,39115,9.93,9.93,9.66,9.74,39115,0.0,1.0
2015-03-30,9.81,10.0,9.78,9.98,53053,9.81,10.0,9.78,9.98,53053,0.0,1.0
2015-03-31,9.84,9.92,9.76,9.8,63425,9.84,9.92,9.76,9.8,63425,0.0,1.0
2015-04-01,9.9,9.91,9.755,9.82,23979,9.9,9.91,9.755,9.82,23979,0.0,1.0
2015-04-02,9.79,10.0,9.63,9.93,35891,9.79,10.0,9.63,9.93,35891,0.0,1.0
2015-04-06,9.89,10.0,9.76,9.76,53165,9.89,10.0,9.76,9.76,53165,0.0,1.0
2015-04-07,9.93,9.98,9.85,9.89,23118,9.93,9.98,9.85,9.89,23118,0.0,1.0
2015-04-08,10.0,10.02,9.9,9.9,22705,10.0,10.02,9.9,9.9,22705,0.0,1.0
2015-04-09,10.11,10.15,9.98,10.04,27672,10.11,10.15,9.98,10.04,27672,0.0,1.0
2015-04-10,10.11,10.15,10.05,10.11,73702,10.11,10.15,10.05,10.11,73702,0.0,1.0
2015-04-13,10.1,10.12,10.0801,10.11,27085,10.1,10.12,10.0801,10.11,27085,0.0,1.0
2015-04-14,9.97,10.12,9.94,10.1,46055,9.97,10.12,9.94,10.1,46055,0.0,1.0
2015-04-15,10.13,10.23,9.91,9.97,37895,10.13,10.23,9.91,9.97,37895,0.0,1.0
2015-04-16,10.02,10.16,10.01,10.15,27918,10.02,10.16,10.01,10.15,27918,0.0,1.0
2015-04-17,9.87,9.95,9.85,9.95,46289,9.87,9.95,9.85,9.95,46289,0.0,1.0
2015-04-20,10.07,10.11,9.895,9.93,16324,10.07,10.11,9.895,9.93,16324,0.0,1.0
2015-04-21,10.0,10.04,9.98,10.04,19879,10.0,10.04,9.98,10.04,19879,0.0,1.0
2015-04-22,9.95,9.985,9.93,9.98,20015,9.95,9.985,9.93,9.98,20015,0.0,1.0
2015-04-23,10.02,10.14,9.85,9.85,67980,10.02,10.14,9.85,9.85,67980,0.0,1.0
2015-04-24,10.1,10.15,9.98,9.98,65072,10.1,10.15,9.98,9.98,65072,0.0,1.0
2015-04-27,10.08,10.165,10.05,10.06,29045,10.08,10.165,10.05,10.06,29045,0.0,1.0
2015-04-28,10.31,10.43,10.11,10.11,26960,10.31,10.43,10.11,10.11,26960,0.0,1.0
2015-04-29,10.01,10.3,10.0,10.3,15082,10.01,10.3,10.0,10.3,15082,0.0,1.0
2015-04-30,9.41,9.97,9.31,9.95,69783,9.41,9.97,9.31,9.95,69783,0.0,1.0
2015-05-01,9.08,9.46,9.06,9.4,41950,9.08,9.46,9.06,9.4,41950,0.0,1.0
2015-05-04,9.15,9.31,9.1,9.1,31965,9.15,9.31,9.1,9.1,31965,0.0,1.0
2015-05-05,8.88,9.16,8.78,9.12,64243,8.88,9.16,8.78,9.12,64243,0.0,1.0
2015-05-06,8.75,8.9,8.72,8.9,65832,8.75,8.9,8.72,8.9,65832,0.0,1.0
2015-05-07,9.51,9.5899,8.75,8.76,84700,9.51,9.5899,8.75,8.76,84700,0.0,1.0
2015-05-08,9.54,9.73,9.19,9.63,36107,9.54,9.73,9.19,9.63,36107,0.0,1.0
2015-05-11,9.85,9.92,9.51,9.59,31096,9.85,9.92,9.51,9.59,31096,0.0,1.0
2015-05-12,9.82,9.9,9.6,9.85,27978,9.82,9.9,9.6,9.85,27978,0.0,1.0
2015-05-13,9.65,9.89,9.57,9.89,41161,9.65,9.89,9.57,9.89,41161,0.0,1.0
2015-05-14,10.0,10.11,9.6865,9.81,22091,10.0,10.11,9.6865,9.81,22091,0.0,1.0
2015-05-15,10.12,10.22,9.92,10.02,28144,10.12,10.22,9.92,10.02,28144,0.0,1.0
2015-05-18,10.16,10.21,9.8906,10.14,18813,10.16,10.21,9.8906,10.14,18813,0.0,1.0
2015-05-19,9.78,10.21,9.73,10.21,26879,9.78,10.21,9.73,10.21,26879,0.0,1.0
2015-05-20,9.69,9.86,9.69,9.86,15613,9.69,9.86,9.69,9.86,15613,0.0,1.0
2015-05-21,9.51,9.72,9.5,9.65,24074,9.51,9.72,9.5,9.65,24074,0.0,1.0
2015-05-22,9.35,9.49,9.22,9.45,19112,9.35,9.49,9.22,9.45,19112,0.0,1.0
2015-05-26,9.31,9.36,9.09,9.28,28030,9.31,9.36,9.09,9.28,28030,0.0,1.0
2015-05-27,9.68,9.73,9.33,9.36,24770,9.68,9.73,9.33,9.36,24770,0.0,1.0
2015-05-28,9.67,9.69,9.59,9.69,16932,9.67,9.69,9.59,9.69,16932,0.0,1.0
2015-05-29,9.03,9.65,8.99,9.61,140149,9.03,9.65,8.99,9.61,140149,0.0,1.0
2015-06-01,9.08,9.4,8.994,9.15,18258,9.08,9.4,8.994,9.15,18258,0.0,1.0
2015-06-02,9.12,9.234,9.0,9.01,37497,9.12,9.234,9.0,9.01,37497,0.0,1.0
2015-06-03,9.15,9.34,9.12,9.18,22855,9.15,9.34,9.12,9.18,22855,0.0,1.0
2015-06-04,9.13,9.18,9.1,9.15,29687,9.13,9.18,9.1,9.15,29687,0.0,1.0
2015-06-05,9.15,9.18,9.04,9.13,31284,9.15,9.18,9.04,9.13,31284,0.0,1.0
2015-06-08,9.2,9.27,9.13,9.14,58787,9.2,9.27,9.13,9.14,58787,0.0,1.0
2015-06-09,9.13,9.28,9.1,9.15,25781,9.13,9.28,9.1,9.15,25781,0.0,1.0
2015-06-10,9.29,9.41,9.23,9.23,44783,9.29,9.41,9.23,9.23,44783,0.0,1.0
2015-06-11,9.2,9.36,9.16,9.25,44856,9.2,9.36,9.16,9.25,44856,0.0,1.0
2015-06-12,9.3,9.32,9.15,9.21,21343,9.3,9.32,9.15,9.21,21343,0.0,1.0
2015-06-15,9.26,9.3,9.1001,9.2,68050,9.26,9.3,9.1001,9.2,68050,0.0,1.0
2015-06-16,9.3,9.32,9.22,9.22,18898,9.3,9.32,9.22,9.22,18898,0.0,1.0
2015-06-17,9.14,9.37,9.14,9.34,21729,9.14,9.37,9.14,9.34,21729,0.0,1.0
2015-06-18,9.32,9.37,9.15,9.23,36185,9.32,9.37,9.15,9.23,36185,0.0,1.0
2015-06-19,9.97,10.0,9.24,9.35,157236,9.97,10.0,9.24,9.35,157236,0.0,1.0
2015-06-22,9.88,9.98,9.85,9.98,36549,9.88,9.98,9.85,9.98,36549,0.0,1.0
2015-06-23,9.75,9.94,9.72,9.94,18454,9.75,9.94,9.72,9.94,18454,0.0,1.0
2015-06-24,9.37,9.73,9.33,9.66,29298,9.37,9.73,9.33,9.66,29298,0.0,1.0
2015-06-25,9.4,9.47,9.23,9.47,25818,9.4,9.47,9.23,9.47,25818,0.0,1.0
2015-06-26,9.15,9.5,9.13,9.44,159043,9.15,9.5,9.13,9.44,159043,0.0,1.0
2015-06-29,9.09,9.23,9.0,9.15,84457,9.09,9.23,9.0,9.15,84457,0.0,1.0
2015-06-30,9.18,9.22,9.02,9.12,58784,9.18,9.22,9.02,9.12,58784,0.0,1.0
2015-07-01,9.21,9.35,9.12,9.27,41210,9.21,9.35,9.12,9.27,41210,0.0,1.0
2015-07-02,9.18,9.23,9.11,9.21,16519,9.18,9.23,9.11,9.21,16519,0.0,1.0
2015-07-06,9.18,9.2,9.1,9.16,78201,9.18,9.2,9.1,9.16,78201,0.0,1.0
2015-07-07,9.11,9.17,9.04,9.13,29453,9.11,9.17,9.04,9.13,29453,0.0,1.0
2015-07-08,9.19,9.25,9.06,9.09,26932,9.19,9.25,9.06,9.09,26932,0.0,1.0
2015-07-09,9.15,9.32,9.09,9.32,58095,9.15,9.32,9.09,9.32,58095,0.0,1.0
2015-07-10,9.32,9.53,9.18,9.23,28127,9.32,9.53,9.18,9.23,28127,0.0,1.0
2015-07-13,9.52,9.55,9.38,9.38,24561,9.52,9.55,9.38,9.38,24561,0.0,1.0
2015-07-14,9.68,9.79,9.51,9.59,40851,9.68,9.79,9.51,9.59,40851,0.0,1.0
2015-07-15,9.52,9.69,9.405,9.69,13017,9.52,9.69,9.405,9.69,13017,0.0,1.0
2015-07-16,9.53,9.71,9.49,9.59,19641,9.53,9.71,9.49,9.59,19641,0.0,1.0
2015-07-17,9.54,9.6,9.46,9.57,15656,9.54,9.6,9.46,9.57,15656,0.0,1.0
2015-07-20,9.5,9.57,9.38,9.57,15753,9.5,9.57,9.38,9.57,15753,0.0,1.0
2015-07-21,9.29,9.6,9.27,9.6,6523,9.29,9.6,9.27,9.6,6523,0.0,1.0
2015-07-22,9.15,9.31,9.13,9.21,17225,9.15,9.31,9.13,9.21,17225,0.0,1.0
2015-07-23,9.17,9.24,9.1,9.24,29070,9.17,9.24,9.1,9.24,29070,0.0,1.0
2015-07-24,9.08,9.22,9.03,9.14,23793,9.08,9.22,9.03,9.14,23793,0.0,1.0
2015-07-27,8.34,9.08,8.24,9.08,28274,8.34,9.08,8.24,9.08,28274,0.0,1.0
2015-07-28,8.4,8.64,8.31,8.38,31118,8.4,8.64,8.31,8.38,31118,0.0,1.0
2015-07-29,8.23,8.43,8.14,8.14,21009,8.23,8.43,8.14,8.14,21009,0.0,1.0
2015-07-30,8.08,8.24,7.97,8.19,49784,8.08,8.24,7.97,8.19,49784,0.0,1.0
2015-07-31,8.47,9.08,8.11,8.11,56412,8.47,9.08,8.11,8.11,56412,0.0,1.0
2015-08-03,8.23,8.41,8.16,8.41,16538,8.23,8.41,8.16,8.41,16538,0.0,1.0
2015-08-04,8.28,8.39,8.23,8.23,33545,8.28,8.39,8.23,8.23,33545,0.0,1.0
2015-08-05,9.89,10.75,9.01,9.01,110507,9.89,10.75,9.01,9.01,110507,0.0,1.0
2015-08-06,9.96,10.13,9.2852,9.86,25257,9.96,10.13,9.2852,9.86,25257,0.0,1.0
2015-08-07,9.77,10.0,9.55,9.9,26236,9.77,10.0,9.55,9.9,26236,0.0,1.0
2015-08-10,9.77,9.97,9.72,9.77,71400,9.77,9.97,9.72,9.77,71400,0.0,1.0
2015-08-11,9.6,9.775,9.48,9.73,56645,9.6,9.775,9.48,9.73,56645,0.0,1.0
2015-08-12,9.57,9.62,9.45,9.51,38740,9.57,9.62,9.45,9.51,38740,0.0,1.0
2015-08-13,9.38,9.6,9.32,9.5,12315,9.38,9.6,9.32,9.5,12315,0.0,1.0
2015-08-14,9.38,9.74,9.18,9.32,43159,9.38,9.74,9.18,9.32,43159,0.0,1.0
2015-08-17,9.53,9.55,9.31,9.38,26872,9.53,9.55,9.31,9.38,26872,0.0,1.0
2015-08-18,9.52,9.6,9.44,9.51,23116,9.52,9.6,9.44,9.51,23116,0.0,1.0
2015-08-19,9.43,9.54,9.33,9.49,22363,9.43,9.54,9.33,9.49,22363,0.0,1.0
2015-08-20,9.52,9.62,9.33,9.34,82658,9.52,9.62,9.33,9.34,82658,0.0,1.0
2015-08-21,9.63,9.77,9.33,9.33,40141,9.63,9.77,9.33,9.33,40141,0.0,1.0
2015-08-24,9.25,9.5,9.05,9.23,45492,9.25,9.5,9.05,9.23,45492,0.0,1.0
2015-08-25,9.41,9.62,9.37,9.51,59470,9.41,9.62,9.37,9.51,59470,0.0,1.0
2015-08-26,9.54,9.78,9.46,9.56,61944,9.54,9.78,9.46,9.56,61944,0.0,1.0
2015-08-27,9.8,9.82,9.4,9.55,33449,9.8,9.82,9.4,9.55,33449,0.0,1.0
2015-08-28,10.21,10.21,9.62,9.76,26931,10.21,10.21,9.62,9.76,26931,0.0,1.0
2015-08-31,10.27,10.38,10.11,10.11,55982,10.27,10.38,10.11,10.11,55982,0.0,1.0
2015-09-01,10.01,10.59,9.82,10.07,41489,10.01,10.59,9.82,10.07,41489,0.0,1.0
2015-09-02,9.89,10.26,9.74,10.16,21859,9.89,10.26,9.74,10.16,21859,0.0,1.0
2015-09-03,9.62,9.9,9.45,9.9,39495,9.62,9.9,9.45,9.9,39495,0.0,1.0
2015-09-04,9.52,9.67,9.43,9.47,36679,9.52,9.67,9.43,9.47,36679,0.0,1.0
2015-09-08,9.56,9.78,9.52,9.65,24187,9.56,9.78,9.52,9.65,24187,0.0,1.0
2015-09-09,9.34,9.62,9.25,9.6,48751,9.34,9.62,9.25,9.6,48751,0.0,1.0
2015-09-10,9.5,9.6,9.22,9.32,25946,9.5,9.6,9.22,9.32,25946,0.0,1.0
2015-09-11,10.23,10.26,9.59,9.65,66688,10.23,10.26,9.59,9.65,66688,0.0,1.0
2015-09-14,10.54,10.7,10.29,10.3,55472,10.54,10.7,10.29,10.3,55472,0.0,1.0
2015-09-15,10.98,10.99,10.56,10.56,32271,10.98,10.99,10.56,10.56,32271,0.0,1.0
2015-09-16,11.48,11.85,10.96,10.96,76910,11.48,11.85,10.96,10.96,76910,0.0,1.0
2015-09-17,11.75,12.1699,11.43,11.43,72906,11.75,12.1699,11.43,11.43,72906,0.0,1.0
2015-09-18,12.0,12.0,11.58,11.58,81306,12.0,12.0,11.58,11.58,81306,0.0,1.0
2015-09-21,11.79,12.19,11.72,12.0,64460,11.79,12.19,11.72,12.0,64460,0.0,1.0
2015-09-22,11.53,11.7499,11.4401,11.69,34371,11.53,11.7499,11.4401,11.69,34371,0.0,1.0
2015-09-23,11.46,11.63,11.4,11.62,23487,11.46,11.63,11.4,11.62,23487,0.0,1.0
2015-09-24,11.57,11.775,11.32,11.46,169041,11.57,11.775,11.32,11.46,169041,0.0,1.0
2015-09-25,11.5,11.66,11.38,11.65,46677,11.5,11.66,11.38,11.65,46677,0.0,1.0
2015-09-28,11.34,11.64,11.27,11.43,42658,11.34,11.64,11.27,11.43,42658,0.0,1.0
2015-09-29,11.14,11.46,10.99,11.35,44249,11.14,11.46,10.99,11.35,44249,0.0,1.0
2015-09-30,11.12,11.28,11.05,11.2,53104,11.12,11.28,11.05,11.2,53104,0.0,1.0
2015-10-01,10.99,11.16,10.7,11.07,33029,10.99,11.16,10.7,11.07,33029,0.0,1.0
2015-10-02,10.94,11.0,10.9,10.94,33080,10.94,11.0,10.9,10.94,33080,0.0,1.0
2015-10-05,11.24,11.382,10.9,10.9,70757,11.24,11.382,10.9,10.9,70757,0.0,1.0
2015-10-06,11.13,11.38,11.06,11.15,55993,11.13,11.38,11.06,11.15,55993,0.0,1.0
2015-10-07,11.58,11.7,11.05,11.15,432302,11.58,11.7,11.05,11.15,432302,0.0,1.0
2015-10-08,11.6,11.67,11.4,11.54,83687,11.6,11.67,11.4,11.54,83687,0.0,1.0
2015-10-09,11.45,11.8,11.42,11.6,47056,11.45,11.8,11.42,11.6,47056,0.0,1.0
2015-10-12,11.39,11.54,11.17,11.51,61299,11.39,11.54,11.17,11.51,61299,0.0,1.0
2015-10-13,11.44,11.65,11.35,11.37,35047,11.44,11.65,11.35,11.37,35047,0.0,1.0
2015-10-14,11.34,11.5,11.24,11.44,33400,11.34,11.5,11.24,11.44,33400,0.0,1.0
2015-10-15,11.37,11.54,10.65,11.4,48623,11.37,11.54,10.65,11.4,48623,0.0,1.0
2015-10-16,11.4,11.51,11.06,11.42,21415,11.4,11.51,11.06,11.42,21415,0.0,1.0
2015-10-19,11.22,11.48,10.36,11.32,15470,11.22,11.48,10.36,11.32,15470,0.0,1.0
2015-10-20,11.23,11.41,11.21,11.22,12756,11.23,11.41,11.21,11.22,12756,0.0,1.0
2015-10-21,11.02,11.38,10.8801,11.25,17401,11.02,11.38,10.8801,11.25,17401,0.0,1.0
2015-10-22,11.41,11.59,10.85,11.12,49769,11.41,11.59,10.85,11.12,49769,0.0,1.0
2015-10-23,11.47,11.49,11.36,11.46,27278,11.47,11.49,11.36,11.46,27278,0.0,1.0
2015-10-26,11.33,11.4622,11.29,11.46,15266,11.33,11.4622,11.29,11.46,15266,0.0,1.0
2015-10-27,11.04,11.39,10.99,11.35,22300,11.04,11.39,10.99,11.35,22300,0.0,1.0
2015-10-28,11.43,11.49,11.08,11.11,16647,11.43,11.49,11.08,11.11,16647,0.0,1.0
2015-10-29,11.43,11.69,11.33,11.33,9028,11.43,11.69,11.33,11.33,9028,0.0,1.0
2015-10-30,11.37,11.44,11.31,11.38,16675,11.37,11.44,11.31,11.38,16675,0.0,1.0
2015-11-02,11.44,11.5,11.28,11.31,40894,11.44,11.5,11.28,11.31,40894,0.0,1.0
2015-11-03,11.43,11.69,11.38,11.43,57092,11.43,11.69,11.38,11.43,57092,0.0,1.0
2015-11-04,12.36,12.56,11.73,11.77,101438,12.36,12.56,11.73,11.77,101438,0.0,1.0
2015-11-05,11.98,12.41,10.56,12.41,102941,11.98,12.41,10.56,12.41,102941,0.0,1.0
2015-11-06,11.96,12.05,11.81,11.91,58499,11.96,12.05,11.81,11.91,58499,0.0,1.0
2015-11-09,11.84,11.98,11.84,11.91,21332,11.84,11.98,11.84,11.91,21332,0.0,1.0
2015-11-10,11.84,11.89,11.71,11.87,32984,11.84,11.89,11.71,11.87,32984,0.0,1.0
2015-11-11,11.63,11.9,11.63,11.76,11970,11.63,11.9,11.63,11.76,11970,0.0,1.0
2015-11-12,11.12,11.54,11.0775,11.54,22769,11.12,11.54,11.0775,11.54,22769,0.0,1.0
2015-11-13,10.75,11.09,10.74,10.99,18365,10.75,11.09,10.74,10.99,18365,0.0,1.0
2015-11-16,10.89,10.93,10.72,10.74,17820,10.89,10.93,10.72,10.74,17820,0.0,1.0
2015-11-17,10.73,10.95,10.71,10.71,27899,10.73,10.95,10.71,10.71,27899,0.0,1.0
2015-11-18,10.63,10.74,10.52,10.71,25760,10.63,10.74,10.52,10.71,25760,0.0,1.0
2015-11-19,10.78,10.78,10.3745,10.59,15135,10.78,10.78,10.3745,10.59,15135,0.0,1.0
2015-11-20,11.02,11.07,10.76,10.86,15212,11.02,11.07,10.76,10.86,15212,0.0,1.0
2015-11-23,10.84,10.95,10.75,10.95,9863,10.84,10.95,10.75,10.95,9863,0.0,1.0
2015-11-24,10.95,10.99,10.61,10.78,15445,10.95,10.99,10.61,10.78,15445,0.0,1.0
2015-11-25,11.09,11.13,10.88,10.93,8120,11.09,11.13,10.88,10.93,8120,0.0,1.0
2015-11-27,11.01,11.16,10.85,11.05,5688,11.01,11.16,10.85,11.05,5688,0.0,1.0
2015-11-30,11.1,11.21,10.9,11.09,30471,11.1,11.21,10.9,11.09,30471,0.0,1.0
2015-12-01,11.24,11.85,11.07,11.85,8930,11.24,11.85,11.07,11.85,8930,0.0,1.0
2015-12-02,11.37,11.46,11.01,11.27,21972,11.37,11.46,11.01,11.27,21972,0.0,1.0
2015-12-03,11.13,11.38,11.07,11.35,15082,11.13,11.38,11.07,11.35,15082,0.0,1.0
2015-12-04,11.22,11.25,11.06,11.13,23880,11.22,11.25,11.06,11.13,23880,0.0,1.0
2015-12-07,10.92,11.41,10.9,11.31,30870,10.92,11.41,10.9,11.31,30870,0.0,1.0
2015-12-08,10.76,10.88,10.61,10.88,5367,10.76,10.88,10.61,10.88,5367,0.0,1.0
2015-12-09,10.6,11.0,10.6,10.8,14214,10.6,11.0,10.6,10.8,14214,0.0,1.0
2015-12-10,10.59,10.64,10.27,10.63,14357,10.59,10.64,10.27,10.63,14357,0.0,1.0
2015-12-11,10.56,11.01,10.38,10.38,34646,10.56,11.01,10.38,10.38,34646,0.0,1.0
2015-12-14,10.53,11.1,9.86,10.53,24637,10.53,11.1,9.86,10.53,24637,0.0,1.0
2015-12-15,10.86,10.95,9.62,10.52,33319,10.86,10.95,9.62,10.52,33319,0.0,1.0
2015-12-16,10.48,10.98,10.31,10.98,23792,10.48,10.98,10.31,10.98,23792,0.0,1.0
2015-12-17,10.06,10.44,9.98,10.4,39131,10.06,10.44,9.98,10.4,39131,0.0,1.0
2015-12-18,10.25,10.4,10.05,10.05,80873,10.25,10.4,10.05,10.05,80873,0.0,1.0
2015-12-21,10.12,10.33,10.08,10.25,12059,10.12,10.33,10.08,10.25,12059,0.0,1.0
2015-12-22,10.29,10.29,10.1,10.18,6577,10.29,10.29,10.1,10.18,6577,0.0,1.0
2015-12-23,10.39,10.4,10.29,10.33,5525,10.39,10.4,10.29,10.33,5525,0.0,1.0
2015-12-24,10.36,10.41,10.33,10.4,11425,10.36,10.41,10.33,10.4,11425,0.0,1.0
2015-12-28,10.25,10.39,10.17,10.3,22394,10.25,10.39,10.17,10.3,22394,0.0,1.0
2015-12-29,10.35,10.4,10.31,10.39,6896,10.35,10.4,10.31,10.39,6896,0.0,1.0
2015-12-30,10.12,10.3,9.87,10.26,13640,10.12,10.3,9.87,10.26,13640,0.0,1.0
2015-12-31,9.99,10.19,9.86,10.16,90944,9.99,10.19,9.86,10.16,90944,0.0,1.0
2016-01-04,9.74,10.1,9.66,9.89,52691,9.74,10.1,9.66,9.89,52691,0.0,1.0
2016-01-05,9.75,9.88,9.64,9.7,36185,9.75,9.88,9.64,9.7,36185,0.0,1.0
2016-01-06,9.39,9.65,9.32,9.64,57099,9.39,9.65,9.32,9.64,57099,0.0,1.0
2016-01-07,9.19,9.42,8.9,9.28,50187,9.19,9.42,8.9,9.28,50187,0.0,1.0
2016-01-08,8.79,9.4,8.65,9.12,247498,8.79,9.4,8.65,9.12,247498,0.0,1.0
2016-01-11,8.77,8.87,8.5,8.87,24202,8.77,8.87,8.5,8.87,24202,0.0,1.0
2016-01-12,9.2,9.24,8.89,8.89,45343,9.2,9.24,8.89,8.89,45343,0.0,1.0
2016-01-13,9.07,9.4,9.0,9.19,38458,9.07,9.4,9.0,9.19,38458,0.0,1.0
2016-01-14,9.42,9.55,9.04,9.15,60080,9.42,9.55,9.04,9.15,60080,0.0,1.0
2016-01-15,9.34,9.5,9.07,9.14,37092,9.34,9.5,9.07,9.14,37092,0.0,1.0
2016-01-19,9.43,9.54,9.36,9.4,53665,9.43,9.54,9.36,9.4,53665,0.0,1.0
2016-01-20,9.58,9.74,9.15,9.4,26227,9.58,9.74,9.15,9.4,26227,0.0,1.0
2016-01-21,9.65,9.91,9.47,9.67,37730,9.65,9.91,9.47,9.67,37730,0.0,1.0
2016-01-22,10.03,10.04,9.75,9.81,30282,10.03,10.04,9.75,9.81,30282,0.0,1.0
2016-01-25,9.5,10.02,9.44,10.02,24771,9.5,10.02,9.44,10.02,24771,0.0,1.0
2016-01-26,9.62,9.62,9.45,9.54,25236,9.62,9.62,9.45,9.54,25236,0.0,1.0
2016-01-27,9.28,9.52,9.25,9.49,21912,9.28,9.52,9.25,9.49,21912,0.0,1.0
2016-01-28,9.23,9.46,9.17,9.36,15899,9.23,9.46,9.17,9.36,15899,0.0,1.0
2016-01-29,9.9,9.9,9.29,9.29,86748,9.9,9.9,9.29,9.29,86748,0.0,1.0
2016-02-01,9.47,9.85,9.42,9.81,24294,9.47,9.85,9.42,9.81,24294,0.0,1.0
2016-02-02,9.02,9.39,9.01,9.28,20210,9.02,9.39,9.01,9.28,20210,0.0,1.0
2016-02-03,9.87,10.0,9.315,9.9,49349,9.87,10.0,9.315,9.9,49349,0.0,1.0
2016-02-04,9.89,9.9,9.57,9.85,45566,9.89,9.9,9.57,9.85,45566,0.0,1.0
2016-02-05,9.72,10.84,9.67,9.89,67787,9.72,10.84,9.67,9.89,67787,0.0,1.0
2016-02-08,9.9,9.94,9.59,9.69,19124,9.9,9.94,9.59,9.69,19124,0.0,1.0
2016-02-09,10.25,10.57,9.76,9.76,44414,10.25,10.57,9.76,9.76,44414,0.0,1.0
2016-02-10,10.19,10.6,10.16,10.27,32042,10.19,10.6,10.16,10.27,32042,0.0,1.0
2016-02-11,9.81,10.13,9.6,10.0,14359,9.81,10.13,9.6,10.0,14359,0.0,1.0
2016-02-12,10.38,10.41,9.14,9.87,31545,10.38,10.41,9.14,9.87,31545,0.0,1.0
2016-02-16,10.49,10.64,10.29,10.49,35258,10.49,10.64,10.29,10.49,35258,0.0,1.0
2016-02-17,10.59,10.97,10.46,10.57,52533,10.59,10.97,10.46,10.57,52533,0.0,1.0
2016-02-18,10.43,10.86,10.35,10.58,22188,10.43,10.86,10.35,10.58,22188,0.0,1.0
2016-02-19,10.48,10.76,10.24,10.4,37501,10.48,10.76,10.24,10.4,37501,0.0,1.0
2016-02-22,10.6,10.9,10.53,10.6,30191,10.6,10.9,10.53,10.6,30191,0.0,1.0
2016-02-23,10.45,11.02,9.84,9.84,24637,10.45,11.02,9.84,9.84,24637,0.0,1.0
2016-02-24,10.59,10.75,10.33,10.38,27316,10.59,10.75,10.33,10.38,27316,0.0,1.0
2016-02-25,10.5,10.68,10.335,10.35,34927,10.5,10.68,10.335,10.35,34927,0.0,1.0
2016-02-26,10.44,10.56,10.3,10.56,16830,10.44,10.56,10.3,10.56,16830,0.0,1.0
2016-02-29,10.45,10.59,10.32,10.46,23775,10.45,10.59,10.32,10.46,23775,0.0,1.0
2016-03-01,10.64,10.93,10.38,10.55,23108,10.64,10.93,10.38,10.55,23108,0.0,1.0
2016-03-02,10.84,10.95,10.12,10.82,32901,10.84,10.95,10.12,10.82,32901,0.0,1.0
2016-03-03,11.07,11.19,10.58,10.79,46166,11.07,11.19,10.58,10.79,46166,0.0,1.0
2016-03-04,11.28,11.39,11.0,11.03,21980,11.28,11.39,11.0,11.03,21980,0.0,1.0
2016-03-07,11.66,11.77,11.22,11.22,30820,11.66,11.77,11.22,11.22,30820,0.0,1.0
2016-03-08,11.02,11.68,11.01,11.63,27029,11.02,11.68,11.01,11.63,27029,0.0,1.0
2016-03-09,11.1,11.11,10.8,11.04,11175,11.1,11.11,10.8,11.04,11175,0.0,1.0
2016-03-10,10.97,11.16,10.59,11.16,14279,10.97,11.16,10.59,11.16,14279,0.0,1.0
2016-03-11,11.05,11.08,10.05,11.0,23680,11.05,11.08,10.05,11.0,23680,0.0,1.0
2016-03-14,10.9,11.4,10.73,10.73,12946,10.9,11.4,10.73,10.73,12946,0.0,1.0
2016-03-15,10.65,10.9,10.4,10.9,11996,10.65,10.9,10.4,10.9,11996,0.0,1.0
2016-03-16,10.58,10.81,9.7,10.65,19651,10.58,10.81,9.7,10.65,19651,0.0,1.0
2016-03-17,10.59,10.63,10.42,10.42,20628,10.59,10.63,10.42,10.42,20628,0.0,1.0
2016-03-18,10.59,10.91,10.39,10.74,101826,10.59,10.91,10.39,10.74,101826,0.0,1.0
2016-03-21,10.4,10.635,10.39,10.52,33174,10.4,10.635,10.39,10.52,33174,0.0,1.0
2016-03-22,10.38,10.48,10.37,10.39,15930,10.38,10.48,10.37,10.39,15930,0.0,1.0
2016-03-23,10.15,10.25,10.05,10.19,44406,10.15,10.25,10.05,10.19,44406,0.0,1.0
2016-03-24,10.17,10.18,9.99,10.02,31791,10.17,10.18,9.99,10.02,31791,0.0,1.0
2016-03-28,10.15,10.285,9.17,10.14,27406,10.15,10.285,9.17,10.14,27406,0.0,1.0
2016-03-29,10.4,10.66,9.83,10.01,62377,10.4,10.66,9.83,10.01,62377,0.0,1.0
2016-03-30,10.42,10.79,10.18,10.51,29205,10.42,10.79,10.18,10.51,29205,0.0,1.0
2016-03-31,10.21,10.88,10.19,10.86,52932,10.21,10.88,10.19,10.86,52932,0.0,1.0
2016-04-01,10.28,10.44,9.98,10.13,35349,10.28,10.44,9.98,10.13,35349,0.0,1.0
2016-04-04,10.1,10.4,10.03,10.23,36417,10.1,10.4,10.03,10.23,36417,0.0,1.0
2016-04-05,10.13,10.38,9.85,10.04,43401,10.13,10.38,9.85,10.04,43401,0.0,1.0
2016-04-06,10.21,10.365,10.07,10.08,27827,10.21,10.365,10.07,10.08,27827,0.0,1.0
2016-04-07,9.9,10.27,9.26,10.12,36701,9.9,10.27,9.26,10.12,36701,0.0,1.0
2016-04-08,10.03,10.08,9.65,9.99,29628,10.03,10.08,9.65,9.99,29628,0.0,1.0
2016-04-11,10.13,10.23,9.13,10.05,9266,10.13,10.23,9.13,10.05,9266,0.0,1.0
2016-04-12,10.21,10.34,9.99,10.11,12071,10.21,10.34,9.99,10.11,12071,0.0,1.0
2016-04-13,10.36,10.42,10.0,10.23,26242,10.36,10.42,10.0,10.23,26242,0.0,1.0
2016-04-14,10.38,10.43,10.16,10.31,74997,10.38,10.43,10.16,10.31,74997,0.0,1.0
2016-04-15,10.56,10.63,9.63,10.3,12789,10.56,10.63,9.63,10.3,12789,0.0,1.0
2016-04-18,10.81,10.94,10.0,10.52,12198,10.81,10.94,10.0,10.52,12198,0.0,1.0
2016-04-19,10.71,11.0,10.0,10.9,14722,10.71,11.0,10.0,10.9,14722,0.0,1.0
2016-04-20,10.64,10.77,9.77,10.63,9741,10.64,10.77,9.77,10.63,9741,0.0,1.0
2016-04-21,10.66,10.72,10.52,10.52,71081,10.66,10.72,10.52,10.52,71081,0.0,1.0
2016-04-22,10.88,10.98,10.11,10.69,25805,10.88,10.98,10.11,10.69,25805,0.0,1.0
2016-04-25,10.94,10.97,10.76,10.76,14061,10.94,10.97,10.76,10.76,14061,0.0,1.0
2016-04-26,11.2,11.4,11.05,11.1,65895,11.2,11.4,11.05,11.1,65895,0.0,1.0
2016-04-27,11.19,11.3,11.01,11.23,14816,11.19,11.3,11.01,11.23,14816,0.0,1.0
2016-04-28,10.6,11.1,10.515,11.03,32532,10.6,11.1,10.515,11.03,32532,0.0,1.0
2016-04-29,10.68,10.71,10.0,10.62,51842,10.68,10.71,10.0,10.62,51842,0.0,1.0
2016-05-02,11.15,11.21,9.84,10.72,42152,11.15,11.21,9.84,10.72,42152,0.0,1.0
2016-05-03,11.21,11.4,10.95,11.4,39091,11.21,11.4,10.95,11.4,39091,0.0,1.0
2016-05-04,11.04,11.28,11.01,11.18,26185,11.04,11.28,11.01,11.18,26185,0.0,1.0
2016-05-05,10.98,11.15,10.77,10.77,15917,10.98,11.15,10.77,10.77,15917,0.0,1.0
2016-05-06,10.96,11.3,10.71,11.02,29857,10.96,11.3,10.71,11.02,29857,0.0,1.0
2016-05-09,10.86,11.02,10.07,10.99,11432,10.86,11.02,10.07,10.99,11432,0.0,1.0
2016-05-10,10.92,11.06,10.84,10.84,12889,10.92,11.06,10.84,10.84,12889,0.0,1.0
2016-05-11,10.77,10.93,10.43,10.9,12677,10.77,10.93,10.43,10.9,12677,0.0,1.0
2016-05-12,10.77,11.12,10.46,10.46,17874,10.77,11.12,10.46,10.46,17874,0.0,1.0
2016-05-13,10.4,11.22,10.16,10.68,25026,10.4,11.22,10.16,10.68,25026,0.0,1.0
2016-05-16,10.31,10.73,10.21,10.44,18080,10.31,10.73,10.21,10.44,18080,0.0,1.0
2016-05-17,10.01,10.45,9.89,10.34,27261,10.01,10.45,9.89,10.34,27261,0.0,1.0
2016-05-18,10.37,10.38,9.85,10.05,16165,10.37,10.38,9.85,10.05,16165,0.0,1.0
2016-05-19,10.17,10.67,9.99,10.67,15500,10.17,10.67,9.99,10.67,15500,0.0,1.0
2016-05-20,10.8,10.88,9.8,10.25,28337,10.8,10.88,9.8,10.25,28337,0.0,1.0
2016-05-23,10.71,10.86,10.29,10.85,20941,10.71,10.86,10.29,10.85,20941,0.0,1.0
2016-05-24,11.35,11.35,10.185,10.185,42703,11.35,11.35,10.185,10.185,42703,0.0,1.0
2016-05-25,11.66,11.66,11.35,11.48,53455,11.66,11.66,11.35,11.48,53455,0.0,1.0
2016-05-26,11.76,11.8,11.54,11.57,26825,11.76,11.8,11.54,11.57,26825,0.0,1.0
2016-05-27,11.68,12.15,11.57,11.74,32325,11.68,12.15,11.57,11.74,32325,0.0,1.0
2016-05-31,11.73,11.85,11.31,11.78,38188,11.73,11.85,11.31,11.78,38188,0.0,1.0
2016-06-01,11.58,11.71,11.43,11.69,19847,11.58,11.71,11.43,11.69,19847,0.0,1.0
2016-06-02,11.34,11.56,11.21,11.45,24761,11.34,11.56,11.21,11.45,24761,0.0,1.0
2016-06-03,11.23,11.38,10.35,11.38,18040,11.23,11.38,10.35,11.38,18040,0.0,1.0
2016-06-06,11.42,11.59,11.0,11.46,19810,11.42,11.59,11.0,11.46,19810,0.0,1.0
2016-06-07,11.18,11.5,11.12,11.28,33373,11.18,11.5,11.12,11.28,33373,0.0,1.0
2016-06-08,11.53,12.015,11.16,11.22,16244,11.53,12.015,11.16,11.22,16244,0.0,1.0
2016-06-09,11.65,11.8,11.48,11.5,24432,11.65,11.8,11.48,11.5,24432,0.0,1.0
2016-06-10,11.57,11.74,11.16,11.41,43172,11.57,11.74,11.16,11.41,43172,0.0,1.0
2016-06-13,11.14,11.795,11.1,11.26,69445,11.14,11.795,11.1,11.26,69445,0.0,1.0
2016-06-14,11.02,11.34,10.98,11.18,23384,11.02,11.34,10.98,11.18,23384,0.0,1.0
2016-06-15,10.93,11.155,10.61,10.61,21458,10.93,11.155,10.61,10.61,21458,0.0,1.0
2016-06-16,10.85,10.98,10.6,10.85,40050,10.85,10.98,10.6,10.85,40050,0.0,1.0
2016-06-17,10.75,10.89,10.68,10.89,47542,10.75,10.89,10.68,10.89,47542,0.0,1.0
2016-06-20,10.68,11.11,10.66,10.9,31832,10.68,11.11,10.66,10.9,31832,0.0,1.0
2016-06-21,10.76,10.96,10.26,10.77,15753,10.76,10.96,10.26,10.77,15753,0.0,1.0
2016-06-22,10.64,10.79,10.58,10.61,27045,10.64,10.79,10.58,10.61,27045,0.0,1.0
2016-06-23,10.96,10.97,10.69,10.7,40199,10.96,10.97,10.69,10.7,40199,0.0,1.0
2016-06-24,10.27,10.795,10.135,10.51,63597,10.27,10.795,10.135,10.51,63597,0.0,1.0
2016-06-27,10.19,10.36,10.09,10.1,40894,10.19,10.36,10.09,10.1,40894,0.0,1.0
2016-06-28,10.25,10.4,9.69,10.31,32139,10.25,10.4,9.69,10.31,32139,0.0,1.0
2016-06-29,10.17,10.36,10.15,10.27,26268,10.17,10.36,10.15,10.27,26268,0.0,1.0
2016-06-30,10.47,10.53,10.07,10.21,33060,10.47,10.53,10.07,10.21,33060,0.0,1.0
2016-07-01,10.28,10.54,10.04,10.04,18663,10.28,10.54,10.04,10.04,18663,0.0,1.0
2016-07-05,10.29,10.34,10.08,10.23,19480,10.29,10.34,10.08,10.23,19480,0.0,1.0
2016-07-06,10.39,10.54,10.07,10.22,25922,10.39,10.54,10.07,10.22,25922,0.0,1.0
2016-07-07,10.8,10.91,10.2,10.28,17670,10.8,10.91,10.2,10.28,17670,0.0,1.0
2016-07-08,10.76,11.34,10.62,10.8,76146,10.76,11.34,10.62,10.8,76146,0.0,1.0
2016-07-11,11.05,11.1,9.82,10.85,20946,11.05,11.1,9.82,10.85,20946,0.0,1.0
2016-07-12,10.99,11.24,10.58,11.19,18845,10.99,11.24,10.58,11.19,18845,0.0,1.0
2016-07-13,11.09,11.12,10.58,11.12,25502,11.09,11.12,10.58,11.12,25502,0.0,1.0
2016-07-14,11.04,11.27,10.85,11.11,11635,11.04,11.27,10.85,11.11,11635,0.0,1.0
2016-07-15,11.23,11.32,10.63,11.14,16272,11.23,11.32,10.63,11.14,16272,0.0,1.0
2016-07-18,11.11,11.38,11.08,11.3,19405,11.11,11.38,11.08,11.3,19405,0.0,1.0
2016-07-19,10.91,11.11,10.84,11.11,17716,10.91,11.11,10.84,11.11,17716,0.0,1.0
2016-07-20,11.07,11.14,10.06,11.09,10129,11.07,11.14,10.06,11.09,10129,0.0,1.0
2016-07-21,10.94,11.13,10.82,11.13,10447,10.94,11.13,10.82,11.13,10447,0.0,1.0
2016-07-22,11.04,11.05,10.9,11.04,3392,11.04,11.05,10.9,11.04,3392,0.0,1.0
2016-07-25,10.92,11.03,10.9,10.97,9066,10.92,11.03,10.9,10.97,9066,0.0,1.0
2016-07-26,10.92,11.16,10.9,10.95,15667,10.92,11.16,10.9,10.95,15667,0.0,1.0
2016-07-27,11.52,11.61,10.86,10.99,29345,11.52,11.61,10.86,10.99,29345,0.0,1.0
2016-07-28,11.57,11.98,11.39,11.48,9854,11.57,11.98,11.39,11.48,9854,0.0,1.0
2016-07-29,11.42,11.6303,11.42,11.6,32248,11.42,11.6303,11.42,11.6,32248,0.0,1.0
2016-08-01,11.36,12.0,11.31,11.51,10841,11.36,12.0,11.31,11.51,10841,0.0,1.0
2016-08-02,10.93,11.97,10.88,11.97,51332,10.93,11.97,10.88,11.97,51332,0.0,1.0
2016-08-03,10.68,11.0,10.53,11.0,12701,10.68,11.0,10.53,11.0,12701,0.0,1.0
2016-08-04,10.55,10.76,10.23,10.23,19387,10.55,10.76,10.23,10.23,19387,0.0,1.0
2016-08-05,10.84,10.9,10.43,10.43,15863,10.84,10.9,10.43,10.43,15863,0.0,1.0
2016-08-08,10.66,10.93,10.57,10.57,10951,10.66,10.93,10.57,10.57,10951,0.0,1.0
2016-08-09,10.68,10.75,10.6,10.61,6211,10.68,10.75,10.6,10.61,6211,0.0,1.0
2016-08-10,10.7,10.72,10.39,10.65,9864,10.7,10.72,10.39,10.65,9864,0.0,1.0
2016-08-11,10.62,10.73,10.43,10.43,12156,10.62,10.73,10.43,10.43,12156,0.0,1.0
2016-08-12,10.61,10.61,10.22,10.22,8762,10.61,10.61,10.22,10.22,8762,0.0,1.0
2016-08-15,10.61,10.73,10.33,10.69,10790,10.61,10.73,10.33,10.69,10790,0.0,1.0
2016-08-16,10.77,10.83,10.4,10.65,14499,10.77,10.83,10.4,10.65,14499,0.0,1.0
2016-08-17,10.42,10.83,10.36,10.8,18333,10.42,10.83,10.36,10.8,18333,0.0,1.0
2016-08-18,10.43,10.63,10.39,10.42,17311,10.43,10.63,10.39,10.42,17311,0.0,1.0
2016-08-19,10.47,10.58,10.35,10.44,13570,10.47,10.58,10.35,10.44,13570,0.0,1.0
2016-08-22,10.39,10.58,10.35,10.39,54766,10.39,10.58,10.35,10.39,54766,0.0,1.0
2016-08-23,10.38,10.59,10.37,10.5,20248,10.38,10.59,10.37,10.5,20248,0.0,1.0
2016-08-24,10.41,10.54,10.38,10.38,12132,10.41,10.54,10.38,10.38,12132,0.0,1.0
2016-08-25,10.5,11.0,10.39,10.39,26222,10.5,11.0,10.39,10.39,26222,0.0,1.0
2016-08-26,10.63,10.68,10.4,10.4,51135,10.63,10.68,10.4,10.4,51135,0.0,1.0
2016-08-29,10.71,10.74,10.39,10.535,12031,10.71,10.74,10.39,10.535,12031,0.0,1.0
2016-08-30,10.7,10.72,10.63,10.7,5807,10.7,10.72,10.63,10.7,5807,0.0,1.0
2016-08-31,11.05,11.1,10.49,10.64,37950,11.05,11.1,10.49,10.64,37950,0.0,1.0
2016-09-01,11.25,11.29,11.0,11.14,17852,11.25,11.29,11.0,11.14,17852,0.0,1.0
2016-09-02,11.56,11.62,11.22,11.3,33952,11.56,11.62,11.22,11.3,33952,0.0,1.0
2016-09-06,11.39,11.54,11.33,11.51,13366,11.39,11.54,11.33,11.51,13366,0.0,1.0
2016-09-07,11.35,11.57,11.33,11.48,20796,11.35,11.57,11.33,11.48,20796,0.0,1.0
2016-09-08,11.27,11.4,11.185,11.19,14003,11.27,11.4,11.185,11.19,14003,0.0,1.0
2016-09-09,10.83,11.21,10.81,11.14,37806,10.83,11.21,10.81,11.14,37806,0.0,1.0
2016-09-12,10.92,10.96,10.76,10.84,26391,10.92,10.96,10.76,10.84,26391,0.0,1.0
2016-09-13,10.87,10.98,10.7,10.87,16330,10.87,10.98,10.7,10.87,16330,0.0,1.0
2016-09-14,10.75,10.92,10.63,10.92,9715,10.75,10.92,10.63,10.92,9715,0.0,1.0
2016-09-15,10.87,10.91,10.7,10.9005,17630,10.87,10.91,10.7,10.9005,17630,0.0,1.0
2016-09-16,10.54,10.9,10.51,10.9,143210,10.54,10.9,10.51,10.9,143210,0.0,1.0
2016-09-19,10.53,10.64,10.41,10.64,16114,10.53,10.64,10.41,10.64,16114,0.0,1.0
2016-09-20,10.6,10.61,10.33,10.57,23992,10.6,10.61,10.33,10.57,23992,0.0,1.0
2016-09-21,10.93,10.95,10.62,10.62,19328,10.93,10.95,10.62,10.62,19328,0.0,1.0
2016-09-22,11.4,11.455,10.93,10.96,31149,11.4,11.455,10.93,10.96,31149,0.0,1.0
2016-09-23,11.45,11.5,11.08,11.32,23595,11.45,11.5,11.08,11.32,23595,0.0,1.0
2016-09-26,10.9,11.32,10.89,11.32,33495,10.9,11.32,10.89,11.32,33495,0.0,1.0
2016-09-27,10.87,11.0,10.79,10.94,26275,10.87,11.0,10.79,10.94,26275,0.0,1.0
2016-09-28,11.05,11.17,10.66,11.17,14795,11.05,11.17,10.66,11.17,14795,0.0,1.0
2016-09-29,10.97,11.09,10.75,11.09,45506,10.97,11.09,10.75,11.09,45506,0.0,1.0
2016-09-30,11.12,11.3,10.9,10.97,82260,11.12,11.3,10.9,10.97,82260,0.0,1.0
2016-10-03,11.17,11.22,11.05,11.06,22887,11.17,11.22,11.05,11.06,22887,0.0,1.0
2016-10-04,10.94,11.16,10.91,11.065,10354,10.94,11.16,10.91,11.065,10354,0.0,1.0
2016-10-05,10.89,11.11,10.84,11.06,9725,10.89,11.11,10.84,11.06,9725,0.0,1.0
2016-10-06,11.02,11.06,10.69,10.88,58140,11.02,11.06,10.69,10.88,58140,0.0,1.0
2016-10-07,10.82,11.29,10.82,11.03,69262,10.82,11.29,10.82,11.03,69262,0.0,1.0
2016-10-10,10.84,11.12,10.75,10.85,48863,10.84,11.12,10.75,10.85,48863,0.0,1.0
2016-10-11,10.72,10.82,10.58,10.82,16618,10.72,10.82,10.58,10.82,16618,0.0,1.0
2016-10-12,10.73,10.78,10.6022,10.74,22768,10.73,10.78,10.6022,10.74,22768,0.0,1.0
2016-10-13,10.54,10.66,10.5,10.66,19162,10.54,10.66,10.5,10.66,19162,0.0,1.0
2016-10-14,10.42,10.57,10.4,10.56,11664,10.42,10.57,10.4,10.56,11664,0.0,1.0
2016-10-17,10.31,10.37,10.25,10.29,6891,10.31,10.37,10.25,10.29,6891,0.0,1.0
2016-10-18,10.13,10.44,10.11,10.44,14307,10.13,10.44,10.11,10.44,14307,0.0,1.0
2016-10-19,10.07,10.21,10.02,10.09,84987,10.07,10.21,10.02,10.09,84987,0.0,1.0
2016-10-20,10.12,10.29,10.03,10.1201,106121,10.12,10.29,10.03,10.1201,106121,0.0,1.0
2016-10-21,9.94,10.06,9.9,10.04,18604,9.94,10.06,9.9,10.04,18604,0.0,1.0
2016-10-24,10.18,10.22,10.01,10.03,20229,10.18,10.22,10.01,10.03,20229,0.0,1.0
2016-10-25,10.09,10.575,9.63,10.37,8792,10.09,10.575,9.63,10.37,8792,0.0,1.0
2016-10-26,9.71,10.07,9.69,9.76,31175,9.71,10.07,9.69,9.76,31175,0.0,1.0
2016-10-27,9.71,10.004,9.65,9.82,15482,9.71,10.004,9.65,9.82,15482,0.0,1.0
2016-10-28,9.6,10.09,9.53,10.09,12524,9.6,10.09,9.53,10.09,12524,0.0,1.0
2016-10-31,9.65,9.67,9.47,9.56,50439,9.65,9.67,9.47,9.56,50439,0.0,1.0
2016-11-01,9.52,9.72,9.39,9.68,21398,9.52,9.72,9.39,9.68,21398,0.0,1.0
2016-11-02,9.31,9.6699,9.2,9.42,61151,9.31,9.6699,9.2,9.42,61151,0.0,1.0
2016-11-03,9.13,9.47,8.17,9.32,13209,9.13,9.47,8.17,9.32,13209,0.0,1.0
2016-11-04,9.19,9.88,9.16,9.16,11068,9.19,9.88,9.16,9.16,11068,0.0,1.0
2016-11-07,9.58,9.72,9.31,9.42,43584,9.58,9.72,9.31,9.42,43584,0.0,1.0
2016-11-08,9.74,10.01,9.44,9.9,12994,9.74,10.01,9.44,9.9,12994,0.0,1.0
2016-11-09,10.44,10.44,9.52,9.52,45008,10.44,10.44,9.52,9.52,45008,0.0,1.0
2016-11-10,10.38,10.6,10.13,10.27,40003,10.38,10.6,10.13,10.27,40003,0.0,1.0
2016-11-11,10.49,10.8,10.04,10.46,68225,10.49,10.8,10.04,10.46,68225,0.0,1.0
2016-11-14,10.79,10.82,10.2,10.53,24216,10.79,10.82,10.2,10.53,24216,0.0,1.0
2016-11-15,10.29,10.75,9.68,10.75,46300,10.29,10.75,9.68,10.75,46300,0.0,1.0
2016-11-16,10.76,10.82,10.18,10.26,29285,10.76,10.82,10.18,10.26,29285,0.0,1.0
2016-11-17,10.74,10.99,10.64,10.73,27165,10.74,10.99,10.64,10.73,27165,0.0,1.0
2016-11-18,10.53,10.99,10.42,10.8,40287,10.53,10.99,10.42,10.8,40287,0.0,1.0
2016-11-21,10.56,10.72,10.17,10.6,74043,10.56,10.72,10.17,10.6,74043,0.0,1.0
2016-11-22,10.78,10.92,10.25,10.6,38351,10.78,10.92,10.25,10.6,38351,0.0,1.0
2016-11-23,10.61,10.96,10.43,10.73,31432,10.61,10.96,10.43,10.73,31432,0.0,1.0
2016-11-25,10.67,10.7,10.355,10.355,10750,10.67,10.7,10.355,10.355,10750,0.0,1.0
2016-11-28,10.72,10.79,10.4,10.41,41125,10.72,10.79,10.4,10.41,41125,0.0,1.0
2016-11-29,10.48,11.0,10.4,10.73,21690,10.48,11.0,10.4,10.73,21690,0.0,1.0
2016-11-30,10.21,10.575,10.16,10.49,24022,10.21,10.575,10.16,10.49,24022,0.0,1.0
2016-12-01,10.01,10.785,9.95,10.5,34681,10.01,10.785,9.95,10.5,34681,0.0,1.0
2016-12-02,9.96,10.36,9.87,10.11,15848,9.96,10.36,9.87,10.11,15848,0.0,1.0
2016-12-05,10.04,10.46,9.95,10.1,54299,10.04,10.46,9.95,10.1,54299,0.0,1.0
2016-12-06,9.72,10.145,9.26,10.09,65967,9.72,10.145,9.26,10.09,65967,0.0,1.0
2016-12-07,9.95,10.24,9.68,9.68,78940,9.95,10.24,9.68,9.68,78940,0.0,1.0
2016-12-08,10.2,10.38,9.96,9.98,144994,10.2,10.38,9.96,9.98,144994,0.0,1.0
2016-12-09,10.37,10.46,10.11,10.27,34608,10.37,10.46,10.11,10.27,34608,0.0,1.0
2016-12-12,10.64,10.67,10.06,10.14,62167,10.64,10.67,10.06,10.14,62167,0.0,1.0
2016-12-13,10.68,10.76,10.31,10.76,32569,10.68,10.76,10.31,10.76,32569,0.0,1.0
2016-12-14,10.45,10.63,10.21,10.6,34919,10.45,10.63,10.21,10.6,34919,0.0,1.0
2016-12-15,10.61,10.69,10.21,10.39,53694,10.61,10.69,10.21,10.39,53694,0.0,1.0
2016-12-16,10.29,10.6,10.15,10.59,269877,10.29,10.6,10.15,10.59,269877,0.0,1.0
2016-12-19,10.47,10.59,10.1812,10.31,31817,10.47,10.59,10.1812,10.31,31817,0.0,1.0
2016-12-20,10.65,10.69,10.2,10.56,27702,10.65,10.69,10.2,10.56,27702,0.0,1.0
2016-12-21,10.7,10.87,10.58,10.61,29354,10.7,10.87,10.58,10.61,29354,0.0,1.0
2016-12-22,10.64,10.72,10.32,10.72,9444,10.64,10.72,10.32,10.72,9444,0.0,1.0
2016-12-23,10.33,10.7,10.22,10.6687,32322,10.33,10.7,10.22,10.6687,32322,0.0,1.0
2016-12-27,10.28,10.5,10.21,10.38,8146,10.28,10.5,10.21,10.38,8146,0.0,1.0
2016-12-28,10.45,10.55,10.15,10.31,25156,10.45,10.55,10.15,10.31,25156,0.0,1.0
2016-12-29,10.53,10.74,10.16,10.34,19822,10.53,10.74,10.16,10.34,19822,0.0,1.0
2016-12-30,10.36,10.5,10.275,10.5,13547,10.36,10.5,10.275,10.5,13547,0.0,1.0
2017-01-03,10.8,10.9,10.42,10.55,46653,10.8,10.9,10.42,10.55,46653,0.0,1.0
2017-01-04,10.7,10.84,10.37,10.8,74014,10.7,10.84,10.37,10.8,74014,0.0,1.0
2017-01-05,10.63,10.77,10.42,10.71,80666,10.63,10.77,10.42,10.71,80666,0.0,1.0
2017-01-06,10.65,10.8,10.61,10.7,38403,10.65,10.8,10.61,10.7,38403,0.0,1.0
2017-01-09,10.65,10.7484,10.52,10.56,9666,10.65,10.7484,10.52,10.56,9666,0.0,1.0
2017-01-10,10.64,10.98,10.54,10.59,17004,10.64,10.98,10.54,10.59,17004,0.0,1.0
2017-01-11,10.85,11.02,10.445,10.49,30229,10.85,11.02,10.445,10.49,30229,0.0,1.0
2017-01-12,10.6,11.065,10.38,11.065,17302,10.6,11.065,10.38,11.065,17302,0.0,1.0
2017-01-13,10.57,10.71,10.4,10.65,28770,10.57,10.71,10.4,10.65,28770,0.0,1.0
2017-01-17,10.19,10.45,10.14,10.36,20390,10.19,10.45,10.14,10.36,20390,0.0,1.0
2017-01-18,10.29,10.33,10.01,10.28,26083,10.29,10.33,10.01,10.28,26083,0.0,1.0
2017-01-19,10.3,10.45,10.01,10.26,23603,10.3,10.45,10.01,10.26,23603,0.0,1.0
2017-01-20,10.15,10.38,10.01,10.24,93535,10.15,10.38,10.01,10.24,93535,0.0,1.0
2017-01-23,10.07,10.415,9.87,10.15,44804,10.07,10.415,9.87,10.15,44804,0.0,1.0
2017-01-24,10.12,10.21,9.89,9.96,23535,10.12,10.21,9.89,9.96,23535,0.0,1.0
2017-01-25,10.28,10.35,10.17,10.22,15530,10.28,10.35,10.17,10.22,15530,0.0,1.0
2017-01-26,10.19,10.3,10.02,10.1,23156,10.19,10.3,10.02,10.1,23156,0.0,1.0
2017-01-27,10.17,10.25,10.01,10.15,13698,10.17,10.25,10.01,10.15,13698,0.0,1.0
2017-01-30,9.87,10.114,9.69,10.07,39504,9.87,10.114,9.69,10.07,39504,0.0,1.0
2017-01-31,9.73,9.89,9.47,9.78,24814,9.73,9.89,9.47,9.78,24814,0.0,1.0
2017-02-01,9.66,9.97,9.64,9.84,18796,9.66,9.97,9.64,9.84,18796,0.0,1.0
2017-02-02,9.45,9.67,9.4,9.62,33154,9.45,9.67,9.4,9.62,33154,0.0,1.0
2017-02-03,9.36,9.59,9.28,9.59,53019,9.36,9.59,9.28,9.59,53019,0.0,1.0
2017-02-06,8.98,9.53,8.83,9.53,75317,8.98,9.53,8.83,9.53,75317,0.0,1.0
2017-02-07,8.91,9.06,8.84,9.06,22372,8.91,9.06,8.84,9.06,22372,0.0,1.0
2017-02-08,8.87,9.07,8.74,8.88,21619,8.87,9.07,8.74,8.88,21619,0.0,1.0
2017-02-09,8.9,9.15,8.8,8.93,33855,8.9,9.15,8.8,8.93,33855,0.0,1.0
2017-02-10,8.78,9.07,8.6,8.91,90878,8.78,9.07,8.6,8.91,90878,0.0,1.0
2017-02-13,9.42,9.59,8.74,8.81,152543,9.42,9.59,8.74,8.81,152543,0.0,1.0
2017-02-14,9.51,9.52,9.0,9.41,78627,9.51,9.52,9.0,9.41,78627,0.0,1.0
2017-02-15,9.74,9.99,9.42,9.51,407088,9.74,9.99,9.42,9.51,407088,0.0,1.0
2017-02-16,9.3,9.88,9.24,9.58,35780,9.3,9.88,9.24,9.58,35780,0.0,1.0
2017-02-17,9.58,9.69,9.29,9.53,51196,9.58,9.69,9.29,9.53,51196,0.0,1.0
2017-02-21,9.7,9.84,9.25,9.73,83165,9.7,9.84,9.25,9.73,83165,0.0,1.0
2017-02-22,9.14,9.78,9.07,9.61,81373,9.14,9.78,9.07,9.61,81373,0.0,1.0
2017-02-23,9.14,9.26,9.04,9.23,43835,9.14,9.26,9.04,9.23,43835,0.0,1.0
2017-02-24,9.27,9.27,9.14,9.14,20175,9.27,9.27,9.14,9.14,20175,0.0,1.0
2017-02-27,9.32,9.54,9.22,9.27,64771,9.32,9.54,9.22,9.27,64771,0.0,1.0
2017-02-28,9.1,9.39,9.07,9.36,395,9.1,9.39,9.07,9.36,395,0.0,1.0
2017-03-01,9.14,9.34,9.1,9.34,494,9.14,9.34,9.1,9.34,494,0.0,1.0
2017-03-02,9.01,9.18,9.0,9.03,34574,9.01,9.18,9.0,9.03,34574,0.0,1.0
2017-03-03,8.95,9.1,8.86,9.0,50217,8.95,9.1,8.86,9.0,50217,0.0,1.0
2017-03-06,8.9,8.99,8.86,8.9,21699,8.9,8.99,8.86,8.9,21699,0.0,1.0
2017-03-07,8.9,9.11,8.86,8.93,45440,8.9,9.11,8.86,8.93,45440,0.0,1.0
2017-03-08,8.88,8.97,8.86,8.96,25366,8.88,8.97,8.86,8.96,25366,0.0,1.0
2017-03-09,8.89,8.97,8.89,8.9,15394,8.89,8.97,8.89,8.9,15394,0.0,1.0
2017-03-10,8.79,8.96,8.75,8.96,51945,8.79,8.96,8.75,8.96,51945,0.0,1.0
2017-03-13,9.01,9.15,8.8,8.8,19988,9.01,9.15,8.8,8.8,19988,0.0,1.0
2017-03-14,8.98,9.03,8.81,8.92,26390,8.98,9.03,8.81,8.92,26390,0.0,1.0
2017-03-15,9.06,9.2,8.87,9.19,40581,9.06,9.2,8.87,9.19,40581,0.0,1.0
2017-03-16,9.2,9.24,9.11,9.18,44833,9.2,9.24,9.11,9.18,44833,0.0,1.0
2017-03-17,9.73,9.79,9.13,9.13,385714,9.73,9.79,9.13,9.13,385714,0.0,1.0
2017-03-20,9.34,9.77,9.31,9.71,25455,9.34,9.77,9.31,9.71,25455,0.0,1.0
2017-03-21,9.2,9.48,9.15,9.44,33964,9.2,9.48,9.15,9.44,33964,0.0,1.0
2017-03-22,9.26,9.42,9.15,9.38,32526,9.26,9.42,9.15,9.38,32526,0.0,1.0
2017-03-23,9.53,9.78,9.27,9.27,629734,9.53,9.78,9.27,9.27,629734,0.0,1.0
2017-03-24,9.39,9.69,9.26,9.52,28989,9.39,9.69,9.26,9.52,28989,0.0,1.0
2017-03-27,9.43,9.48,9.27,9.3,18998,9.43,9.48,9.27,9.3,18998,0.0,1.0
2017-03-28,9.36,9.58,9.25,9.49,103249,9.36,9.58,9.25,9.49,103249,0.0,1.0
2017-03-29,9.47,9.47,9.26,9.33,21151,9.47,9.47,9.26,9.33,21151,0.0,1.0
2017-03-30,9.47,9.68,9.34,9.5,61731,9.47,9.68,9.34,9.5,61731,0.0,1.0
2017-03-31,9.45,9.67,9.33,9.67,62414,9.45,9.67,9.33,9.67,62414,0.0,1.0
2017-04-03,9.19,9.55,9.16,9.48,72741,9.19,9.55,9.16,9.48,72741,0.0,1.0
2017-04-04,9.25,9.28,9.14,9.19,36534,9.25,9.28,9.14,9.19,36534,0.0,1.0
2017-04-05,9.19,9.55,9.16,9.25,38675,9.19,9.55,9.16,9.25,38675,0.0,1.0
2017-04-06,9.27,9.32,9.15,9.2,28149,9.27,9.32,9.15,9.2,28149,0.0,1.0
2017-04-07,9.29,9.36,9.22,9.25,11204,9.29,9.36,9.22,9.25,11204,0.0,1.0
2017-04-10,9.35,9.44,9.19,9.19,19645,9.35,9.44,9.19,9.19,19645,0.0,1.0
2017-04-11,9.4,9.48,9.3,9.34,16566,9.4,9.48,9.3,9.34,16566,0.0,1.0
2017-04-12,9.26,9.43,9.17,9.43,17122,9.26,9.43,9.17,9.43,17122,0.0,1.0
2017-04-13,9.17,9.3,9.13,9.23,27215,9.17,9.3,9.13,9.23,27215,0.0,1.0
2017-04-17,9.14,9.34,9.1,9.21,103884,9.14,9.34,9.1,9.21,103884,0.0,1.0
2017-04-18,9.13,9.31,9.08,9.1,30948,9.13,9.31,9.08,9.1,30948,0.0,1.0
2017-04-19,9.14,9.36,9.1,9.36,36899,9.14,9.36,9.1,9.36,36899,0.0,1.0
2017-04-20,9.41,9.44,9.1,9.26,39188,9.41,9.44,9.1,9.26,39188,0.0,1.0
2017-04-21,9.4,9.5,9.33,9.34,35063,9.4,9.5,9.33,9.34,35063,0.0,1.0
2017-04-24,9.49,9.58,9.4,9.5,85593,9.49,9.58,9.4,9.5,85593,0.0,1.0
2017-04-25,9.73,9.85,9.48,9.48,40811,9.73,9.85,9.48,9.48,40811,0.0,1.0
2017-04-26,9.87,9.95,9.69,9.76,53452,9.87,9.95,9.69,9.76,53452,0.0,1.0
2017-04-27,9.94,10.03,9.86,9.88,50056,9.94,10.03,9.86,9.88,50056,0.0,1.0
2017-04-28,9.9,9.99,9.79,9.94,26810,9.9,9.99,9.79,9.94,26810,0.0,1.0
2017-05-01,9.88,10.1,9.78,9.94,32801,9.88,10.1,9.78,9.94,32801,0.0,1.0
2017-05-02,9.77,10.12,9.7,10.12,101854,9.77,10.12,9.7,10.12,101854,0.0,1.0
2017-05-03,9.99,10.13,9.67,9.67,90218,9.99,10.13,9.67,9.67,90218,0.0,1.0
2017-05-04,9.98,10.04,9.88,10.04,67454,9.98,10.04,9.88,10.04,67454,0.0,1.0
2017-05-05,10.03,10.22,9.9,10.12,30476,10.03,10.22,9.9,10.12,30476,0.0,1.0
2017-05-08,9.96,10.09,9.77,9.98,73968,9.96,10.09,9.77,9.98,73968,0.0,1.0
2017-05-09,9.82,10.15,9.76,9.96,55016,9.82,10.15,9.76,9.96,55016,0.0,1.0
2017-05-10,9.9,9.99,9.58,9.92,32945,9.9,9.99,9.58,9.92,32945,0.0,1.0
2017-05-11,9.87,9.97,9.74,9.9,23977,9.87,9.97,9.74,9.9,23977,0.0,1.0
2017-05-12,9.84,9.85,9.67,9.8,23754,9.84,9.85,9.67,9.8,23754,0.0,1.0
2017-05-15,9.58,9.98,9.5,9.94,37884,9.58,9.98,9.5,9.94,37884,0.0,1.0
2017-05-16,9.57,9.65,9.5,9.58,49701,9.57,9.65,9.5,9.58,49701,0.0,1.0
2017-05-17,9.46,9.5,9.35,9.46,45938,9.46,9.5,9.35,9.46,45938,0.0,1.0
2017-05-18,9.46,9.64,9.45,9.45,27249,9.46,9.64,9.45,9.45,27249,0.0,1.0
2017-05-19,9.51,9.7,9.35,9.47,90786,9.51,9.7,9.35,9.47,90786,0.0,1.0
2017-05-22,9.71,9.75,9.55,9.61,12872,9.71,9.75,9.55,9.61,12872,0.0,1.0
2017-05-23,9.77,9.93,9.69,9.83,17225,9.77,9.93,9.69,9.83,17225,0.0,1.0
2017-05-24,9.52,9.87,9.45,9.77,22992,9.52,9.87,9.45,9.77,22992,0.0,1.0
2017-05-25,9.5,9.63,9.47,9.48,11298,9.5,9.63,9.47,9.48,11298,0.0,1.0
2017-05-26,9.48,9.57,9.44,9.47,43164,9.48,9.57,9.44,9.47,43164,0.0,1.0
2017-05-30,9.46,9.55,9.45,9.45,10414,9.46,9.55,9.45,9.45,10414,0.0,1.0
2017-05-31,9.91,9.97,9.45,9.45,36172,9.91,9.97,9.45,9.45,36172,0.0,1.0
2017-06-01,10.05,10.29,9.72,9.75,78796,10.05,10.29,9.72,9.75,78796,0.0,1.0
2017-06-02,9.74,9.92,9.32,9.76,67546,9.74,9.92,9.32,9.76,67546,0.0,1.0
2017-06-05,9.89,9.99,9.65,9.78,40507,9.89,9.99,9.65,9.78,40507,0.0,1.0
2017-06-06,9.88,9.94,9.75,9.83,31634,9.88,9.94,9.75,9.83,31634,0.0,1.0
2017-06-07,9.77,9.89,9.67,9.89,30213,9.77,9.89,9.67,9.89,30213,0.0,1.0
2017-06-08,9.9,10.03,9.73,9.79,59248,9.9,10.03,9.73,9.79,59248,0.0,1.0
2017-06-09,9.88,10.06,9.82,9.9,58482,9.88,10.06,9.82,9.9,58482,0.0,1.0
2017-06-12,9.89,9.93,9.84,9.89,24557,9.89,9.93,9.84,9.89,24557,0.0,1.0
2017-06-13,9.89,9.96,9.68,9.85,49547,9.89,9.96,9.68,9.85,49547,0.0,1.0
2017-06-14,9.84,9.96,9.76,9.96,26149,9.84,9.96,9.76,9.96,26149,0.0,1.0
2017-06-15,9.83,9.89,9.75,9.75,21854,9.83,9.89,9.75,9.75,21854,0.0,1.0
2017-06-16,9.61,9.85,9.54,9.69,158520,9.61,9.85,9.54,9.69,158520,0.0,1.0
2017-06-19,9.83,9.87,9.68,9.68,24514,9.83,9.87,9.68,9.68,24514,0.0,1.0
2017-06-20,9.95,9.97,9.7,9.82,21802,9.95,9.97,9.7,9.82,21802,0.0,1.0
2017-06-21,10.06,10.25,9.95,9.95,37902,10.06,10.25,9.95,9.95,37902,0.0,1.0
2017-06-22,10.16,10.22,10.08,10.08,36604,10.16,10.22,10.08,10.08,36604,0.0,1.0
2017-06-23,10.05,10.3,9.99,9.99,95012,10.05,10.3,9.99,9.99,95012,0.0,1.0
2017-06-26,9.96,10.11,9.93,10.07,32088,9.96,10.11,9.93,10.07,32088,0.0,1.0
2017-06-27,9.94,10.05,9.93,9.95,34658,9.94,10.05,9.93,9.95,34658,0.0,1.0
2017-06-28,10.04,10.07,9.9,10.01,36233,10.04,10.07,9.9,10.01,36233,0.0,1.0
2017-06-29,9.97,10.04,9.87,10.03,53583,9.97,10.04,9.87,10.03,53583,0.0,1.0
2017-06-30,10.12,10.24,9.98,10.08,53145,10.12,10.24,9.98,10.08,53145,0.0,1.0
2017-07-03,10.12,10.24,10.0,10.24,79236,10.12,10.24,10.0,10.24,79236,0.0,1.0
2017-07-05,10.08,10.12,9.93,10.11,17584,10.08,10.12,9.93,10.11,17584,0.0,1.0
2017-07-06,10.2,10.3,9.9,9.97,36857,10.2,10.3,9.9,9.97,36857,0.0,1.0
2017-07-07,10.29,10.33,10.21,10.21,40859,10.29,10.33,10.21,10.21,40859,0.0,1.0
2017-07-10,10.41,10.5,10.18,10.23,27357,10.41,10.5,10.18,10.23,27357,0.0,1.0
2017-07-11,10.4,10.57,10.22,10.46,35460,10.4,10.57,10.22,10.46,35460,0.0,1.0
2017-07-12,10.58,10.71,10.48,10.57,38066,10.58,10.71,10.48,10.57,38066,0.0,1.0
2017-07-13,10.7,10.74,10.46,10.61,15574,10.7,10.74,10.46,10.61,15574,0.0,1.0
2017-07-14,10.73,10.78,10.48,10.62,28016,10.73,10.78,10.48,10.62,28016,0.0,1.0
2017-07-17,10.69,10.84,10.57,10.72,19322,10.69,10.84,10.57,10.72,19322,0.0,1.0
2017-07-18,10.66,10.67,10.57,10.66,13332,10.66,10.67,10.57,10.66,13332,0.0,1.0
2017-07-19,10.8,10.88,10.65,10.65,15621,10.8,10.88,10.65,10.65,15621,0.0,1.0
2017-07-20,10.49,10.8,10.41,10.8,27188,10.49,10.8,10.41,10.8,27188,0.0,1.0
2017-07-21,10.38,10.61,10.38,10.61,60465,10.38,10.61,10.38,10.61,60465,0.0,1.0
2017-07-24,10.31,10.37,10.26,10.37,19318,10.31,10.37,10.26,10.37,19318,0.0,1.0
2017-07-25,10.47,10.58,10.31,10.31,60366,10.47,10.58,10.31,10.31,60366,0.0,1.0
2017-07-26,10.42,10.52,10.4,10.46,28949,10.42,10.52,10.4,10.46,28949,0.0,1.0
2017-07-27,10.15,10.44,10.11,10.4,22581,10.15,10.44,10.11,10.4,22581,0.0,1.0
2017-07-28,10.05,10.12,10.0,10.05,20964,10.05,10.12,10.0,10.05,20964,0.0,1.0
2017-07-31,10.06,10.13,9.94,10.05,36816,10.06,10.13,9.94,10.05,36816,0.0,1.0
2017-08-01,10.27,10.3,10.07,10.09,57065,10.27,10.3,10.07,10.09,57065,0.0,1.0
2017-08-02,10.01,10.26,9.98,10.26,22769,10.01,10.26,9.98,10.26,22769,0.0,1.0
2017-08-03,10.23,10.23,9.8,10.0,41591,10.23,10.23,9.8,10.0,41591,0.0,1.0
2017-08-04,10.43,10.63,10.23,10.3,24538,10.43,10.63,10.23,10.3,24538,0.0,1.0
2017-08-07,10.25,10.42,10.1,10.42,36900,10.25,10.42,10.1,10.42,36900,0.0,1.0
2017-08-08,10.21,10.39,10.05,10.18,13673,10.21,10.39,10.05,10.18,13673,0.0,1.0
2017-08-09,10.03,10.2,9.98,10.09,29779,10.03,10.2,9.98,10.09,29779,0.0,1.0
2017-08-10,10.2,10.25,10.0,10.0,39662,10.2,10.25,10.0,10.0,39662,0.0,1.0
2017-08-11,10.26,10.31,10.08,10.17,38286,10.26,10.31,10.08,10.17,38286,0.0,1.0
2017-08-14,10.5,10.5,10.21,10.21,14619,10.5,10.5,10.21,10.21,14619,0.0,1.0
2017-08-15,10.48,10.5,10.43,10.5,28335,10.48,10.5,10.43,10.5,28335,0.0,1.0
2017-08-16,10.37,10.55,10.37,10.47,16021,10.37,10.55,10.37,10.47,16021,0.0,1.0
2017-08-17,10.26,10.34,10.23,10.33,25389,10.26,10.34,10.23,10.33,25389,0.0,1.0
2017-08-18,10.33,10.34,10.14,10.14,15426,10.33,10.34,10.14,10.14,15426,0.0,1.0
2017-08-21,10.11,10.33,10.09,10.19,15325,10.11,10.33,10.09,10.19,15325,0.0,1.0
2017-08-22,10.37,10.37,10.16,10.22,11487,10.37,10.37,10.16,10.22,11487,0.0,1.0
2017-08-23,10.05,10.37,10.0,10.24,29152,10.05,10.37,10.0,10.24,29152,0.0,1.0
2017-08-24,10.13,10.19,10.05,10.06,13382,10.13,10.19,10.05,10.06,13382,0.0,1.0
2017-08-25,10.26,10.27,10.03,10.03,10656,10.26,10.27,10.03,10.03,10656,0.0,1.0
2017-08-28,10.16,10.19,10.1,10.16,20381,10.16,10.19,10.1,10.16,20381,0.0,1.0
2017-08-29,10.29,10.3699,10.1,10.1,36417,10.29,10.3699,10.1,10.1,36417,0.0,1.0
2017-08-30,10.38,10.42,10.24,10.26,17218,10.38,10.42,10.24,10.26,17218,0.0,1.0
2017-08-31,10.29,10.42,10.22,10.4,38299,10.29,10.42,10.22,10.4,38299,0.0,1.0
2017-09-01,10.49,10.5,10.29,10.39,95294,10.49,10.5,10.29,10.39,95294,0.0,1.0
2017-09-05,10.5,10.67,10.45,10.49,51462,10.5,10.67,10.45,10.49,51462,0.0,1.0
2017-09-06,10.52,10.66,10.42,10.5,52097,10.52,10.66,10.42,10.5,52097,0.0,1.0
2017-09-07,10.54,10.68,10.49,10.6,26734,10.54,10.68,10.49,10.6,26734,0.0,1.0
2017-09-08,10.58,10.66,10.54,10.66,43564,10.58,10.66,10.54,10.66,43564,0.0,1.0
2017-09-11,10.65,10.69,10.59,10.69,23352,10.65,10.69,10.59,10.69,23352,0.0,1.0
2017-09-12,10.64,10.7,10.58,10.66,15580,10.64,10.7,10.58,10.66,15580,0.0,1.0
2017-09-13,10.6,10.66,10.56,10.66,26585,10.6,10.66,10.56,10.66,26585,0.0,1.0
2017-09-14,10.61,10.63,10.55,10.57,12632,10.61,10.63,10.55,10.57,12632,0.0,1.0
2017-09-15,10.6,10.68,10.54,10.55,174836,10.6,10.68,10.54,10.55,174836,0.0,1.0
2017-09-18,10.69,10.75,10.58,10.58,34503,10.69,10.75,10.58,10.58,34503,0.0,1.0
2017-09-19,10.65,10.7,10.64,10.67,37086,10.65,10.7,10.64,10.67,37086,0.0,1.0
2017-09-20,10.6,10.74,10.57,10.71,35075,10.6,10.74,10.57,10.71,35075,0.0,1.0
2017-09-21,10.5,10.65,10.49,10.57,110334,10.5,10.65,10.49,10.57,110334,0.0,1.0
2017-09-22,10.62,10.65,10.42,10.42,484917,10.62,10.65,10.42,10.42,484917,0.0,1.0
2017-09-25,11.14,11.15,10.6,10.63,135629,11.14,11.15,10.6,10.63,135629,0.0,1.0
2017-09-26,11.68,11.77,11.16,11.24,58117,11.68,11.77,11.16,11.24,58117,0.0,1.0
2017-09-27,11.88,11.99,11.6,11.68,62606,11.88,11.99,11.6,11.68,62606,0.0,1.0
2017-09-28,11.99,11.99,11.53,11.87,29486,11.99,11.99,11.53,11.87,29486,0.0,1.0
2017-09-29,11.95,12.14,11.85,12.0,76601,11.95,12.14,11.85,12.0,76601,0.0,1.0
2017-10-02,12.09,12.25,11.56,12.02,112066,12.09,12.25,11.56,12.02,112066,0.0,1.0
2017-10-03,12.09,12.2,12.04,12.17,79462,12.09,12.2,12.04,12.17,79462,0.0,1.0
2017-10-04,12.01,12.1,11.86,12.1,142555,12.01,12.1,11.86,12.1,142555,0.0,1.0
2017-10-05,12.46,12.6,12.01,12.09,1288805,12.46,12.6,12.01,12.09,1288805,0.0,1.0
2017-10-06,12.68,12.75,12.4,12.42,59936,12.68,12.75,12.4,12.42,59936,0.0,1.0
2017-10-09,12.55,12.75,12.46,12.75,44456,12.55,12.75,12.46,12.75,44456,0.0,1.0
2017-10-10,12.68,12.75,12.42,12.54,58494,12.68,12.75,12.42,12.54,58494,0.0,1.0
2017-10-11,12.69,12.75,12.65,12.69,39408,12.69,12.75,12.65,12.69,39408,0.0,1.0
2017-10-12,12.8,12.94,12.31,12.75,120322,12.8,12.94,12.31,12.75,120322,0.0,1.0
2017-10-13,12.8,12.87,12.37,12.77,26979,12.8,12.87,12.37,12.77,26979,0.0,1.0
2017-10-16,12.75,12.91,12.57,12.77,48702,12.75,12.91,12.57,12.77,48702,0.0,1.0
2017-10-17,12.48,12.77,12.39,12.68,45403,12.48,12.77,12.39,12.68,45403,0.0,1.0
2017-10-18,12.45,12.73,12.4,12.5,44670,12.45,12.73,12.4,12.5,44670,0.0,1.0
2017-10-19,12.25,12.63,12.12,12.44,37255,12.25,12.63,12.12,12.44,37255,0.0,1.0
2017-10-20,12.22,12.39,11.9,12.39,173658,12.22,12.39,11.9,12.39,173658,0.0,1.0
2017-10-23,12.17,12.47,12.11,12.28,47499,12.17,12.47,12.11,12.28,47499,0.0,1.0
2017-10-24,12.19,12.25,12.13,12.25,220933,12.19,12.25,12.13,12.25,220933,0.0,1.0
2017-10-25,12.09,12.37,12.01,12.37,29707,12.09,12.37,12.01,12.37,29707,0.0,1.0
2017-10-26,11.94,12.12,11.82,12.07,59112,11.94,12.12,11.82,12.07,59112,0.0,1.0
2017-10-27,11.97,12.03,11.86,12.03,46397,11.97,12.03,11.86,12.03,46397,0.0,1.0
2017-10-30,11.9,12.01,11.78,12.01,44406,11.9,12.01,11.78,12.01,44406,0.0,1.0
2017-10-31,12.27,12.32,11.96,11.97,78998,12.27,12.32,11.96,11.97,78998,0.0,1.0
2017-11-01,12.42,12.5,11.93,12.5,68203,12.42,12.5,11.93,12.5,68203,0.0,1.0
2017-11-02,12.31,12.39,11.68,12.21,79717,12.31,12.39,11.68,12.21,79717,0.0,1.0
2017-11-03,11.96,12.33,11.82,12.3,35666,11.96,12.33,11.82,12.3,35666,0.0,1.0
2017-11-06,12.02,12.07,12.0,12.06,36635,12.02,12.07,12.0,12.06,36635,0.0,1.0
2017-11-07,11.74,12.01,11.66,12.01,36608,11.74,12.01,11.66,12.01,36608,0.0,1.0
2017-11-08,11.53,11.66,11.4,11.65,44937,11.53,11.66,11.4,11.65,44937,0.0,1.0
2017-11-09,11.75,11.84,11.31,11.45,81718,11.75,11.84,11.31,11.45,81718,0.0,1.0
2017-11-10,11.84,12.36,11.3,11.76,46716,11.84,12.36,11.3,11.76,46716,0.0,1.0
2017-11-13,12.24,12.26,11.64,11.84,81258,12.24,12.26,11.64,11.84,81258,0.0,1.0
2017-11-14,11.89,12.31,11.87,12.31,64056,11.89,12.31,11.87,12.31,64056,0.0,1.0
2017-11-15,11.85,11.9,11.71,11.85,30935,11.85,11.9,11.71,11.85,30935,0.0,1.0
2017-11-16,12.08,12.2,11.74,11.89,45666,12.08,12.2,11.74,11.89,45666,0.0,1.0
2017-11-17,11.86,12.04,11.81,12.04,93812,11.86,12.04,11.81,12.04,93812,0.0,1.0
2017-11-20,11.9,12.02,11.77,11.87,16265,11.9,12.02,11.77,11.87,16265,0.0,1.0
2017-11-21,12.09,12.24,11.94,11.94,41424,12.09,12.24,11.94,11.94,41424,0.0,1.0
2017-11-22,12.09,12.29,11.9,12.13,69705,12.09,12.29,11.9,12.13,69705,0.0,1.0
2017-11-24,12.12,12.16,12.0,12.08,15840,12.12,12.16,12.0,12.08,15840,0.0,1.0
2017-11-27,11.93,12.36,11.93,12.01,58690,11.93,12.36,11.93,12.01,58690,0.0,1.0
2017-11-28,12.21,12.24,11.95,11.95,39581,12.21,12.24,11.95,11.95,39581,0.0,1.0
2017-11-29,12.25,12.31,12.08,12.2,39098,12.25,12.31,12.08,12.2,39098,0.0,1.0
2017-11-30,12.24,12.35,12.205,12.26,55624,12.24,12.35,12.205,12.26,55624,0.0,1.0
2017-12-01,12.23,12.32,11.87,12.29,36635,12.23,12.32,11.87,12.29,36635,0.0,1.0
2017-12-04,12.03,12.28,11.95,12.23,28695,12.03,12.28,11.95,12.23,28695,0.0,1.0
2017-12-05,12.06,12.11,11.9103,12.04,24401,12.06,12.11,11.9103,12.04,24401,0.0,1.0
2017-12-06,12.16,12.24,12.02,12.05,25824,12.16,12.24,12.02,12.05,25824,0.0,1.0
2017-12-07,12.48,12.98,11.99,11.99,348006,12.48,12.98,11.99,11.99,348006,0.0,1.0
2017-12-08,12.42,12.49,12.2166,12.46,41072,12.42,12.49,12.2166,12.46,41072,0.0,1.0
2017-12-11,12.29,12.44,12.1,12.33,77938,12.29,12.44,12.1,12.33,77938,0.0,1.0
2017-12-12,12.21,12.39,12.15,12.3,20078,12.21,12.39,12.15,12.3,20078,0.0,1.0
2017-12-13,12.3,12.45,12.22,12.22,34634,12.3,12.45,12.22,12.22,34634,0.0,1.0
2017-12-14,12.35,12.38,12.0799,12.3,66142,12.35,12.38,12.0799,12.3,66142,0.0,1.0
2017-12-15,12.31,12.68,11.985,12.34,227726,12.31,12.68,11.985,12.34,227726,0.0,1.0
2017-12-18,12.5,12.7,12.4,12.4,34450,12.5,12.7,12.4,12.4,34450,0.0,1.0
2017-12-19,12.46,12.57,12.39,12.5,50488,12.46,12.57,12.39,12.5,50488,0.0,1.0
2017-12-20,12.42,12.53,12.28,12.5,16633,12.42,12.53,12.28,12.5,16633,0.0,1.0
2017-12-21,12.48,12.63,12.43,12.44,38125,12.48,12.63,12.43,12.44,38125,0.0,1.0
2017-12-22,12.38,12.487,12.29,12.43,30899,12.38,12.487,12.29,12.43,30899,0.0,1.0
2017-12-26,12.31,12.43,12.11,12.31,24249,12.31,12.43,12.11,12.31,24249,0.0,1.0
2017-12-27,12.29,12.41,12.17,12.21,42904,12.29,12.41,12.17,12.21,42904,0.0,1.0
2017-12-28,12.41,12.45,12.28,12.28,38999,12.41,12.45,12.28,12.28,38999,0.0,1.0
2017-12-29,12.28,12.42,12.24,12.42,28309,12.28,12.42,12.24,12.42,28309,0.0,1.0
2018-01-02,12.47,12.61,12.33,12.34,135401,12.47,12.61,12.33,12.34,135401,0.0,1.0
2018-01-03,12.53,12.61,12.39,12.46,39238,12.53,12.61,12.39,12.46,39238,0.0,1.0
2018-01-04,12.72,12.73,12.49,12.7,28743,12.72,12.73,12.49,12.7,28743,0.0,1.0
2018-01-05,12.28,12.74,12.22,12.74,26289,12.28,12.74,12.22,12.74,26289,0.0,1.0
2018-01-08,12.22,12.31,12.14,12.29,24386,12.22,12.31,12.14,12.29,24386,0.0,1.0
2018-01-09,12.18,12.31,12.0,12.23,39912,12.18,12.31,12.0,12.23,39912,0.0,1.0
2018-01-10,12.25,12.38,12.105,12.11,34068,12.25,12.38,12.105,12.11,34068,0.0,1.0
2018-01-11,12.39,12.4816,12.22,12.28,52858,12.39,12.4816,12.22,12.28,52858,0.0,1.0
2018-01-12,12.54,12.74,12.3921,12.4,23832,12.54,12.74,12.3921,12.4,23832,0.0,1.0
2018-01-16,12.41,12.88,12.39,12.7196,37547,12.41,12.88,12.39,12.7196,37547,0.0,1.0
2018-01-17,12.65,12.75,12.47,12.48,21242,12.65,12.75,12.47,12.48,21242,0.0,1.0
2018-01-18,12.49,12.64,12.35,12.58,18876,12.49,12.64,12.35,12.58,18876,0.0,1.0
2018-01-19,12.53,12.64,12.35,12.46,23956,12.53,12.64,12.35,12.46,23956,0.0,1.0
2018-01-22,12.46,12.55,12.35,12.46,18053,12.46,12.55,12.35,12.46,18053,0.0,1.0
2018-01-23,12.37,12.47,12.24,12.46,18173,12.37,12.47,12.24,12.46,18173,0.0,1.0
2018-01-24,12.25,12.42,12.22,12.41,36537,12.25,12.42,12.22,12.41,36537,0.0,1.0
2018-01-25,12.85,13.0,12.2193,12.25,62096,12.85,13.0,12.2193,12.25,62096,0.0,1.0
2018-01-26,12.41,12.91,12.35,12.75,25781,12.41,12.91,12.35,12.75,25781,0.0,1.0
2018-01-29,12.24,12.36,12.07,12.36,39697,12.24,12.36,12.07,12.36,39697,0.0,1.0
2018-01-30,12.09,12.27,12.01,12.19,36407,12.09,12.27,12.01,12.19,36407,0.0,1.0
2018-01-31,12.0,12.25,12.0,12.09,26461,12.0,12.25,12.0,12.09,26461,0.0,1.0
2018-02-01,12.55,12.63,12.0,12.0,85450,12.55,12.63,12.0,12.0,85450,0.0,1.0
2018-02-02,12.43,12.72,12.34,12.44,75844,12.43,12.72,12.34,12.44,75844,0.0,1.0
2018-02-05,12.19,12.62,12.0,12.35,29293,12.19,12.62,12.0,12.35,29293,0.0,1.0
2018-02-06,11.91,12.17,11.55,12.0,55526,11.91,12.17,11.55,12.0,55526,0.0,1.0
2018-02-07,11.76,12.07,11.66,11.89,72838,11.76,12.07,11.66,11.89,72838,0.0,1.0
2018-02-08,11.46,11.81,11.46,11.75,50095,11.46,11.81,11.46,11.75,50095,0.0,1.0
2018-02-09,11.28,11.75,11.24,11.59,86470,11.28,11.75,11.24,11.59,86470,0.0,1.0
2018-02-12,11.43,11.64,11.3,11.33,34098,11.43,11.64,11.3,11.33,34098,0.0,1.0
2018-02-13,11.43,11.62,11.17,11.38,29833,11.43,11.62,11.17,11.38,29833,0.0,1.0
2018-02-14,11.47,11.63,11.31,11.39,21226,11.47,11.63,11.31,11.39,21226,0.0,1.0
2018-02-15,11.75,11.89,11.49,11.49,17073,11.75,11.89,11.49,11.49,17073,0.0,1.0
2018-02-16,11.59,12.09,11.5501,11.7,24864,11.59,12.09,11.5501,11.7,24864,0.0,1.0
2018-02-20,11.39,11.77,11.35,11.56,19134,11.39,11.77,11.35,11.56,19134,0.0,1.0
2018-02-21,11.7,11.93,11.41,11.41,36438,11.7,11.93,11.41,11.41,36438,0.0,1.0
2018-02-22,11.66,11.86,11.59,11.65,24410,11.66,11.86,11.59,11.65,24410,0.0,1.0
2018-02-23,11.54,11.77,11.46,11.77,18099,11.54,11.77,11.46,11.77,18099,0.0,1.0
2018-02-26,11.61,11.78,11.53,11.53,12746,11.61,11.78,11.53,11.53,12746,0.0,1.0
2018-02-27,11.57,11.8,11.535,11.61,23512,11.57,11.8,11.535,11.61,23512,0.0,1.0
2018-02-28,11.17,12.24,11.17,11.61,32991,11.17,12.24,11.17,11.61,32991,0.0,1.0
2018-03-01,11.09,11.53,10.77,11.18,24966,11.09,11.53,10.77,11.18,24966,0.0,1.0
2018-03-02,10.98,11.1,10.88,11.03,45903,10.98,11.1,10.88,11.03,45903,0.0,1.0
2018-03-05,10.99,11.19,10.95,10.95,48389,10.99,11.19,10.95,10.95,48389,0.0,1.0
2018-03-06,11.45,11.57,11.03,11.03,28516,11.45,11.57,11.03,11.03,28516,0.0,1.0
2018-03-07,11.55,11.71,11.19,11.37,24618,11.55,11.71,11.19,11.37,24618,0.0,1.0
2018-03-08,11.5,11.62,11.1,11.54,19962,11.5,11.62,11.1,11.54,19962,0.0,1.0
2018-03-09,11.78,11.78,11.29,11.54,23435,11.78,11.78,11.29,11.54,23435,0.0,1.0
2018-03-12,11.68,11.84,11.57,11.79,28965,11.68,11.84,11.57,11.79,28965,0.0,1.0
2018-03-13,11.94,12.03,11.635,11.74,28748,11.94,12.03,11.635,11.74,28748,0.0,1.0
2018-03-14,11.83,11.98,11.66,11.96,31581,11.83,11.98,11.66,11.96,31581,0.0,1.0
2018-03-15,11.86,12.0,11.69,11.89,14373,11.86,12.0,11.69,11.89,14373,0.0,1.0
2018-03-16,12.2,12.28,11.77,11.83,133906,12.2,12.28,11.77,11.83,133906,0.0,1.0
2018-03-19,11.98,12.18,11.79,12.18,25787,11.98,12.18,11.79,12.18,25787,0.0,1.0
2018-03-20,12.0,12.11,11.72,11.95,33571,12.0,12.11,11.72,11.95,33571,0.0,1.0
2018-03-21,11.86,12.359,11.8,12.01,28427,11.86,12.359,11.8,12.01,28427,0.0,1.0
2018-03-22,11.84,12.13,11.67,11.8,31340,11.84,12.13,11.67,11.8,31340,0.0,1.0
2018-03-23,11.63,11.85,11.6,11.725,48305,11.63,11.85,11.6,11.725,48305,0.0,1.0
2018-03-26,11.93,12.0,11.66,11.7,41970,11.93,12.0,11.66,11.7,41970,0.0,1.0
2018-03-27,11.8,12.24,11.76,12.0,27314,11.8,12.24,11.76,12.0,27314,0.0,1.0
2018-03-28,11.8,11.9,11.6,11.83,27932,11.8,11.9,11.6,11.83,27932,0.0,1.0
2018-03-29,11.92,11.97,11.62,11.82,70811,11.92,11.97,11.62,11.82,70811,0.0,1.0
2018-04-02,11.85,11.995,11.58,11.88,54778,11.85,11.995,11.58,11.88,54778,0.0,1.0
2018-04-03,12.1,12.145,11.81,11.9,53552,12.1,12.145,11.81,11.9,53552,0.0,1.0
2018-04-04,12.37,12.4,11.99,11.99,30422,12.37,12.4,11.99,11.99,30422,0.0,1.0
2018-04-05,12.36,12.46,12.31,12.46,45317,12.36,12.46,12.31,12.46,45317,0.0,1.0
2018-04-06,12.36,12.42,11.5934,12.28,27757,12.36,12.42,11.5934,12.28,27757,0.0,1.0
2018-04-09,12.06,12.5,12.02,12.44,35321,12.06,12.5,12.02,12.44,35321,0.0,1.0
2018-04-10,12.21,12.44,12.1,12.18,34338,12.21,12.44,12.1,12.18,34338,0.0,1.0
2018-04-11,12.115,12.23,12.0,12.13,41140,12.115,12.23,12.0,12.13,41140,0.0,1.0
2018-04-12,12.24,12.42,12.081,12.12,27987,12.24,12.42,12.081,12.12,27987,0.0,1.0
2018-04-13,12.04,12.26,11.91,12.26,72206,12.04,12.26,11.91,12.26,72206,0.0,1.0
2018-04-16,12.19,12.23,11.98,12.05,22546,12.19,12.23,11.98,12.05,22546,0.0,1.0
2018-04-17,12.35,12.4,12.235,12.26,26078,12.35,12.4,12.235,12.26,26078,0.0,1.0
2018-04-18,12.28,12.405,12.235,12.4,25912,12.28,12.405,12.235,12.4,25912,0.0,1.0
2018-04-19,12.24,12.29,12.14,12.29,8152,12.24,12.29,12.14,12.29,8152,0.0,1.0
2018-04-20,12.31,12.4,12.1427,12.19,22529,12.31,12.4,12.1427,12.19,22529,0.0,1.0
2018-04-23,12.28,12.425,12.22,12.3,22434,12.28,12.425,12.22,12.3,22434,0.0,1.0
2018-04-24,12.31,12.4,12.12,12.33,18127,12.31,12.4,12.12,12.33,18127,0.0,1.0
2018-04-25,12.24,12.36,12.01,12.25,33119,12.24,12.36,12.01,12.25,33119,0.0,1.0
2018-04-26,12.16,12.35,12.15,12.25,20762,12.16,12.35,12.15,12.25,20762,0.0,1.0
2018-04-27,11.84,12.2185,11.79,12.2,16038,11.84,12.2185,11.79,12.2,16038,0.0,1.0
2018-04-30,11.78,11.91,11.77,11.83,25521,11.78,11.91,11.77,11.83,25521,0.0,1.0
2018-05-01,11.81,11.85,11.6,11.74,21008,11.81,11.85,11.6,11.74,21008,0.0,1.0
2018-05-02,12.02,12.16,11.79,11.79,12353,12.02,12.16,11.79,11.79,12353,0.0,1.0
2018-05-03,11.87,12.06,11.78,12.02,16381,11.87,12.06,11.78,12.02,16381,0.0,1.0
2018-05-04,12.11,12.19,11.85,11.85,17474,12.11,12.19,11.85,11.85,17474,0.0,1.0
2018-05-07,12.09,12.19,11.93,12.12,33242,12.09,12.19,11.93,12.12,33242,0.0,1.0
2018-05-08,12.22,12.22,11.89,12.05,18987,12.22,12.22,11.89,12.05,18987,0.0,1.0
2018-05-09,12.21,12.25,12.03,12.21,18818,12.21,12.25,12.03,12.21,18818,0.0,1.0
2018-05-10,12.24,12.25,12.13,12.25,14395,12.24,12.25,12.13,12.25,14395,0.0,1.0
2018-05-11,12.01,12.26,11.81,12.25,30932,12.01,12.26,11.81,12.25,30932,0.0,1.0
2018-05-14,11.87,12.074,11.8,12.0,13673,11.87,12.074,11.8,12.0,13673,0.0,1.0
2018-05-15,11.94,12.035,11.68,11.85,29453,11.94,12.035,11.68,11.85,29453,0.0,1.0
2018-05-16,12.1,12.15,11.96,11.96,132748,12.1,12.15,11.96,11.96,132748,0.0,1.0
2018-05-17,12.54,12.59,12.06,12.06,23059,12.54,12.59,12.06,12.06,23059,0.0,1.0
2018-05-18,12.76,12.93,12.456,12.6,39106,12.76,12.93,12.456,12.6,39106,0.0,1.0
2018-05-21,12.71,12.88,12.66,12.79,29825,12.71,12.88,12.66,12.79,29825,0.0,1.0
2018-05-22,12.5,12.75,12.45,12.7,25716,12.5,12.75,12.45,12.7,25716,0.0,1.0
2018-05-23,12.73,12.88,12.47,12.47,24195,12.73,12.88,12.47,12.47,24195,0.0,1.0
2018-05-24,12.66,12.7399,12.36,12.71,16872,12.66,12.7399,12.36,12.71,16872,0.0,1.0
2018-05-25,13.88,13.975,12.9392,13.12,351484,13.88,13.975,12.9392,13.12,351484,0.0,1.0
2018-05-29,14.37,14.43,13.88,13.88,181336,14.37,14.43,13.88,13.88,181336,0.0,1.0
2018-05-30,14.33,14.39,14.21,14.35,75542,14.33,14.39,14.21,14.35,75542,0.0,1.0
2018-05-31,14.22,14.4,14.21,14.32,49574,14.22,14.4,14.21,14.32,49574,0.0,1.0
2018-06-01,14.22,14.25,14.0925,14.23,76865,14.22,14.25,14.0925,14.23,76865,0.0,1.0
2018-06-04,14.17,14.26,14.09,14.25,50438,14.17,14.26,14.09,14.25,50438,0.0,1.0
2018-06-05,14.05,14.21,13.96,14.16,75965,14.05,14.21,13.96,14.16,75965,0.0,1.0
2018-06-06,14.14,14.3,14.06,14.06,84549,14.14,14.3,14.06,14.06,84549,0.0,1.0
2018-06-07,14.11,14.14,14.02,14.14,50421,14.11,14.14,14.02,14.14,50421,0.0,1.0
2018-06-08,14.41,14.5,14.07,14.12,106177,14.41,14.5,14.07,14.12,106177,0.0,1.0
2018-06-11,14.51,14.55,14.3898,14.4,79424,14.51,14.55,14.3898,14.4,79424,0.0,1.0
2018-06-12,14.75,14.75,14.49,14.49,125484,14.75,14.75,14.49,14.49,125484,0.0,1.0
2018-06-13,14.72,14.9,14.68,14.76,72617,14.72,14.9,14.68,14.76,72617,0.0,1.0
2018-06-14,15.3,15.31,14.79,14.79,122074,15.3,15.31,14.79,14.79,122074,0.0,1.0
2018-06-15,15.3,15.615,15.24,15.3,170352,15.3,15.615,15.24,15.3,170352,0.0,1.0
2018-06-18,15.38,15.5,15.3,15.3,56712,15.38,15.5,15.3,15.3,56712,0.0,1.0
2018-06-19,15.43,15.5,15.29,15.32,72809,15.43,15.5,15.29,15.32,72809,0.0,1.0
2018-06-20,15.49,15.6,15.39,15.39,121551,15.49,15.6,15.39,15.39,121551,0.0,1.0
2018-06-21,15.55,15.58,15.33,15.5,71309,15.55,15.58,15.33,15.5,71309,0.0,1.0
2018-06-22,15.46,15.59,15.34,15.59,291940,15.46,15.59,15.34,15.59,291940,0.0,1.0
2018-06-25,15.19,15.5,15.06,15.38,44688,15.19,15.5,15.06,15.38,44688,0.0,1.0
2018-06-26,15.32,15.32,15.03,15.19,46606,15.32,15.32,15.03,15.19,46606,0.0,1.0
2018-06-27,15.22,15.55,15.22,15.5,60201,15.22,15.55,15.22,15.5,60201,0.0,1.0
2018-06-28,15.34,15.37,15.1,15.23,68537,15.34,15.37,15.1,15.23,68537,0.0,1.0
2018-06-29,15.5,15.6,15.32,15.39,97374,15.5,15.6,15.32,15.39,97374,0.0,1.0
2018-07-02,15.4,15.53,15.35,15.5,222231,15.4,15.53,15.35,15.5,222231,0.0,1.0
2018-07-03,15.71,15.8,15.48,15.48,103335,15.71,15.8,15.48,15.48,103335,0.0,1.0
2018-07-05,15.93,15.95,15.65,15.77,210084,15.93,15.95,15.65,15.77,210084,0.0,1.0
2018-07-06,16.27,16.28,15.94,15.94,158767,16.27,16.28,15.94,15.94,158767,0.0,1.0
2018-07-09,16.55,16.6,16.21,16.3,189464,16.55,16.6,16.21,16.3,189464,0.0,1.0
2018-07-10,16.72,16.8,16.353,16.56,202956,16.72,16.8,16.353,16.56,202956,0.0,1.0
2018-07-11,16.33,16.78,16.3,16.71,80778,16.33,16.78,16.3,16.71,80778,0.0,1.0
2018-07-12,16.54,16.62,16.39,16.43,119526,16.54,16.62,16.39,16.43,119526,0.0,1.0
2018-07-13,16.49,16.55,16.36,16.55,28559,16.49,16.55,16.36,16.55,28559,0.0,1.0
2018-07-16,16.5,16.64,16.38,16.5,266528,16.5,16.64,16.38,16.5,266528,0.0,1.0
2018-07-17,16.44,16.6,16.36,16.47,46822,16.44,16.6,16.36,16.47,46822,0.0,1.0
2018-07-18,16.43,16.46,16.255,16.44,42432,16.43,16.46,16.255,16.44,42432,0.0,1.0
2018-07-19,16.44,16.53,16.25,16.43,156713,16.44,16.53,16.25,16.43,156713,0.0,1.0
2018-07-20,16.38,16.45,16.33,16.45,37095,16.38,16.45,16.33,16.45,37095,0.0,1.0
2018-07-23,16.42,16.7865,16.31,16.31,76586,16.42,16.7865,16.31,16.31,76586,0.0,1.0
2018-07-24,16.58,16.62,16.34,16.48,247777,16.58,16.62,16.34,16.48,247777,0.0,1.0
2018-07-25,16.51,16.71,16.27,16.55,79638,16.51,16.71,16.27,16.55,79638,0.0,1.0
2018-07-26,16.64,16.6425,16.36,16.52,71782,16.64,16.6425,16.36,16.52,71782,0.0,1.0
2018-07-27,16.13,16.7,16.05,16.65,79439,16.13,16.7,16.05,16.65,79439,0.0,1.0
2018-07-30,16.15,16.4,15.755,16.12,95658,16.15,16.4,15.755,16.12,95658,0.0,1.0
2018-07-31,16.45,16.53,16.0218,16.14,90977,16.45,16.53,16.0218,16.14,90977,0.0,1.0
2018-08-01,16.35,16.49,16.12,16.47,69355,16.35,16.49,16.12,16.47,69355,0.0,1.0
2018-08-02,15.44,16.55,15.11,16.55,357507,15.44,16.55,15.11,16.55,357507,0.0,1.0
2018-08-03,14.72,15.41,14.61,15.41,103621,14.72,15.41,14.61,15.41,103621,0.0,1.0
2018-08-06,15.47,15.56,14.75,14.75,107217,15.47,15.56,14.75,14.75,107217,0.0,1.0
2018-08-07,15.26,15.51,14.6664,15.48,34623,15.26,15.51,14.6664,15.48,34623,0.0,1.0
2018-08-08,15.47,15.51,15.25,15.43,78202,15.47,15.51,15.25,15.43,78202,0.0,1.0
2018-08-09,15.75,15.87,15.46,15.56,192826,15.75,15.87,15.46,15.56,192826,0.0,1.0
2018-08-10,15.95,16.07,15.74,15.76,134911,15.95,16.07,15.74,15.76,134911,0.0,1.0
2018-08-13,15.84,16.09,15.75,15.9,48126,15.84,16.09,15.75,15.9,48126,0.0,1.0
2018-08-14,15.95,16.08,15.75,15.85,87154,15.95,16.08,15.75,15.85,87154,0.0,1.0
2018-08-15,15.84,16.01,15.77,15.91,46271,15.84,16.01,15.77,15.91,46271,0.0,1.0
2018-08-16,15.92,16.17,15.8474,15.9,66282,15.92,16.17,15.8474,15.9,66282,0.0,1.0
2018-08-17,15.97,16.08,15.8,15.92,47863,15.97,16.08,15.8,15.92,47863,0.0,1.0
2018-08-20,15.85,15.96,15.75,15.96,48125,15.85,15.96,15.75,15.96,48125,0.0,1.0
2018-08-21,15.99,16.04,15.88,15.88,75560,15.99,16.04,15.88,15.88,75560,0.0,1.0
2018-08-22,16.13,16.17,15.9701,16.0,73345,16.13,16.17,15.9701,16.0,73345,0.0,1.0
2018-08-23,16.45,16.52,15.88,16.12,40514,16.45,16.52,15.88,16.12,40514,0.0,1.0
2018-08-24,16.7,16.74,16.49,16.51,56455,16.7,16.74,16.49,16.51,56455,0.0,1.0
2018-08-27,16.48,16.87,16.3259,16.75,99001,16.48,16.87,16.3259,16.75,99001,0.0,1.0
2018-08-28,16.27,16.58,16.17,16.51,34006,16.27,16.58,16.17,16.51,34006,0.0,1.0
2018-08-29,16.14,16.53,16.1,16.28,43561,16.14,16.53,16.1,16.28,43561,0.0,1.0
2018-08-30,16.1,16.23,16.0,16.15,28416,16.1,16.23,16.0,16.15,28416,0.0,1.0
2018-08-31,16.07,16.09,15.8901,16.07,21409,16.07,16.09,15.8901,16.07,21409,0.0,1.0
2018-09-04,15.42,15.98,15.04,15.98,109067,15.42,15.98,15.04,15.98,109067,0.0,1.0
2018-09-05,15.33,15.45,14.97,15.43,47982,15.33,15.45,14.97,15.43,47982,0.0,1.0
2018-09-06,15.5,15.55,15.22,15.33,38329,15.5,15.55,15.22,15.33,38329,0.0,1.0
2018-09-07,15.57,15.71,15.34,15.47,44242,15.57,15.71,15.34,15.47,44242,0.0,1.0
2018-09-10,15.61,15.86,15.54,15.59,42877,15.61,15.86,15.54,15.59,42877,0.0,1.0
2018-09-11,15.6,15.81,15.58,15.61,38795,15.6,15.81,15.58,15.61,38795,0.0,1.0
2018-09-12,15.56,15.62,15.385,15.56,37517,15.56,15.62,15.385,15.56,37517,0.0,1.0
2018-09-13,15.76,15.88,15.57,15.58,65392,15.76,15.88,15.57,15.58,65392,0.0,1.0
2018-09-14,16.33,16.41,15.75,15.75,383375,16.33,16.41,15.75,15.75,383375,0.0,1.0
2018-09-17,16.23,16.57,15.965,16.46,72033,16.23,16.57,15.965,16.46,72033,0.0,1.0
2018-09-18,16.0,16.535,15.89,16.23,272490,16.0,16.535,15.89,16.23,272490,0.0,1.0
2018-09-19,16.3,16.41,15.97,16.03,123380,16.3,16.41,15.97,16.03,123380,0.0,1.0
2018-09-20,16.29,16.44,16.22,16.35,74935,16.29,16.44,16.22,16.35,74935,0.0,1.0
2018-09-21,15.99,16.29,15.95,16.29,370254,15.99,16.29,15.95,16.29,370254,0.0,1.0
2018-09-24,16.23,16.42,15.85,15.95,117897,16.23,16.42,15.85,15.95,117897,0.0,1.0
2018-09-25,16.1,16.46,16.0,16.24,61661,16.1,16.46,16.0,16.24,61661,0.0,1.0
2018-09-26,15.95,16.42,15.83,16.11,82645,15.95,16.42,15.83,16.11,82645,0.0,1.0
2018-09-27,16.08,16.16,15.97,15.97,35601,16.08,16.16,15.97,15.97,35601,0.0,1.0
2018-09-28,16.3,16.39,16.04,16.04,97018,16.3,16.39,16.04,16.04,97018,0.0,1.0
2018-10-01,16.06,16.5293,16.01,16.34,80283,16.06,16.5293,16.01,16.34,80283,0.0,1.0
2018-10-02,15.98,16.22,15.82,16.02,54955,15.98,16.22,15.82,16.02,54955,0.0,1.0
2018-10-03,16.02,16.3,15.51,15.99,36255,16.02,16.3,15.51,15.99,36255,0.0,1.0
2018-10-04,15.71,16.17,15.69,16.0,32470,15.71,16.17,15.69,16.0,32470,0.0,1.0
2018-10-05,15.5,15.87,15.28,15.72,33621,15.5,15.87,15.28,15.72,33621,0.0,1.0
2018-10-08,15.43,15.73,15.0584,15.5,50389,15.43,15.73,15.0584,15.5,50389,0.0,1.0
2018-10-09,15.44,15.6,15.39,15.46,53342,15.44,15.6,15.39,15.46,53342,0.0,1.0
2018-10-10,15.48,15.61,15.09,15.45,103811,15.48,15.61,15.09,15.45,103811,0.0,1.0
2018-10-11,15.49,15.74,15.4,15.45,103186,15.49,15.74,15.4,15.45,103186,0.0,1.0
2018-10-12,15.58,15.93,15.47,15.68,73941,15.58,15.93,15.47,15.68,73941,0.0,1.0
2018-10-15,15.55,15.71,15.44,15.57,41373,15.55,15.71,15.44,15.57,41373,0.0,1.0
2018-10-16,15.65,16.0,15.54,15.62,83005,15.65,16.0,15.54,15.62,83005,0.0,1.0
2018-10-17,15.55,15.79,15.43,15.64,34336,15.55,15.79,15.43,15.64,34336,0.0,1.0
2018-10-18,15.52,15.7,15.37,15.51,48807,15.52,15.7,15.37,15.51,48807,0.0,1.0
2018-10-19,15.52,15.64,15.365,15.51,50388,15.52,15.64,15.365,15.51,50388,0.0,1.0
2018-10-22,15.91,15.91,15.4,15.62,54177,15.91,15.91,15.4,15.62,54177,0.0,1.0
2018-10-23,15.57,15.81,15.29,15.7,76176,15.57,15.81,15.29,15.7,76176,0.0,1.0
2018-10-24,15.02,15.79,15.02,15.45,108110,15.02,15.79,15.02,15.45,108110,0.0,1.0
2018-10-25,15.33,15.7445,15.08,15.08,66308,15.33,15.7445,15.08,15.08,66308,0.0,1.0
2018-10-26,16.08,16.1962,15.01,15.52,113031,16.08,16.1962,15.01,15.52,113031,0.0,1.0
2018-10-29,15.84,16.53,15.66,16.27,105239,15.84,16.53,15.66,16.27,105239,0.0,1.0
2018-10-30,16.23,16.37,15.705,15.91,44523,16.23,16.37,15.705,15.91,44523,0.0,1.0
2018-10-31,16.27,16.49,16.03,16.38,66672,16.27,16.49,16.03,16.38,66672,0.0,1.0
2018-11-01,16.43,16.72,16.1936,16.26,42980,16.43,16.72,16.1936,16.26,42980,0.0,1.0
2018-11-02,16.31,16.48,16.13,16.48,30870,16.31,16.48,16.13,16.48,30870,0.0,1.0
2018-11-05,16.0,16.28,15.95,16.28,55415,16.0,16.28,15.95,16.28,55415,0.0,1.0
2018-11-06,16.11,16.23,15.93,16.0,15334,16.11,16.23,15.93,16.0,15334,0.0,1.0
2018-11-07,16.21,16.54,16.15,16.18,42653,16.21,16.54,16.15,16.18,42653,0.0,1.0
2018-11-08,16.38,16.8,16.23,16.38,24465,16.38,16.8,16.23,16.38,24465,0.0,1.0
2018-11-09,16.68,16.71,16.21,16.35,52823,16.68,16.71,16.21,16.35,52823,0.0,1.0
2018-11-12,16.36,16.69,16.28,16.69,30953,16.36,16.69,16.28,16.69,30953,0.0,1.0
2018-11-13,16.36,16.55,16.25,16.41,28788,16.36,16.55,16.25,16.41,28788,0.0,1.0
2018-11-14,16.1,16.49,16.085,16.44,48893,16.1,16.49,16.085,16.44,48893,0.0,1.0
2018-11-15,16.25,16.35,16.0,16.08,35849,16.25,16.35,16.0,16.08,35849,0.0,1.0
2018-11-16,16.11,16.54,15.88,16.14,65173,16.11,16.54,15.88,16.14,65173,0.0,1.0
2018-11-19,15.96,16.16,15.92,16.06,44187,15.96,16.16,15.92,16.06,44187,0.0,1.0
2018-11-20,16.08,16.16,15.7,15.84,49421,16.08,16.16,15.7,15.84,49421,0.0,1.0
2018-11-21,16.11,16.59,15.98,16.09,15318,16.11,16.59,15.98,16.09,15318,0.0,1.0
2018-11-23,15.97,16.16,15.695,16.05,14278,15.97,16.16,15.695,16.05,14278,0.0,1.0
2018-11-26,16.17,16.25,15.96,16.06,23442,16.17,16.25,15.96,16.06,23442,0.0,1.0
2018-11-27,16.57,16.71,16.05,16.09,80487,16.57,16.71,16.05,16.09,80487,0.0,1.0
2018-11-28,17.02,17.52,16.62,16.62,76938,17.02,17.52,16.62,16.62,76938,0.0,1.0
2018-11-29,16.7,17.485,16.67,17.07,32037,16.7,17.485,16.67,17.07,32037,0.0,1.0
2018-11-30,16.49,16.7423,16.34,16.67,55512,16.49,16.7423,16.34,16.67,55512,0.0,1.0
2018-12-03,16.49,16.73,16.28,16.51,22478,16.49,16.73,16.28,16.51,22478,0.0,1.0
2018-12-04,15.87,16.61,15.8,16.48,52021,15.87,16.61,15.8,16.48,52021,0.0,1.0
2018-12-06,15.75,15.93,15.36,15.82,57832,15.75,15.93,15.36,15.82,57832,0.0,1.0
2018-12-07,15.59,16.21,15.5368,15.67,46147,15.59,16.21,15.5368,15.67,46147,0.0,1.0
2018-12-10,15.51,16.1,15.4,15.6,28341,15.51,16.1,15.4,15.6,28341,0.0,1.0
2018-12-11,15.47,15.79,15.15,15.67,16051,15.47,15.79,15.15,15.67,16051,0.0,1.0
2018-12-12,15.39,15.72,15.33,15.62,33755,15.39,15.72,15.33,15.62,33755,0.0,1.0
2018-12-13,15.37,15.53,15.01,15.19,41028,15.37,15.53,15.01,15.19,41028,0.0,1.0
2018-12-14,15.53,15.85,15.25,15.25,44344,15.53,15.85,15.25,15.25,44344,0.0,1.0
2018-12-17,15.02,15.73,14.96,15.48,58662,15.02,15.73,14.96,15.48,58662,0.0,1.0
2018-12-18,15.29,15.34,14.8,15.1,34876,15.29,15.34,14.8,15.1,34876,0.0,1.0
2018-12-19,15.13,15.44,15.05,15.28,67483,15.13,15.44,15.05,15.28,67483,0.0,1.0
2018-12-20,14.53,15.2247,14.38,15.14,66171,14.53,15.2247,14.38,15.14,66171,0.0,1.0
2018-12-21,13.88,14.52,13.675,14.41,389576,13.88,14.52,13.675,14.41,389576,0.0,1.0
2018-12-24,14.1,14.74,13.32,13.97,81834,14.1,14.74,13.32,13.97,81834,0.0,1.0
2018-12-26,14.58,14.58,14.03,14.28,36846,14.58,14.58,14.03,14.28,36846,0.0,1.0
2018-12-27,14.84,14.84,14.25,14.41,32139,14.84,14.84,14.25,14.41,32139,0.0,1.0
2018-12-28,14.59,15.44,14.485,15.37,31585,14.59,15.44,14.485,15.37,31585,0.0,1.0
2018-12-31,14.34,14.71,14.28,14.69,38293,14.34,14.71,14.28,14.69,38293,0.0,1.0
2019-01-02,14.5,15.04,14.21,14.3,123153,14.5,15.04,14.21,14.3,123153,0.0,1.0
2019-01-03,14.28,15.41,14.18,14.5,38495,14.28,15.41,14.18,14.5,38495,0.0,1.0
2019-01-04,14.55,15.06,14.3,14.3,46592,14.55,15.06,14.3,14.3,46592,0.0,1.0
2019-01-07,14.57,15.13,14.415,14.54,49422,14.57,15.13,14.415,14.54,49422,0.0,1.0
2019-01-08,14.86,15.12,14.63,14.69,33779,14.86,15.12,14.63,14.69,33779,0.0,1.0
2019-01-09,14.66,15.15,14.495,14.92,43333,14.66,15.15,14.495,14.92,43333,0.0,1.0
2019-01-10,14.48,14.77,14.43,14.55,29127,14.48,14.77,14.43,14.55,29127,0.0,1.0
2019-01-11,14.32,14.5,14.19,14.49,40450,14.32,14.5,14.19,14.49,40450,0.0,1.0
2019-01-14,13.92,14.25,13.87,14.23,34483,13.92,14.25,13.87,14.23,34483,0.0,1.0
2019-01-15,14.18,14.51,13.92,13.92,95317,14.18,14.51,13.92,13.92,95317,0.0,1.0
2019-01-16,14.12,14.3547,14.03,14.1,53171,14.12,14.3547,14.03,14.1,53171,0.0,1.0
2019-01-17,14.7,15.14,14.04,14.04,154135,14.7,15.14,14.04,14.04,154135,0.0,1.0
2019-01-18,14.75,15.1595,14.5,14.74,85561,14.75,15.1595,14.5,14.74,85561,0.0,1.0
2019-01-22,14.38,14.87,14.32,14.64,35154,14.38,14.87,14.32,14.64,35154,0.0,1.0
2019-01-23,14.27,14.65,14.22,14.37,29211,14.27,14.65,14.22,14.37,29211,0.0,1.0
2019-01-24,14.14,14.57,14.1,14.2,71637,14.14,14.57,14.1,14.2,71637,0.0,1.0
2019-01-25,16.42,16.7,15.0,15.0,306824,16.42,16.7,15.0,15.0,306824,0.0,1.0
2019-01-28,17.88,18.66,16.07,16.43,297481,17.88,18.66,16.07,16.43,297481,0.0,1.0
2019-01-29,17.63,18.35,17.4017,17.88,150362,17.63,18.35,17.4017,17.88,150362,0.0,1.0
2019-01-30,17.87,18.01,17.25,17.62,81807,17.87,18.01,17.25,17.62,81807,0.0,1.0
2019-01-31,17.7,17.85,17.615,17.627,54994,17.7,17.85,17.615,17.627,54994,0.0,1.0
2019-02-01,17.92,17.99,17.56,17.76,85405,17.92,17.99,17.56,17.76,85405,0.0,1.0
2019-02-04,17.89,18.02,17.6344,17.81,134676,17.89,18.02,17.6344,17.81,134676,0.0,1.0
2019-02-05,18.56,18.59,17.81,17.81,128355,18.56,18.59,17.81,17.81,128355,0.0,1.0
2019-02-06,18.78,18.9,18.59,18.59,111669,18.78,18.9,18.59,18.59,111669,0.0,1.0
2019-02-07,19.22,19.5,18.83,18.85,182812,19.22,19.5,18.83,18.85,182812,0.0,1.0
2019-02-08,19.2,19.5,19.09,19.23,124065,19.2,19.5,19.09,19.23,124065,0.0,1.0
2019-02-11,19.17,19.57,19.09,19.2,80649,19.17,19.57,19.09,19.2,80649,0.0,1.0
2019-02-12,19.34,19.6,19.13,19.27,136907,19.34,19.6,19.13,19.27,136907,0.0,1.0
2019-02-13,19.44,19.68,19.2,19.3,115716,19.44,19.68,19.2,19.3,115716,0.0,1.0
2019-02-14,19.84,20.0,19.3623,19.41,115767,19.84,20.0,19.3623,19.41,115767,0.0,1.0
2019-02-15,20.34,20.35,19.73,19.96,133402,20.34,20.35,19.73,19.96,133402,0.0,1.0
2019-02-19,20.43,20.45,20.0,20.0,89710,20.43,20.45,20.0,20.0,89710,0.0,1.0
2019-02-20,20.44,20.75,20.4,20.48,129354,20.44,20.75,20.4,20.48,129354,0.0,1.0
2019-02-21,20.88,20.99,20.36,20.43,201071,20.88,20.99,20.36,20.43,201071,0.0,1.0
2019-02-22,20.89,21.15,20.8,20.89,142446,20.89,21.15,20.8,20.89,142446,0.0,1.0
2019-02-25,20.68,21.38,20.68,20.9,105429,20.68,21.38,20.68,20.9,105429,0.0,1.0
2019-02-26,20.71,20.9499,20.51,20.69,98028,20.71,20.9499,20.51,20.69,98028,0.0,1.0
2019-02-27,21.0,21.01,20.65,20.74,78980,21.0,21.01,20.65,20.74,78980,0.0,1.0
2019-02-28,20.9,21.1,20.89,20.94,36305,20.9,21.1,20.89,20.94,36305,0.0,1.0
2019-03-01,20.69,21.0,20.625,21.0,55361,20.69,21.0,20.625,21.0,55361,0.0,1.0
2019-03-04,20.39,20.89,20.22,20.7,129760,20.39,20.89,20.22,20.7,129760,0.0,1.0
2019-03-05,20.84,20.9,20.265,20.4,56137,20.84,20.9,20.265,20.4,56137,0.0,1.0
2019-03-06,20.74,21.1,20.71,20.82,56154,20.74,21.1,20.71,20.82,56154,0.0,1.0
2019-03-07,20.21,20.805,20.11,20.605,103020,20.21,20.805,20.11,20.605,103020,0.0,1.0
2019-03-08,20.02,20.46,19.93,20.1,107445,20.02,20.46,19.93,20.1,107445,0.0,1.0
2019-03-11,20.7,20.85,19.89,20.03,142332,20.7,20.85,19.89,20.03,142332,0.0,1.0
2019-03-12,20.53,20.71,20.35,20.71,61162,20.53,20.71,20.35,20.71,61162,0.0,1.0
2019-03-13,20.42,21.06,20.42,21.06,39749,20.42,21.06,20.42,21.06,39749,0.0,1.0
2019-03-14,20.42,20.53,20.25,20.33,46960,20.42,20.53,20.25,20.33,46960,0.0,1.0
2019-03-15,20.48,20.86,20.47,20.49,156354,20.48,20.86,20.47,20.49,156354,0.0,1.0
2019-03-18,20.36,20.65,20.29,20.42,55303,20.36,20.65,20.29,20.42,55303,0.0,1.0
2019-03-19,20.36,20.725,20.29,20.5,68344,20.36,20.725,20.29,20.5,68344,0.0,1.0
2019-03-20,20.6,20.89,20.13,20.33,67728,20.6,20.89,20.13,20.33,67728,0.0,1.0
2019-03-21,21.15,21.34,20.61,20.61,132932,21.15,21.34,20.61,20.61,132932,0.0,1.0
2019-03-22,20.89,21.25,20.78,21.11,105616,20.89,21.25,20.78,21.11,105616,0.0,1.0
2019-03-25,20.89,21.07,20.71,20.71,89429,20.89,21.07,20.71,20.71,89429,0.0,1.0
2019-03-26,20.83,21.05,20.69,21.05,85202,20.83,21.05,20.69,21.05,85202,0.0,1.0
2019-03-27,20.67,20.8,20.2,20.8,49955,20.67,20.8,20.2,20.8,49955,0.0,1.0
2019-03-28,20.75,20.91,20.69,20.71,98733,20.75,20.91,20.69,20.71,98733,0.0,1.0
2019-03-29,21.17,21.27,20.82,21.12,167094,21.17,21.27,20.82,21.12,167094,0.0,1.0
2019-04-01,20.9,21.29,20.68,21.15,112674,20.9,21.29,20.68,21.15,112674,0.0,1.0
2019-04-02,20.54,20.96,20.43,20.96,58357,20.54,20.96,20.43,20.96,58357,0.0,1.0
2019-04-03,20.19,20.64,20.02,20.64,66941,20.19,20.64,20.02,20.64,66941,0.0,1.0
2019-04-04,19.64,20.23,19.55,20.2,49052,19.64,20.23,19.55,20.2,49052,0.0,1.0
2019-04-05,19.77,19.85,19.53,19.64,46500,19.77,19.85,19.53,19.64,46500,0.0,1.0
2019-04-08,19.77,19.81,19.23,19.74,58771,19.77,19.81,19.23,19.74,58771,0.0,1.0
2019-04-09,19.41,20.18,19.4,19.67,74716,19.41,20.18,19.4,19.67,74716,0.0,1.0
2019-04-10,19.83,19.83,19.42,19.42,63041,19.83,19.83,19.42,19.42,63041,0.0,1.0
2019-04-11,19.98,20.0,19.62,19.82,42100,19.98,20.0,19.62,19.82,42100,0.0,1.0
2019-04-12,20.2,20.25,19.78,19.86,47129,20.2,20.25,19.78,19.86,47129,0.0,1.0
2019-04-15,19.96,20.3,19.85,20.19,46176,19.96,20.3,19.85,20.19,46176,0.0,1.0
2019-04-16,19.64,20.24,19.43,19.99,43326,19.64,20.24,19.43,19.99,43326,0.0,1.0
2019-04-17,19.36,19.85,19.3,19.66,60999,19.36,19.85,19.3,19.66,60999,0.0,1.0
2019-04-18,18.95,19.34,18.79,19.31,96188,18.95,19.34,18.79,19.31,96188,0.0,1.0
2019-04-22,18.76,19.05,18.49,18.84,79508,18.76,19.05,18.49,18.84,79508,0.0,1.0
2019-04-23,19.1,19.26,18.69,18.69,72615,19.1,19.26,18.69,18.69,72615,0.0,1.0
2019-04-24,19.03,19.395,19.0,19.09,50201,19.03,19.395,19.0,19.09,50201,0.0,1.0
2019-04-25,18.88,19.06,18.69,19.04,33154,18.88,19.06,18.69,19.04,33154,0.0,1.0
2019-04-26,18.92,19.06,18.76,18.83,34188,18.92,19.06,18.76,18.83,34188,0.0,1.0
2019-04-29,19.03,19.18,18.85,18.99,53968,19.03,19.18,18.85,18.99,53968,0.0,1.0
2019-04-30,19.13,19.34,18.98,19.01,81617,19.13,19.34,18.98,19.01,81617,0.0,1.0
2019-05-01,18.89,19.14,18.69,19.14,149848,18.89,19.14,18.69,19.14,149848,0.0,1.0
2019-05-02,18.93,19.18,18.71,18.85,86485,18.93,19.18,18.71,18.85,86485,0.0,1.0
2019-05-03,19.35,19.4,18.92,18.99,85787,19.35,19.4,18.92,18.99,85787,0.0,1.0
2019-05-06,19.66,19.74,19.15,19.15,43867,19.66,19.74,19.15,19.15,43867,0.0,1.0
2019-05-07,19.46,19.67,19.33,19.56,42723,19.46,19.67,19.33,19.56,42723,0.0,1.0
2019-05-08,19.09,19.49,19.07,19.43,67428,19.09,19.49,19.07,19.43,67428,0.0,1.0
2019-05-09,19.26,19.37,18.87,18.99,59954,19.26,19.37,18.87,18.99,59954,0.0,1.0
2019-05-10,19.77,19.82,19.0,19.15,80202,19.77,19.82,19.0,19.15,80202,0.0,1.0
2019-05-13,19.68,20.17,19.48,19.48,135446,19.68,20.17,19.48,19.48,135446,0.0,1.0
2019-05-14,19.94,20.05,19.72,19.72,62250,19.94,20.05,19.72,19.72,62250,0.0,1.0
2019-05-15,20.08,20.33,19.84,19.84,78022,20.08,20.33,19.84,19.84,78022,0.0,1.0
2019-05-16,20.41,20.57,19.9493,20.11,67258,20.41,20.57,19.9493,20.11,67258,0.0,1.0
2019-05-17,21.32,21.43,20.21,20.22,188796,21.32,21.43,20.21,20.22,188796,0.0,1.0
2019-05-20,21.9,21.9,21.1,21.11,113460,21.9,21.9,21.1,21.11,113460,0.0,1.0
2019-05-21,22.51,22.75,21.955,21.96,168524,22.51,22.75,21.955,21.96,168524,0.0,1.0
2019-05-22,22.59,22.75,22.44,22.55,79110,22.59,22.75,22.44,22.55,79110,0.0,1.0
2019-05-23,22.33,22.535,22.01,22.48,133940,22.33,22.535,22.01,22.48,133940,0.0,1.0
2019-05-24,22.37,22.59,22.27,22.49,69185,22.37,22.59,22.27,22.49,69185,0.0,1.0
2019-05-28,22.67,22.94,22.28,22.44,235805,22.67,22.94,22.28,22.44,235805,0.0,1.0
2019-05-29,22.18,22.65,22.06,22.65,73824,22.18,22.65,22.06,22.65,73824,0.0,1.0
2019-05-30,22.13,22.39,21.87,22.18,73010,22.13,22.39,21.87,22.18,73010,0.0,1.0
2019-05-31,21.8,21.96,21.49,21.85,78372,21.8,21.96,21.49,21.85,78372,0.0,1.0
2019-06-03,21.05,21.725,20.87,21.69,102975,21.05,21.725,20.87,21.69,102975,0.0,1.0
2019-06-04,21.64,21.71,20.9,21.17,135025,21.64,21.71,20.9,21.17,135025,0.0,1.0
2019-06-05,21.99,22.0,21.5,21.79,112698,21.99,22.0,21.5,21.79,112698,0.0,1.0
2019-06-06,22.23,22.25,21.88,22.03,46158,22.23,22.25,21.88,22.03,46158,0.0,1.0
2019-06-07,22.43,22.51,22.19,22.34,45357,22.43,22.51,22.19,22.34,45357,0.0,1.0
2019-06-10,22.65,22.88,22.51,22.51,51960,22.65,22.88,22.51,22.51,51960,0.0,1.0
2019-06-11,21.99,22.82,21.815,22.78,101774,21.99,22.82,21.815,22.78,101774,0.0,1.0
2019-06-12,22.27,22.37,22.05,22.12,42129,22.27,22.37,22.05,22.12,42129,0.0,1.0
2019-06-13,22.39,22.55,22.23,22.34,51719,22.39,22.55,22.23,22.34,51719,0.0,1.0
2019-06-14,22.68,22.78,22.39,22.39,102498,22.68,22.78,22.39,22.39,102498,0.0,1.0
2019-06-17,22.69,22.98,22.48,22.74,112886,22.69,22.98,22.48,22.74,112886,0.0,1.0
2019-06-18,22.18,22.81,22.06,22.7,102561,22.18,22.81,22.06,22.7,102561,0.0,1.0
2019-06-19,22.25,22.41,21.89,22.18,117151,22.25,22.41,21.89,22.18,117151,0.0,1.0
2019-06-20,22.41,22.85,22.4,22.47,67744,22.41,22.85,22.4,22.47,67744,0.0,1.0
2019-06-21,22.22,22.435,21.98,22.27,161649,22.22,22.435,21.98,22.27,161649,0.0,1.0
2019-06-24,21.49,22.17,21.38,22.17,64230,21.49,22.17,21.38,22.17,64230,0.0,1.0
2019-06-25,21.09,21.57,20.95,21.57,73750,21.09,21.57,20.95,21.57,73750,0.0,1.0
2019-06-26,21.2,21.465,21.06,21.07,133009,21.2,21.465,21.06,21.07,133009,0.0,1.0
2019-06-27,21.4,21.68,21.18,21.28,93159,21.4,21.68,21.18,21.28,93159,0.0,1.0
2019-06-28,21.47,21.72,21.29,21.4,749192,21.47,21.72,21.29,21.4,749192,0.0,1.0
2019-07-01,22.24,22.34,21.63,21.63,158579,22.24,22.34,21.63,21.63,158579,0.0,1.0
2019-07-02,22.21,22.5,22.04,22.11,62869,22.21,22.5,22.04,22.11,62869,0.0,1.0
2019-07-03,22.49,22.56,22.17,22.18,30936,22.49,22.56,22.17,22.18,30936,0.0,1.0
2019-07-05,22.6,22.65,22.2,22.36,53753,22.6,22.65,22.2,22.36,53753,0.0,1.0
2019-07-08,22.46,22.61,22.435,22.52,54832,22.46,22.61,22.435,22.52,54832,0.0,1.0
2019-07-09,22.55,22.7,22.38,22.38,58904,22.55,22.7,22.38,22.38,58904,0.0,1.0
2019-07-10,22.9,23.06,22.6,22.67,134265,22.9,23.06,22.6,22.67,134265,0.0,1.0
2019-07-11,22.66,22.7,22.24,22.6337,92588,22.66,22.7,22.24,22.6337,92588,0.0,1.0
2019-07-12,23.23,23.25,22.58,22.65,89795,23.23,23.25,22.58,22.65,89795,0.0,1.0
2019-07-15,23.0,23.26,22.96,23.25,77313,23.0,23.26,22.96,23.25,77313,0.0,1.0
2019-07-16,23.34,23.44,22.9,22.9,89683,23.34,23.44,22.9,22.9,89683,0.0,1.0
2019-07-17,23.49,23.63,23.34,23.49,89180,23.49,23.63,23.34,23.49,89180,0.0,1.0
2019-07-18,23.41,23.57,23.16,23.5,52383,23.41,23.57,23.16,23.5,52383,0.0,1.0
2019-07-19,22.96,23.6446,22.91,23.36,62338,22.96,23.6446,22.91,23.36,62338,0.0,1.0
2019-07-22,23.29,23.39,22.94,22.94,92883,23.29,23.39,22.94,22.94,92883,0.0,1.0
2019-07-23,23.16,23.37,22.745,23.37,69657,23.16,23.37,22.745,23.37,69657,0.0,1.0
2019-07-24,23.45,23.46,22.695,23.04,90377,23.45,23.46,22.695,23.04,90377,0.0,1.0
2019-07-25,23.53,23.75,23.38,23.5,105648,23.53,23.75,23.38,23.5,105648,0.0,1.0
2019-07-26,24.1,24.18,23.15,23.15,132771,24.1,24.18,23.15,23.15,132771,0.0,1.0
2019-07-29,23.55,24.16,23.38,24.16,114593,23.55,24.16,23.38,24.16,114593,0.0,1.0
2019-07-30,24.15,24.24,23.39,23.54,90953,24.15,24.24,23.39,23.54,90953,0.0,1.0
2019-07-31,24.53,24.74,24.17,24.2,176987,24.53,24.74,24.17,24.2,176987,0.0,1.0
2019-08-01,24.37,24.82,24.29,24.53,145287,24.37,24.82,24.29,24.53,145287,0.0,1.0
2019-08-02,24.48,24.58,23.75,24.31,97292,24.48,24.58,23.75,24.31,97292,0.0,1.0
2019-08-05,24.77,24.85,24.09,24.25,157361,24.77,24.85,24.09,24.25,157361,0.0,1.0
2019-08-06,25.27,25.75,24.82,24.82,150398,25.27,25.75,24.82,24.82,150398,0.0,1.0
2019-08-07,26.26,26.36,25.27,25.27,288236,26.26,26.36,25.27,25.27,288236,0.0,1.0
2019-08-08,27.42,27.545,26.27,26.27,307052,27.42,27.545,26.27,26.27,307052,0.0,1.0
2019-08-09,27.64,27.8,27.3,27.49,221448,27.64,27.8,27.3,27.49,221448,0.0,1.0
2019-08-12,27.43,27.75,26.96,27.6,119356,27.43,27.75,26.96,27.6,119356,0.0,1.0
2019-08-13,27.68,27.8,27.2,27.46,96608,27.68,27.8,27.2,27.46,96608,0.0,1.0
2019-08-14,26.96,27.83,26.7,27.47,115898,26.96,27.83,26.7,27.47,115898,0.0,1.0
2019-08-15,27.3,27.37,26.94,27.14,109801,27.3,27.37,26.94,27.14,109801,0.0,1.0
2019-08-16,27.78,27.98,27.48,27.53,83627,27.78,27.98,27.48,27.53,83627,0.0,1.0
2019-08-19,27.41,28.0,27.27,27.97,100843,27.41,28.0,27.27,27.97,100843,0.0,1.0
2019-08-20,27.22,27.41,27.15,27.37,64604,27.22,27.41,27.15,27.37,64604,0.0,1.0
2019-08-21,27.69,27.91,27.14,27.49,87536,27.69,27.91,27.14,27.49,87536,0.0,1.0
2019-08-22,27.48,27.8,27.34,27.78,104741,27.48,27.8,27.34,27.78,104741,0.0,1.0
2019-08-23,27.19,27.655,27.04,27.45,110576,27.19,27.655,27.04,27.45,110576,0.0,1.0
2019-08-26,27.115,27.43,26.91,27.43,78957,27.115,27.43,26.91,27.43,78957,0.0,1.0
2019-08-27,26.99,27.19,26.68,27.15,95458,26.99,27.19,26.68,27.15,95458,0.0,1.0
2019-08-28,26.81,27.03,26.51,26.96,53348,26.81,27.03,26.51,26.96,53348,0.0,1.0
2019-08-29,27.55,27.59,26.75,27.12,97508,27.55,27.59,26.75,27.12,97508,0.0,1.0
2019-08-30,27.25,27.64,27.04,27.64,61335,27.25,27.64,27.04,27.64,61335,0.0,1.0
2019-09-03,25.61,28.17,25.51,27.07,380453,25.61,28.17,25.51,27.07,380453,0.0,1.0
2019-09-04,25.06,25.8659,24.67,25.7,328435,25.06,25.8659,24.67,25.7,328435,0.0,1.0
2019-09-05,26.08,26.195,25.34,25.58,350640,26.08,26.195,25.34,25.58,350640,0.0,1.0
2019-09-06,25.5,26.39,25.45,26.24,83590,25.5,26.39,25.45,26.24,83590,0.0,1.0
2019-09-09,25.75,26.125,24.94,25.57,189298,25.75,26.125,24.94,25.57,189298,0.0,1.0
2019-09-10,25.24,25.85,24.51,25.56,151669,25.24,25.85,24.51,25.56,151669,0.0,1.0
2019-09-11,26.31,26.59,25.23,25.38,183602,26.31,26.59,25.23,25.38,183602,0.0,1.0
2019-09-12,26.41,26.58,26.0,26.42,219083,26.41,26.58,26.0,26.42,219083,0.0,1.0
2019-09-13,27.11,27.43,26.31,26.54,160810,27.11,27.43,26.31,26.54,160810,0.0,1.0
2019-09-16,27.44,27.62,26.76,26.92,153234,27.44,27.62,26.76,26.92,153234,0.0,1.0
2019-09-17,27.69,27.85,27.24,27.36,127873,27.69,27.85,27.24,27.36,127873,0.0,1.0
2019-09-18,28.1,28.19,27.39,27.79,155071,28.1,28.19,27.39,27.79,155071,0.0,1.0
2019-09-19,27.85,28.5,27.67,28.22,180737,27.85,28.5,27.67,28.22,180737,0.0,1.0
2019-09-20,28.02,28.23,27.57,27.87,883080,28.02,28.23,27.57,27.87,883080,0.0,1.0
2019-09-23,27.29,28.08,27.12,28.08,163237,27.29,28.08,27.12,28.08,163237,0.0,1.0
2019-09-24,26.25,27.41,25.94,27.41,200426,26.25,27.41,25.94,27.41,200426,0.0,1.0
2019-09-25,26.58,26.69,25.75,26.22,147088,26.58,26.69,25.75,26.22,147088,0.0,1.0
2019-09-26,25.725,26.76,25.64,26.53,120214,25.725,26.76,25.64,26.53,120214,0.0,1.0
2019-09-27,25.47,25.98,25.1,25.73,130160,25.47,25.98,25.1,25.73,130160,0.0,1.0
2019-09-30,25.61,25.75,25.3,25.42,164688,25.61,25.75,25.3,25.42,164688,0.0,1.0
2019-10-01,25.21,25.85,25.13,25.78,168305,25.21,25.85,25.13,25.78,168305,0.0,1.0
2019-10-02,25.78,25.81,24.84,25.05,158269,25.78,25.81,24.84,25.05,158269,0.0,1.0
2019-10-03,26.13,26.145,25.505,25.65,78912,26.13,26.145,25.505,25.65,78912,0.0,1.0
2019-10-04,26.23,26.42,25.8,26.07,110944,26.23,26.42,25.8,26.07,110944,0.0,1.0
2019-10-07,26.91,26.98,25.97,26.15,169601,26.91,26.98,25.97,26.15,169601,0.0,1.0
2019-10-08,26.45,26.81,26.2,26.66,158653,26.45,26.81,26.2,26.66,158653,0.0,1.0
2019-10-09,26.58,26.69,26.34,26.65,77038,26.58,26.69,26.34,26.65,77038,0.0,1.0
2019-10-10,26.415,26.79,26.34,26.56,111551,26.415,26.79,26.34,26.56,111551,0.0,1.0
2019-10-11,26.61,27.08,26.44,26.67,163903,26.61,27.08,26.44,26.67,163903,0.0,1.0
2019-10-14,26.61,26.91,26.41,26.56,81006,26.61,26.91,26.41,26.56,81006,0.0,1.0
2019-10-15,26.3,26.797,26.14,26.66,101500,26.3,26.797,26.14,26.66,101500,0.0,1.0
2019-10-16,25.97,26.25,25.53,26.25,122086,25.97,26.25,25.53,26.25,122086,0.0,1.0
2019-10-17,26.39,26.55,26.04,26.25,137841,26.39,26.55,26.04,26.25,137841,0.0,1.0
2019-10-18,26.13,26.33,25.8,26.27,100632,26.13,26.33,25.8,26.27,100632,0.0,1.0
2019-10-21,26.45,26.85,26.16,26.4,108585,26.45,26.85,26.16,26.4,108585,0.0,1.0
2019-10-22,25.92,26.79,25.9,26.42,90833,25.92,26.79,25.9,26.42,90833,0.0,1.0
2019-10-23,24.68,26.21,24.57,25.91,254307,24.68,26.21,24.57,25.91,254307,0.0,1.0
2019-10-24,25.55,25.96,24.84,24.94,244965,25.55,25.96,24.84,24.94,244965,0.0,1.0
2019-10-25,25.6,29.29,24.52,24.52,651627,25.6,29.29,24.52,24.52,651627,0.0,1.0
2019-10-28,24.09,25.75,23.24,25.61,321141,24.09,25.75,23.24,25.61,321141,0.0,1.0
2019-10-29,24.47,24.73,23.98,23.98,135242,24.47,24.73,23.98,23.98,135242,0.0,1.0
2019-10-30,24.8,24.82,24.26,24.5,141883,24.8,24.82,24.26,24.5,141883,0.0,1.0
2019-10-31,25.19,25.23,24.45,24.78,120530,25.19,25.23,24.45,24.78,120530,0.0,1.0
2019-11-01,24.67,25.3,24.55,25.22,100522,24.67,25.3,24.55,25.22,100522,0.0,1.0
2019-11-04,24.57,24.88,24.33,24.78,76111,24.57,24.88,24.33,24.78,76111,0.0,1.0
2019-11-05,24.35,24.65,24.18,24.51,117644,24.35,24.65,24.18,24.51,117644,0.0,1.0
2019-11-06,23.78,24.46,23.645,24.22,110684,23.78,24.46,23.645,24.22,110684,0.0,1.0
2019-11-07,23.48,23.99,23.38,23.8,93880,23.48,23.99,23.38,23.8,93880,0.0,1.0
2019-11-08,23.93,24.07,23.4,23.45,121383,23.93,24.07,23.4,23.45,121383,0.0,1.0
2019-11-11,24.16,24.25,23.47,23.86,125162,24.16,24.25,23.47,23.86,125162,0.0,1.0
2019-11-12,24.36,24.67,24.18,24.21,81036,24.36,24.67,24.18,24.21,81036,0.0,1.0
2019-11-13,24.58,24.69,23.98,24.08,151295,24.58,24.69,23.98,24.08,151295,0.0,1.0
2019-11-14,24.55,24.97,24.53,24.6,76626,24.55,24.97,24.53,24.6,76626,0.0,1.0
2019-11-15,24.88,24.97,24.45,24.73,97255,24.88,24.97,24.45,24.73,97255,0.0,1.0
2019-11-18,24.47,24.98,24.44,24.7,67247,24.47,24.98,24.44,24.7,67247,0.0,1.0
2019-11-19,24.66,24.78,24.4215,24.54,61698,24.66,24.78,24.4215,24.54,61698,0.0,1.0
2019-11-20,24.85,25.14,24.57,24.64,187370,24.85,25.14,24.57,24.64,187370,0.0,1.0
2019-11-21,25.27,25.34,24.59,24.94,158344,25.27,25.34,24.59,24.94,158344,0.0,1.0
2019-11-22,25.14,25.29,24.65,25.19,83190,25.14,25.29,24.65,25.19,83190,0.0,1.0
2019-11-25,25.17,25.84,24.8905,25.17,134159,25.17,25.84,24.8905,25.17,134159,0.0,1.0
2019-11-26,25.36,25.45,25.18,25.27,123864,25.36,25.45,25.18,25.27,123864,0.0,1.0
2019-11-27,25.6,25.62,25.22,25.48,66470,25.6,25.62,25.22,25.48,66470,0.0,1.0
2019-11-29,25.33,25.56,25.28,25.51,37237,25.33,25.56,25.28,25.51,37237,0.0,1.0
2019-12-02,24.73,25.28,24.49,25.28,254484,24.73,25.28,24.49,25.28,254484,0.0,1.0
2019-12-03,26.23,26.31,24.48,24.6,255138,26.23,26.31,24.48,24.6,255138,0.0,1.0
2019-12-04,26.08,26.26,25.5069,26.26,125469,26.08,26.26,25.5069,26.26,125469,0.0,1.0
2019-12-05,26.1,26.25,25.81,26.2,153225,26.1,26.25,25.81,26.2,153225,0.0,1.0
2019-12-06,25.92,26.42,25.78,26.32,175913,25.92,26.42,25.78,26.32,175913,0.0,1.0
2019-12-09,25.265,25.81,25.12,25.81,179309,25.265,25.81,25.12,25.81,179309,0.0,1.0
2019-12-10,24.75,25.44,24.5697,25.28,133581,24.75,25.44,24.5697,25.28,133581,0.0,1.0
2019-12-11,24.6,24.74,24.22,24.67,113155,24.6,24.74,24.22,24.67,113155,0.0,1.0
2019-12-12,24.72,24.975,24.5,24.58,92757,24.72,24.975,24.5,24.58,92757,0.0,1.0
2019-12-13,24.33,24.86,24.15,24.74,301155,24.33,24.86,24.15,24.74,301155,0.0,1.0
2019-12-16,24.55,24.88,24.35,24.4,246696,24.55,24.88,24.35,24.4,246696,0.0,1.0
2019-12-17,24.71,24.74,24.45,24.52,148246,24.71,24.74,24.45,24.52,148246,0.0,1.0
2019-12-18,25.17,25.39,24.8,24.92,192617,25.17,25.39,24.8,24.92,192617,0.0,1.0
2019-12-19,25.52,25.56,25.04,25.17,84926,25.52,25.56,25.04,25.17,84926,0.0,1.0
2019-12-20,26.14,26.15,25.45,25.47,345315,26.14,26.15,25.45,25.47,345315,0.0,1.0
2019-12-23,25.58,26.13,25.41,26.12,94409,25.58,26.13,25.41,26.12,94409,0.0,1.0
2019-12-24,25.58,25.66,25.35,25.53,37288,25.58,25.66,25.35,25.53,37288,0.0,1.0
2019-12-26,25.35,25.6324,25.26,25.61,58821,25.35,25.6324,25.26,25.61,58821,0.0,1.0
2019-12-27,25.5,25.55,25.05,25.29,81057,25.5,25.55,25.05,25.29,81057,0.0,1.0
2019-12-30,25.41,25.53,24.99,25.42,82053,25.41,25.53,24.99,25.42,82053,0.0,1.0
2019-12-31,25.41,25.83,25.265,25.4,122867,25.41,25.83,25.265,25.4,122867,0.0,1.0
2020-01-02,25.81,25.84,25.43,25.54,82374,25.81,25.84,25.43,25.54,82374,0.0,1.0
2020-01-03,25.79,26.01,25.5,25.56,124674,25.79,26.01,25.5,25.56,124674,0.0,1.0
2020-01-06,25.71,25.95,25.5,25.67,109838,25.71,25.95,25.5,25.67,109838,0.0,1.0
2020-01-07,25.71,25.76,25.46,25.6,71198,25.71,25.76,25.46,25.6,71198,0.0,1.0
2020-01-08,25.77,25.95,25.63,25.7,83802,25.77,25.95,25.63,25.7,83802,0.0,1.0
2020-01-09,25.77,26.0,25.7,25.95,108954,25.77,26.0,25.7,25.95,108954,0.0,1.0
2020-01-10,25.915,26.01,25.68,25.79,71813,25.915,26.01,25.68,25.79,71813,0.0,1.0
2020-01-13,26.11,26.25,25.85,25.97,62060,26.11,26.25,25.85,25.97,62060,0.0,1.0
2020-01-14,25.85,26.13,25.78,26.08,92750,25.85,26.13,25.78,26.08,92750,0.0,1.0
2020-01-15,26.29,26.45,25.95,26.0,155659,26.29,26.45,25.95,26.0,155659,0.0,1.0
2020-01-16,27.67,27.69,26.5,26.5,173101,27.67,27.69,26.5,26.5,173101,0.0,1.0
2020-01-17,28.18,28.38,27.46,27.79,151540,28.18,28.38,27.46,27.79,151540,0.0,1.0
2020-01-21,28.635,28.75,28.24,28.24,432795,28.635,28.75,28.24,28.24,432795,0.0,1.0
2020-01-22,28.61,29.62,28.523,28.68,365656,28.61,29.62,28.523,28.68,365656,0.0,1.0
2020-01-23,29.16,29.22,28.27,28.57,161230,29.16,29.22,28.27,28.57,161230,0.0,1.0
2020-01-24,30.08,30.18,29.36,29.36,195287,30.08,30.18,29.36,29.36,195287,0.0,1.0
2020-01-27,30.21,30.32,29.26,29.66,227721,30.21,30.32,29.26,29.66,227721,0.0,1.0
2020-01-28,31.09,31.1,30.06,30.22,333726,31.09,31.1,30.06,30.22,333726,0.0,1.0
2020-01-29,33.46,36.25,33.3,34.49,1052540,33.46,36.25,33.3,34.49,1052540,0.0,1.0
2020-01-30,33.0,33.49,32.44,33.03,434125,33.0,33.49,32.44,33.03,434125,0.0,1.0
2020-01-31,32.5,34.0,32.36,33.2,371108,32.5,34.0,32.36,33.2,371108,0.0,1.0
2020-02-03,32.5,33.55,32.44,32.72,490376,32.5,33.55,32.44,32.72,490376,0.0,1.0
2020-02-04,34.155,34.17,32.59,32.77,371108,34.155,34.17,32.59,32.77,371108,0.0,1.0
2020-02-05,35.45,35.53,34.35,34.65,279085,35.45,35.53,34.35,34.65,279085,0.0,1.0
2020-02-06,36.2,36.35,35.34,35.66,157556,36.2,36.35,35.34,35.66,157556,0.0,1.0
2020-02-07,35.97,36.19,35.58,36.16,232153,35.97,36.19,35.58,36.16,232153,0.0,1.0
2020-02-10,36.6,36.68,35.82,35.97,132030,36.6,36.68,35.82,35.97,132030,0.0,1.0
2020-02-11,36.51,37.05,36.18,36.81,221068,36.51,37.05,36.18,36.81,221068,0.0,1.0
2020-02-12,36.2,36.81,35.84,36.77,195662,36.2,36.81,35.84,36.77,195662,0.0,1.0
2020-02-13,36.85,37.17,36.13,36.13,95372,36.85,37.17,36.13,36.13,95372,0.0,1.0
2020-02-14,36.4,36.89,36.26,36.68,101065,36.4,36.89,36.26,36.68,101065,0.0,1.0
2020-02-18,35.62,36.66,35.6,36.3,112260,35.62,36.66,35.6,36.3,112260,0.0,1.0
2020-02-19,35.68,35.96,35.48,35.68,180765,35.68,35.96,35.48,35.68,180765,0.0,1.0
2020-02-20,35.0,35.51,34.15,35.47,253248,35.0,35.51,34.15,35.47,253248,0.0,1.0
2020-02-21,34.48,34.73,34.04,34.73,138670,34.48,34.73,34.04,34.73,138670,0.0,1.0
2020-02-24,33.5,34.24,33.12,33.7,98129,33.5,34.24,33.12,33.7,98129,0.0,1.0
2020-02-25,32.58,33.79,32.54,33.55,98000,32.58,33.79,32.54,33.55,98000,0.0,1.0
2020-02-26,31.585,33.05,31.4,32.8,237995,31.585,33.05,31.4,32.8,237995,0.0,1.0
2020-02-27,30.88,31.98,30.5476,30.99,213114,30.88,31.98,30.5476,30.99,213114,0.0,1.0
2020-02-28,32.13,32.42,30.2682,30.56,365269,32.13,32.42,30.2682,30.56,365269,0.0,1.0
2020-03-02,32.4,32.96,31.95,32.52,274131,32.4,32.96,31.95,32.52,274131,0.0,1.0
2020-03-03,30.23,32.98,30.03,32.79,754191,30.23,32.98,30.03,32.79,754191,0.0,1.0
2020-03-04,28.9,30.82,28.73,30.74,384711,28.9,30.82,28.73,30.74,384711,0.0,1.0
2020-03-05,28.1,29.1,27.79,28.3,273402,28.1,29.1,27.79,28.3,273402,0.0,1.0
2020-03-06,26.37,27.7,25.975,27.32,276727,26.37,27.7,25.975,27.32,276727,0.0,1.0
2020-03-09,24.25,25.98,24.14,24.89,236476,24.25,25.98,24.14,24.89,236476,0.0,1.0
2020-03-10,24.4,25.61,23.785,24.82,310219,24.4,25.61,23.785,24.82,310219,0.0,1.0
2020-03-11,24.45,24.97,23.8,23.8,356520,24.45,24.97,23.8,23.8,356520,0.0,1.0
2020-03-12,20.84,22.81,19.64,22.81,420301,20.84,22.81,19.64,22.81,420301,0.0,1.0
2020-03-13,20.46,22.05,18.9001,22.0,537322,20.46,22.05,18.9001,22.0,537322,0.0,1.0
2020-03-16,17.36,18.45,16.4,17.55,496096,17.36,18.45,16.4,17.55,496096,0.0,1.0
2020-03-17,17.09,18.62,16.16,17.84,382077,17.09,18.62,16.16,17.84,382077,0.0,1.0
2020-03-18,13.0,16.97,12.61,16.21,289341,13.0,16.97,12.61,16.21,289341,0.0,1.0
2020-03-19,14.85,15.122,12.67,13.0,333037,14.85,15.122,12.67,13.0,333037,0.0,1.0
2020-03-20,14.12,15.65,13.6308,15.14,415189,14.12,15.65,13.6308,15.14,415189,0.0,1.0
2020-03-23,14.63,14.88,13.3465,14.5,550149,14.63,14.88,13.3465,14.5,550149,0.0,1.0
2020-03-24,15.3,16.2127,14.56,15.1,360772,15.3,16.2127,14.56,15.1,360772,0.0,1.0
2020-03-25,16.7,17.08,14.605,15.15,409161,16.7,17.08,14.605,15.15,409161,0.0,1.0
2020-03-26,17.02,18.54,16.55,16.74,333035,17.02,18.54,16.55,16.74,333035,0.0,1.0
2020-03-27,15.87,17.08,15.58,16.5,277207,15.87,17.08,15.58,16.5,277207,0.0,1.0
2020-03-30,15.75,16.04,15.34,15.84,318638,15.75,16.04,15.34,15.84,318638,0.0,1.0
2020-03-31,16.7,17.19,15.5,15.75,275002,16.7,17.19,15.5,15.75,275002,0.0,1.0
2020-04-01,15.55,16.56,15.29,16.28,237278,15.55,16.56,15.29,16.28,237278,0.0,1.0
2020-04-02,15.81,16.91,15.29,15.41,241761,15.81,16.91,15.29,15.41,241761,0.0,1.0
2020-04-03,14.13,15.81,13.88,15.76,250888,14.13,15.81,13.88,15.76,250888,0.0,1.0
2020-04-06,16.35,16.84,14.5,14.71,502735,16.35,16.84,14.5,14.71,502735,0.0,1.0
2020-04-07,16.84,18.0,16.84,17.34,312864,16.84,18.0,16.84,17.34,312864,0.0,1.0
2020-04-08,18.83,19.23,17.25,17.34,439384,18.83,19.23,17.25,17.34,439384,0.0,1.0
2020-04-09,18.92,20.3696,18.64,19.5,398585,18.92,20.3696,18.64,19.5,398585,0.0,1.0
2020-04-13,18.24,19.21,17.8541,18.9,267894,18.24,19.21,17.8541,18.9,267894,0.0,1.0
2020-04-14,18.06,19.07,17.8,18.59,258356,18.06,19.07,17.8,18.59,258356,0.0,1.0
2020-04-15,17.13,18.205,16.72,17.49,231260,17.13,18.205,16.72,17.49,231260,0.0,1.0
2020-04-16,15.96,17.41,15.69,16.82,189805,15.96,17.41,15.69,16.82,189805,0.0,1.0
2020-04-17,17.25,17.35,16.4858,16.51,194113,17.25,17.35,16.4858,16.51,194113,0.0,1.0
2020-04-20,17.44,17.98,17.051,17.07,119954,17.44,17.98,17.051,17.07,119954,0.0,1.0
2020-04-21,16.26,16.84,15.51,16.84,210300,16.26,16.84,15.51,16.84,210300,0.0,1.0
2020-04-22,17.39,17.92,16.43,16.64,188722,17.39,17.92,16.43,16.64,188722,0.0,1.0
2020-04-23,17.43,17.77,17.1154,17.35,218217,17.43,17.77,17.1154,17.35,218217,0.0,1.0
2020-04-24,17.45,17.86,17.11,17.72,133273,17.45,17.86,17.11,17.72,133273,0.0,1.0
2020-04-27,18.43,18.49,17.51,17.75,134276,18.43,18.49,17.51,17.75,134276,0.0,1.0
2020-04-28,18.82,19.0,18.21,18.98,164289,18.82,19.0,18.21,18.98,164289,0.0,1.0
2020-04-29,20.12,21.06,18.93,19.53,474400,20.12,21.06,18.93,19.53,474400,0.0,1.0
2020-04-30,19.59,20.175,19.395,19.96,181314,19.59,20.175,19.395,19.96,181314,0.0,1.0
2020-05-01,18.06,19.725,17.61,19.22,217902,18.06,19.725,17.61,19.22,217902,0.0,1.0
2020-05-04,18.29,18.62,17.74,18.0,185814,18.29,18.62,17.74,18.0,185814,0.0,1.0
2020-05-05,18.23,19.09,18.09,18.74,252518,18.23,19.09,18.09,18.74,252518,0.0,1.0
2020-05-06,16.94,18.54,16.91,18.43,177926,16.94,18.54,16.91,18.43,177926,0.0,1.0
2020-05-07,18.26,18.41,17.14,17.17,255104,18.26,18.41,17.14,17.17,255104,0.0,1.0
2020-05-08,18.72,18.85,17.98,18.5,169399,18.72,18.85,17.98,18.5,169399,0.0,1.0
2020-05-11,18.12,18.52,17.83,18.35,212927,18.12,18.52,17.83,18.35,212927,0.0,1.0
2020-05-12,17.6,18.57,17.6,18.24,233636,17.6,18.57,17.6,18.24,233636,0.0,1.0
2020-05-13,16.73,17.91,16.62,17.55,165974,16.73,17.91,16.62,17.55,165974,0.0,1.0
2020-05-14,17.05,17.08,15.98,16.39,155814,17.05,17.08,15.98,16.39,155814,0.0,1.0
2020-05-15,17.57,17.67,16.79,16.98,103534,17.57,17.67,16.79,16.98,103534,0.0,1.0
2020-05-18,18.9,18.98,18.2,18.27,154604,18.9,18.98,18.2,18.27,154604,0.0,1.0
2020-05-19,18.4,18.99,18.36,18.93,129201,18.4,18.99,18.36,18.93,129201,0.0,1.0
2020-05-20,19.31,19.68,18.72,18.72,136687,19.31,19.68,18.72,18.72,136687,0.0,1.0
2020-05-21,20.09,20.32,19.33,19.4,220602,20.09,20.32,19.33,19.4,220602,0.0,1.0
2020-05-22,19.59,20.81,18.08,20.73,411420,19.59,20.81,18.08,20.73,411420,0.0,1.0
2020-05-26,20.07,21.0,19.9,19.94,251694,20.07,21.0,19.9,19.94,251694,0.0,1.0
2020-05-27,20.1,20.365,19.31,20.33,239171,20.1,20.365,19.31,20.33,239171,0.0,1.0
2020-05-28,19.43,20.56,19.34,20.4,207464,19.43,20.56,19.34,20.4,207464,0.0,1.0
2020-05-29,19.23,19.28,18.38,18.97,392809,19.23,19.28,18.38,18.97,392809,0.0,1.0
2020-06-01,20.13,20.625,19.28,19.28,312183,20.13,20.625,19.28,19.28,312183,0.0,1.0
2020-06-02,20.02,20.39,19.47,20.21,714423,20.02,20.39,19.47,20.21,714423,0.0,1.0
2020-06-03,21.41,21.54,20.26,20.44,224463,21.41,21.54,20.26,20.44,224463,0.0,1.0
2020-06-04,22.01,22.39,21.15,21.15,319282,22.01,22.39,21.15,21.15,319282,0.0,1.0
2020-06-05,23.68,23.87,22.45,22.58,344005,23.68,23.87,22.45,22.58,344005,0.0,1.0
2020-06-08,23.89,24.34,23.355,24.2,242005,23.89,24.34,23.355,24.2,242005,0.0,1.0
2020-06-09,23.5,23.79,23.054,23.34,246673,23.5,23.79,23.054,23.34,246673,0.0,1.0
2020-06-10,21.52,23.73,21.27,23.38,357862,21.52,23.73,21.27,23.38,357862,0.0,1.0
2020-06-11,20.16,21.05,19.89,21.05,377159,20.16,21.05,19.89,21.05,377159,0.0,1.0
2020-06-12,20.28,21.28,19.83,20.96,145979,20.28,21.28,19.83,20.96,145979,0.0,1.0
2020-06-15,20.77,20.87,19.51,19.51,184578,20.77,20.87,19.51,19.51,184578,0.0,1.0
2020-06-16,21.62,21.7,20.97,21.49,143074,21.62,21.7,20.97,21.49,143074,0.0,1.0
2020-06-17,20.6,21.77,20.52,21.55,186487,20.6,21.77,20.52,21.55,186487,0.0,1.0
2020-06-18,19.92,20.66,19.77,20.46,173825,19.92,20.66,19.77,20.46,173825,0.0,1.0
2020-06-19,19.14,20.08,19.0018,20.0,343880,19.14,20.08,19.0018,20.0,343880,0.0,1.0
2020-06-22,18.425,19.2,18.35,19.2,271699,18.425,19.2,18.35,19.2,271699,0.0,1.0
2020-06-23,18.32,18.76,18.225,18.76,182977,18.32,18.76,18.225,18.76,182977,0.0,1.0
2020-06-24,17.72,18.18,17.19,18.1,268818,17.72,18.18,17.19,18.1,268818,0.0,1.0
2020-06-25,17.36,17.715,17.0,17.65,333752,17.36,17.715,17.0,17.65,333752,0.0,1.0
2020-06-26,17.49,17.68,16.865,17.29,442066,17.49,17.68,16.865,17.29,442066,0.0,1.0
2020-06-29,18.09,18.15,17.3,17.7,174800,18.09,18.15,17.3,17.7,174800,0.0,1.0
2020-06-30,17.94,18.16,17.54,18.06,170000,17.94,18.16,17.54,18.06,170000,0.0,1.0
2020-07-01,17.5,18.5,17.26,17.96,123700,17.5,18.5,17.26,17.96,123700,0.0,1.0
2020-07-02,17.93,18.15,17.61,17.85,222500,17.93,18.15,17.61,17.85,222500,0.0,1.0
2020-07-06,17.99,18.39,17.95,18.39,122500,17.99,18.39,17.95,18.39,122500,0.0,1.0
2020-07-07,17.36,18.17,17.34,17.71,279900,17.36,18.17,17.34,17.71,279900,0.0,1.0
2020-07-08,16.92,17.54,16.65,17.34,185000,16.92,17.54,16.65,17.34,185000,0.0,1.0
2020-07-09,16.76,16.92,16.18,16.89,186200,16.76,16.92,16.18,16.89,186200,0.0,1.0
2020-07-10,17.27,17.4,16.62,16.75,169000,17.27,17.4,16.62,16.75,169000,0.0,1.0
2020-07-13,17.29,17.96,17.04,17.45,188900,17.29,17.96,17.04,17.45,188900,0.0,1.0
2020-07-14,16.9,17.44,16.7,17.2,401600,16.9,17.44,16.7,17.2,401600,0.0,1.0
2020-07-15,17.74,18.24,17.12,17.31,609300,17.74,18.24,17.12,17.31,609300,0.0,1.0
2020-07-16,17.09,17.55,16.97,17.55,180300,17.09,17.55,16.97,17.55,180300,0.0,1.0
2020-07-17,17.5,17.58,17.01,17.01,168900,17.5,17.58,17.01,17.01,168900,0.0,1.0
2020-07-20,18.25,18.33,17.49,17.49,173280,18.25,18.33,17.49,17.49,173280,0.0,1.0
2020-07-21,18.51,18.64,18.1,18.39,209841,18.51,18.64,18.1,18.39,209841,0.0,1.0
2020-07-22,18.52,18.75,18.15,18.45,150638,18.52,18.75,18.15,18.45,150638,0.0,1.0
2020-07-23,18.25,18.85,17.96,18.41,123524,18.25,18.85,17.96,18.41,123524,0.0,1.0
2020-07-24,17.735,18.19,17.57,18.19,234218,17.735,18.19,17.57,18.19,234218,0.0,1.0
2020-07-27,18.02,18.04,17.57,17.72,140314,18.02,18.04,17.57,17.72,140314,0.0,1.0
2020-07-28,17.88,18.06,17.44,17.83,209557,17.88,18.06,17.44,17.83,209557,0.0,1.0
2020-07-29,21.53,22.0,19.25,19.33,424640,21.53,22.0,19.25,19.33,424640,0.0,1.0
2020-07-30,21.09,21.33,19.96,21.11,293239,21.09,21.33,19.96,21.11,293239,0.0,1.0
2020-07-31,20.96,21.45,20.5,21.03,257234,20.96,21.45,20.5,21.03,257234,0.0,1.0
2020-08-03,20.88,21.16,20.28,21.0,267152,20.88,21.16,20.28,21.0,267152,0.0,1.0
2020-08-04,21.48,21.75,20.64,20.84,234959,21.48,21.75,20.64,20.84,234959,0.0,1.0
2020-08-05,21.69,22.03,21.25,21.8,249417,21.69,22.03,21.25,21.8,249417,0.0,1.0
2020-08-06,22.215,22.37,21.61,21.67,158818,22.215,22.37,21.61,21.67,158818,0.0,1.0
2020-08-07,23.525,23.56,21.85,22.03,218270,23.525,23.56,21.85,22.03,218270,0.0,1.0
2020-08-10,24.06,24.39,23.54,23.72,195963,24.06,24.39,23.54,23.72,195963,0.0,1.0
2020-08-11,24.02,24.6276,23.235,24.3,320481,24.02,24.6276,23.235,24.3,320481,0.0,1.0
2020-08-12,24.35,24.63,24.0,24.2,168634,24.35,24.63,24.0,24.2,168634,0.0,1.0
2020-08-13,24.03,24.82,23.97,24.34,293639,24.03,24.82,23.97,24.34,293639,0.0,1.0
2020-08-14,24.21,24.37,23.49,23.96,163407,24.21,24.37,23.49,23.96,163407,0.0,1.0
2020-08-17,24.44,24.72,23.84,24.3,123620,24.44,24.72,23.84,24.3,123620,0.0,1.0
2020-08-18,24.31,24.55,23.42,24.24,298656,24.31,24.55,23.42,24.24,298656,0.0,1.0
2020-08-19,24.85,24.96,24.03,24.25,110601,24.85,24.96,24.03,24.25,110601,0.0,1.0
2020-08-20,25.6,25.62,24.56,24.56,131747,25.6,25.62,24.56,24.56,131747,0.0,1.0
2020-08-21,25.11,25.6682,24.98,25.63,160519,25.11,25.6682,24.98,25.63,160519,0.0,1.0
2020-08-24,25.24,25.59,24.85,25.29,186349,25.24,25.59,24.85,25.29,186349,0.0,1.0
2020-08-25,24.86,25.55,24.71,25.19,214146,24.86,25.55,24.71,25.19,214146,0.0,1.0
2020-08-26,25.2,25.445,24.87,25.06,148962,25.2,25.445,24.87,25.06,148962,0.0,1.0
2020-08-27,25.36,25.51,25.12,25.35,110695,25.36,25.51,25.12,25.35,110695,0.0,1.0
2020-08-28,25.57,25.8,24.96,25.42,99962,25.57,25.8,24.96,25.42,99962,0.0,1.0
2020-08-31,25.37,25.58,25.1,25.58,162475,25.37,25.58,25.1,25.58,162475,0.0,1.0
2020-09-01,25.79,25.8,25.13,25.25,117030,25.79,25.8,25.13,25.25,117030,0.0,1.0
2020-09-02,25.69,25.83,25.34,25.71,75762,25.69,25.83,25.34,25.71,75762,0.0,1.0
2020-09-03,24.57,25.52,24.57,25.52,164641,24.57,25.52,24.57,25.52,164641,0.0,1.0
2020-09-04,23.92,25.22,23.03,24.73,146143,23.92,25.22,23.03,24.73,146143,0.0,1.0
2020-09-08,24.03,24.46,23.1617,23.59,135586,24.03,24.46,23.1617,23.59,135586,0.0,1.0
2020-09-09,24.23,24.54,23.92,24.34,101324,24.23,24.54,23.92,24.34,101324,0.0,1.0
2020-09-10,24.66,25.05,24.21,24.39,119924,24.66,25.05,24.21,24.39,119924,0.0,1.0
2020-09-11,24.3,24.99,24.06,24.78,173894,24.3,24.99,24.06,24.78,173894,0.0,1.0
2020-09-14,25.28,25.37,24.29,24.61,125950,25.28,25.37,24.29,24.61,125950,0.0,1.0
2020-09-15,25.67,25.87,25.1,25.34,111809,25.67,25.87,25.1,25.34,111809,0.0,1.0
2020-09-16,26.23,26.53,25.61,25.84,141858,26.23,26.53,25.61,25.84,141858,0.0,1.0
2020-09-17,26.15,26.64,25.92,26.59,148416,26.15,26.64,25.92,26.59,148416,0.0,1.0
2020-09-18,25.635,26.58,24.915,26.42,326203,25.635,26.58,24.915,26.42,326203,0.0,1.0
2020-09-21,24.13,25.38,23.625,25.12,114110,24.13,25.38,23.625,25.12,114110,0.0,1.0
2020-09-22,24.72,24.72,23.81,24.23,66331,24.72,24.72,23.81,24.23,66331,0.0,1.0
2020-09-23,23.85,24.9,23.84,24.71,101704,23.85,24.9,23.84,24.71,101704,0.0,1.0
2020-09-24,23.65,24.12,23.48,23.76,116383,23.65,24.12,23.48,23.76,116383,0.0,1.0
2020-09-25,24.32,24.48,23.39,23.49,74341,24.32,24.48,23.39,23.49,74341,0.0,1.0
2020-09-28,24.59,25.22,24.44,24.69,75244,24.59,25.22,24.44,24.69,75244,0.0,1.0
2020-09-29,24.59,24.84,24.39,24.61,87529,24.59,24.84,24.39,24.61,87529,0.0,1.0
2020-09-30,24.16,25.07,24.06,24.63,188705,24.16,25.07,24.06,24.63,188705,0.0,1.0
2020-10-01,24.75,24.94,24.045,24.24,105268,24.75,24.94,24.045,24.24,105268,0.0,1.0
2020-10-02,24.52,24.88,24.13,24.13,60754,24.52,24.88,24.13,24.13,60754,0.0,1.0
2020-10-05,24.91,25.045,24.2,24.75,60370,24.91,25.045,24.2,24.75,60370,0.0,1.0
2020-10-06,24.93,25.765,24.93,25.2,83249,24.93,25.765,24.93,25.2,83249,0.0,1.0
2020-10-07,25.18,25.41,24.86,25.19,85178,25.18,25.41,24.86,25.19,85178,0.0,1.0
2020-10-08,25.36,25.5,25.15,25.39,67431,25.36,25.5,25.15,25.39,67431,0.0,1.0
2020-10-09,27.48,27.72,25.28,25.58,305368,27.48,27.72,25.28,25.58,305368,0.0,1.0
2020-10-12,26.04,27.73,25.71,27.73,128381,26.04,27.73,25.71,27.73,128381,0.0,1.0
2020-10-13,26.67,26.73,25.85,25.85,135730,26.67,26.73,25.85,25.85,135730,0.0,1.0
2020-10-14,26.37,26.92,26.24,26.61,99294,26.37,26.92,26.24,26.61,99294,0.0,1.0
2020-10-15,26.66,26.78,25.5918,25.97,67878,26.66,26.78,25.5918,25.97,67878,0.0,1.0
2020-10-16,26.38,27.05,26.31,26.51,68818,26.38,27.05,26.31,26.51,68818,0.0,1.0
2020-10-19,26.34,27.1,26.14,26.4,80855,26.34,27.1,26.14,26.4,80855,0.0,1.0
2020-10-20,26.74,27.14,26.27,26.56,94307,26.74,27.14,26.27,26.56,94307,0.0,1.0
2020-10-21,25.64,26.9,25.55,26.9,69049,25.64,26.9,25.55,26.9,69049,0.0,1.0
2020-10-22,26.15,26.26,25.37,25.63,77364,26.15,26.26,25.37,25.63,77364,0.0,1.0
2020-10-23,26.72,26.86,25.98,26.26,92830,26.72,26.86,25.98,26.26,92830,0.0,1.0
2020-10-26,25.82,26.41,25.405,26.41,114715,25.82,26.41,25.405,26.41,114715,0.0,1.0
2020-10-27,25.39,26.28,25.055,25.33,139526,25.39,26.28,25.055,25.33,139526,0.0,1.0
2020-10-28,26.95,28.55,25.38,28.55,312548,26.95,28.55,25.38,28.55,312548,0.0,1.0
2020-10-29,27.45,28.0,26.5,27.03,253861,27.45,28.0,26.5,27.03,253861,0.0,1.0
2020-10-30,27.08,27.72,26.73,27.48,206615,27.08,27.72,26.73,27.48,206615,0.0,1.0
2020-11-02,27.48,27.6849,26.51,27.14,176803,27.48,27.6849,26.51,27.14,176803,0.0,1.0
2020-11-03,28.43,28.68,27.12,27.7,211928,28.43,28.68,27.12,27.7,211928,0.0,1.0
2020-11-04,28.51,28.74,27.67,28.04,164216,28.51,28.74,27.67,28.04,164216,0.0,1.0
2020-11-05,30.62,30.68,28.355,28.88,166247,30.62,30.68,28.355,28.88,166247,0.0,1.0
2020-11-06,30.85,30.9,30.21,30.7,95555,30.85,30.9,30.21,30.7,95555,0.0,1.0
2020-11-09,31.47,33.155,31.0,32.25,208604,31.47,33.155,31.0,32.25,208604,0.0,1.0
2020-11-10,31.68,31.94,30.95,31.67,164443,31.68,31.94,30.95,31.67,164443,0.0,1.0
2020-11-11,32.07,32.15,31.04,31.83,85981,32.07,32.15,31.04,31.83,85981,0.0,1.0
2020-11-12,32.75,33.49,31.63,32.0,216511,32.75,33.49,31.63,32.0,216511,0.0,1.0
2020-11-13,33.16,33.43,32.04,33.09,96182,33.16,33.43,32.04,33.09,96182,0.0,1.0
2020-11-16,34.05,34.85,33.2,33.53,118288,34.05,34.85,33.2,33.53,118288,0.0,1.0
2020-11-17,36.03,36.26,33.47,33.61,224988,36.03,36.26,33.47,33.61,224988,0.0,1.0
2020-11-18,37.65,38.71,35.5347,36.0,316557,37.65,38.71,35.5347,36.0,316557,0.0,1.0
2020-11-19,39.65,39.72,37.4,37.4,226635,39.65,39.72,37.4,37.4,226635,0.0,1.0
2020-11-20,40.66,42.34,40.55,40.86,395999,40.66,42.34,40.55,40.86,395999,0.0,1.0
2020-11-23,38.39,41.45,37.98,41.238,252814,38.39,41.45,37.98,41.238,252814,0.0,1.0
2020-11-24,38.38,40.1,38.3,39.0,173051,38.38,40.1,38.3,39.0,173051,0.0,1.0
2020-11-25,38.46,39.94,38.1,39.44,346597,38.46,39.94,38.1,39.44,346597,0.0,1.0
2020-11-27,38.43,39.58,37.96,38.74,144064,38.43,39.58,37.96,38.74,144064,0.0,1.0
2020-11-30,37.36,38.465,36.69,38.32,365260,37.36,38.465,36.69,38.32,365260,0.0,1.0
2020-12-01,37.15,38.355,36.77,37.82,659406,37.15,38.355,36.77,37.82,659406,0.0,1.0
2020-12-02,37.12,37.33,35.85,36.75,266112,37.12,37.33,35.85,36.75,266112,0.0,1.0
2020-12-03,38.28,38.49,37.41,37.41,108080,38.28,38.49,37.41,37.41,108080,0.0,1.0
2020-12-04,38.83,39.28,38.28,39.09,86483,38.83,39.28,38.28,39.09,86483,0.0,1.0
2020-12-07,40.07,40.29,37.985,38.81,136248,40.07,40.29,37.985,38.81,136248,0.0,1.0
2020-12-08,40.49,40.64,39.54,40.08,126140,40.49,40.64,39.54,40.08,126140,0.0,1.0
2020-12-09,39.44,41.28,39.185,40.54,148810,39.44,41.28,39.185,40.54,148810,0.0,1.0
2020-12-10,39.9,40.44,38.02,39.05,78757,39.9,40.44,38.02,39.05,78757,0.0,1.0
2020-12-11,39.67,40.33,39.14,39.14,83508,39.67,40.33,39.14,39.14,83508,0.0,1.0
2020-12-14,38.22,40.105,38.12,39.93,115571,38.22,40.105,38.12,39.93,115571,0.0,1.0
2020-12-15,39.22,39.71,38.25,38.59,302802,39.22,39.71,38.25,38.59,302802,0.0,1.0
2020-12-16,38.92,39.805,38.47,39.01,81739,38.92,39.805,38.47,39.01,81739,0.0,1.0
2020-12-17,40.56,40.73,39.01,39.01,99130,40.56,40.73,39.01,39.01,99130,0.0,1.0
2020-12-18,39.67,41.706,39.51,41.0,395475,39.67,41.706,39.51,41.0,395475,0.0,1.0
2020-12-21,40.08,40.43,38.23,38.79,102102,40.08,40.43,38.23,38.79,102102,0.0,1.0
2020-12-22,41.93,42.19,40.1702,40.39,126126,41.93,42.19,40.1702,40.39,126126,0.0,1.0
2020-12-23,41.82,42.626,41.71,41.99,100613,41.82,42.626,41.71,41.99,100613,0.0,1.0
2020-12-24,41.04,42.17,40.68,41.94,35886,41.04,42.17,40.68,41.94,35886,0.0,1.0
2020-12-28,39.8,41.2,39.695,41.2,67790,39.8,41.2,39.695,41.2,67790,0.0,1.0
2020-12-29,38.67,40.1475,38.32,40.03,90296,38.67,40.1475,38.32,40.03,90296,0.0,1.0
2020-12-30,38.67,39.06,38.59,38.76,55977,38.67,39.06,38.59,38.76,55977,0.0,1.0
2020-12-31,38.38,38.79,37.97,38.79,84166,38.38,38.79,37.97,38.79,84166,0.0,1.0
2021-01-04,37.12,38.5,36.68,38.4,128733,37.12,38.5,36.68,38.4,128733,0.0,1.0
2021-01-05,38.04,38.3,36.8,36.89,100414,38.04,38.3,36.8,36.89,100414,0.0,1.0
2021-01-06,39.87,40.18,37.59,38.26,296779,39.87,40.18,37.59,38.26,296779,0.0,1.0
2021-01-07,40.19,40.435,38.23,39.96,172774,40.19,40.435,38.23,39.96,172774,0.0,1.0
2021-01-08,39.34,40.44,38.45,40.21,84359,39.34,40.44,38.45,40.21,84359,0.0,1.0
2021-01-11,39.48,39.87,38.0,38.65,92257,39.48,39.87,38.0,38.65,92257,0.0,1.0
2021-01-12,40.55,40.64,39.26,39.55,73841,40.55,40.64,39.26,39.55,73841,0.0,1.0
2021-01-13,41.1,41.45,40.565,40.57,89071,41.1,41.45,40.565,40.57,89071,0.0,1.0
2021-01-14,42.55,43.09,41.32,41.32,154021,42.55,43.09,41.32,41.32,154021,0.0,1.0
2021-01-15,42.5,43.03,41.91,42.48,105199,42.5,43.03,41.91,42.48,105199,0.0,1.0
2021-01-19,41.23,43.9333,40.82,43.3,202892,41.23,43.9333,40.82,43.3,202892,0.0,1.0
2021-01-20,42.56,42.57,40.7,41.23,102375,42.56,42.57,40.7,41.23,102375,0.0,1.0
2021-01-21,43.22,43.69,42.3101,43.3,110807,43.22,43.69,42.3101,43.3,110807,0.0,1.0
2021-01-22,44.88,45.37,42.0925,42.97,171775,44.88,45.37,42.0925,42.97,171775,0.0,1.0
2021-01-25,48.39,48.73,45.1148,45.12,206589,48.39,48.73,45.1148,45.12,206589,0.0,1.0
2021-01-26,49.87,51.3,47.9881,48.51,400522,49.87,51.3,47.9881,48.51,400522,0.0,1.0
2021-01-27,40.255,45.54,39.12,44.79,620214,40.255,45.54,39.12,44.79,620214,0.0,1.0
2021-01-28,39.73,40.78,38.76,40.26,257754,39.73,40.78,38.76,40.26,257754,0.0,1.0
2021-01-29,36.79,39.525,36.2,39.47,312875,36.79,39.525,36.2,39.47,312875,0.0,1.0
2021-02-01,38.49,38.65,35.8,37.13,214466,38.49,38.65,35.8,37.13,214466,0.0,1.0
2021-02-02,41.83,42.47,38.75,38.75,185311,41.83,42.47,38.75,38.75,185311,0.0,1.0
2021-02-03,42.66,43.775,41.9,41.9,304888,42.66,43.775,41.9,41.9,304888,0.0,1.0
2021-02-04,43.75,44.37,41.97,43.08,182516,43.75,44.37,41.97,43.08,182516,0.0,1.0
2021-02-05,45.07,45.08,43.21,43.82,98025,45.07,45.08,43.21,43.82,98025,0.0,1.0
2021-02-08,47.82,47.82,45.25,45.45,235147,47.82,47.82,45.25,45.45,235147,0.0,1.0
2021-02-09,53.61,53.86,47.75,48.0,307198,53.61,53.86,47.75,48.0,307198,0.0,1.0
2021-02-10,54.68,55.31,52.69,53.6,347333,54.68,55.31,52.69,53.6,347333,0.0,1.0
2021-02-11,55.69,55.97,54.04,54.81,126874,55.69,55.97,54.04,54.81,126874,0.0,1.0
2021-02-12,56.36,57.26,54.3351,55.55,285636,56.36,57.26,54.3351,55.55,285636,0.0,1.0
2021-02-16,55.62,56.87,54.28,56.87,166043,55.62,56.87,54.28,56.87,166043,0.0,1.0
2021-02-17,55.6,57.21,54.01,54.85,179167,55.6,57.21,54.01,54.85,179167,0.0,1.0
2021-02-18,55.49,57.3699,54.2501,55.32,139789,55.49,57.3699,54.2501,55.32,139789,0.0,1.0
2021-02-19,57.25,58.24,55.62,55.71,171791,57.25,58.24,55.62,55.71,171791,0.0,1.0
2021-02-22,59.97,60.02,55.18,55.86,184448,59.97,60.02,55.18,55.86,184448,0.0,1.0
2021-02-23,59.16,60.55,58.0,58.49,292439,59.16,60.55,58.0,58.49,292439,0.0,1.0
2021-02-24,60.16,61.49,58.345,59.08,199504,60.16,61.49,58.345,59.08,199504,0.0,1.0
2021-02-25,58.95,61.27,58.785,60.26,230242,58.95,61.27,58.785,60.26,230242,0.0,1.0
2021-02-26,59.59,61.21,58.28,58.75,300079,59.59,61.21,58.28,58.75,300079,0.0,1.0
2021-03-01,62.91,64.09,59.68,59.68,269975,62.91,64.09,59.68,59.68,269975,0.0,1.0
2021-03-02,61.37,63.13,60.89,61.65,476688,61.37,63.13,60.89,61.65,476688,0.0,1.0
2021-03-03,59.21,62.7,58.51,61.01,278290,59.21,62.7,58.51,61.01,278290,0.0,1.0
2021-03-04,52.04,59.175,50.0,59.0,418796,52.04,59.175,50.0,59.0,418796,0.0,1.0
2021-03-05,54.15,54.79,50.1301,52.54,344379,54.15,54.79,50.1301,52.54,344379,0.0,1.0
2021-03-08,54.04,56.86,53.88,54.41,156856,54.04,56.86,53.88,54.41,156856,0.0,1.0
2021-03-09,55.47,57.425,54.26,56.36,254000,55.47,57.425,54.26,56.36,254000,0.0,1.0
2021-03-10,57.0,57.66,55.53,55.86,107385,57.0,57.66,55.53,55.86,107385,0.0,1.0
2021-03-11,61.25,61.44,57.88,57.88,106076,61.25,61.44,57.88,57.88,106076,0.0,1.0
2021-03-12,59.92,61.2,59.51,61.2,110441,59.92,61.2,59.51,61.2,110441,0.0,1.0
2021-03-15,58.49,59.82,56.75,59.27,193894,58.49,59.82,56.75,59.27,193894,0.0,1.0
2021-03-16,57.34,60.96,56.68,58.34,139393,57.34,60.96,56.68,58.34,139393,0.0,1.0
2021-03-17,58.77,59.02,55.02,56.8,101338,58.77,59.02,55.02,56.8,101338,0.0,1.0
2021-03-18,54.51,59.12,54.32,59.12,121336,54.51,59.12,54.32,59.12,121336,0.0,1.0
2021-03-19,54.37,56.4799,51.64,54.04,332949,54.37,56.4799,51.64,54.04,332949,0.0,1.0
2021-03-22,51.93,56.31,51.64,55.24,208071,51.93,56.31,51.64,55.24,208071,0.0,1.0
2021-03-23,50.14,53.62,49.6,51.48,160940,50.14,53.62,49.6,51.48,160940,0.0,1.0
2021-03-24,47.14,52.6036,46.98,50.89,185959,47.14,52.6036,46.98,50.89,185959,0.0,1.0
2021-03-25,48.07,48.42,45.8,46.2,312306,48.07,48.42,45.8,46.2,312306,0.0,1.0
2021-03-26,48.34,50.045,46.85,48.27,200527,48.34,50.045,46.85,48.27,200527,0.0,1.0
2021-03-29,45.54,49.95,45.19,48.05,173237,45.54,49.95,45.19,48.05,173237,0.0,1.0
2021-03-30,46.52,46.9,44.75,45.74,117039,46.52,46.9,44.75,45.74,117039,0.0,1.0
2021-03-31,47.96,49.47,46.56,46.81,256278,47.96,49.47,46.56,46.81,256278,0.0,1.0
2021-04-01,49.78,50.61,48.34,48.34,126736,49.78,50.61,48.34,48.34,126736,0.0,1.0
2021-04-05,50.48,51.175,50.01,50.77,104620,50.48,51.175,50.01,50.77,104620,0.0,1.0
2021-04-06,51.06,51.36,50.07,50.5,77368,51.06,51.36,50.07,50.5,77368,0.0,1.0
2021-04-07,48.67,51.04,48.41,50.89,71811,48.67,51.04,48.41,50.89,71811,0.0,1.0
2021-04-08,50.26,50.36,48.435,49.3,96429,50.26,50.36,48.435,49.3,96429,0.0,1.0
2021-04-09,50.42,50.89,48.49,50.24,91958,50.42,50.89,48.49,50.24,91958,0.0,1.0
2021-04-12,49.11,51.0,48.0,50.37,80168,49.11,51.0,48.0,50.37,80168,0.0,1.0
2021-04-13,49.3,50.21,48.0195,48.53,103001,49.3,50.21,48.0195,48.53,103001,0.0,1.0
2021-04-14,49.3,50.6099,48.98,49.35,71893,49.3,50.6099,48.98,49.35,71893,0.0,1.0
2021-04-15,49.8,50.34,48.81,50.34,64819,49.8,50.34,48.81,50.34,64819,0.0,1.0
2021-04-16,50.44,51.39,49.25,50.0,92013,50.44,51.39,49.25,50.0,92013,0.0,1.0
2021-04-19,49.25,50.44,48.4,50.02,96722,49.25,50.44,48.4,50.02,96722,0.0,1.0
2021-04-20,48.33,49.6,47.69,48.66,103735,48.33,49.6,47.69,48.66,103735,0.0,1.0
2021-04-21,50.52,51.22,47.31,48.36,151482,50.52,51.22,47.31,48.36,151482,0.0,1.0
2021-04-22,50.82,52.82,49.545,50.13,117218,50.82,52.82,49.545,50.13,117218,0.0,1.0
2021-04-23,50.99,52.39,50.77,51.34,156831,50.99,52.39,50.77,51.34,156831,0.0,1.0
2021-04-26,52.54,53.17,51.6,51.64,71286,52.54,53.17,51.6,51.64,71286,0.0,1.0
2021-04-27,52.38,53.76,51.735,52.88,94108,52.38,53.76,51.735,52.88,94108,0.0,1.0
2021-04-28,53.16,53.76,51.445,52.34,80757,53.16,53.76,51.445,52.34,80757,0.0,1.0
2021-04-29,51.32,53.65,50.17,53.65,99224,51.32,53.65,50.17,53.65,99224,0.0,1.0
2021-04-30,50.41,51.37,50.06,50.6,71525,50.41,51.37,50.06,50.6,71525,0.0,1.0
2021-05-03,50.67,52.1055,50.26,51.25,141810,50.67,52.1055,50.26,51.25,141810,0.0,1.0
2021-05-04,49.78,50.5,48.25,50.19,108976,49.78,50.5,48.25,50.19,108976,0.0,1.0
2021-05-05,50.11,50.75,48.75,50.25,64928,50.11,50.75,48.75,50.25,64928,0.0,1.0
2021-05-06,51.25,51.27,49.295,50.33,133582,51.25,51.27,49.295,50.33,133582,0.0,1.0
2021-05-07,52.15,52.7,51.4,51.4,76486,52.15,52.7,51.4,51.4,76486,0.0,1.0
2021-05-10,49.52,52.85,49.32,52.1,120632,49.52,52.85,49.32,52.1,120632,0.0,1.0
2021-05-11,48.34,49.01,46.68,47.37,104315,48.34,49.01,46.68,47.37,104315,0.0,1.0
2021-05-12,45.75,48.52,45.355,47.58,90849,45.75,48.52,45.355,47.58,90849,0.0,1.0
2021-05-13,46.0,47.27,44.69,46.2,73301,46.0,47.27,44.69,46.2,73301,0.0,1.0
2021-05-14,48.05,48.16,46.42,46.77,53263,48.05,48.16,46.42,46.77,53263,0.0,1.0
2021-05-17,47.18,47.85,44.7525,47.63,66837,47.18,47.85,44.7525,47.63,66837,0.0,1.0
2021-05-18,47.28,49.14,47.25,47.96,98383,47.28,49.14,47.25,47.96,98383,0.0,1.0
2021-05-19,47.06,47.41,43.03,45.5,137792,47.06,47.41,43.03,45.5,137792,0.0,1.0
2021-05-20,47.89,47.91,46.08,46.95,87077,47.89,47.91,46.08,46.95,87077,0.0,1.0
2021-05-21,49.02,49.29,47.7163,48.68,74320,49.02,49.29,47.7163,48.68,74320,0.0,1.0
2021-05-24,50.21,50.78,49.08,49.52,76183,50.21,50.78,49.08,49.52,76183,0.0,1.0
2021-05-25,50.61,51.823,50.45,50.77,75713,50.61,51.823,50.45,50.77,75713,0.0,1.0
2021-05-26,52.89,53.09,50.73,50.74,94237,52.89,53.09,50.73,50.74,94237,0.0,1.0
2021-05-27,52.23,53.46,51.54,53.46,184784,52.23,53.46,51.54,53.46,184784,0.0,1.0
2021-05-28,50.79,52.52,50.24,52.08,144418,50.79,52.52,50.24,52.08,144418,0.0,1.0
2021-06-01,52.21,52.41,49.43,51.25,176531,52.21,52.41,49.43,51.25,176531,0.0,1.0
2021-06-02,52.35,52.93,51.11,52.22,885760,52.35,52.93,51.11,52.22,885760,0.0,1.0
2021-06-03,53.25,53.64,51.5,51.7,137277,53.25,53.64,51.5,51.7,137277,0.0,1.0
2021-06-04,54.55,55.13,52.9,53.64,131719,54.55,55.13,52.9,53.64,131719,0.0,1.0
2021-06-07,56.83,56.93,54.39,55.02,112092,56.83,56.93,54.39,55.02,112092,0.0,1.0
2021-06-08,58.01,58.17,56.43,57.6,127745,58.01,58.17,56.43,57.6,127745,0.0,1.0
2021-06-09,55.03,59.36,54.64,58.3,98112,55.03,59.36,54.64,58.3,98112,0.0,1.0
2021-06-10,54.69,56.23,54.515,55.3,74031,54.69,56.23,54.515,55.3,74031,0.0,1.0
2021-06-11,56.29,56.31,54.77,54.86,135839,56.29,56.31,54.77,54.86,135839,0.0,1.0
2021-06-14,56.07,57.72,55.825,56.47,86641,56.07,57.72,55.825,56.47,86641,0.0,1.0
2021-06-15,54.11,56.07,53.8701,56.07,152702,54.11,56.07,53.8701,56.07,152702,0.0,1.0
2021-06-16,53.93,54.12,49.9292,53.72,115540,53.93,54.12,49.9292,53.72,115540,0.0,1.0
2021-06-17,54.37,55.555,53.49,53.49,69203,54.37,55.555,53.49,53.49,69203,0.0,1.0
2021-06-18,54.39,55.74,52.66,53.16,251032,54.39,55.74,52.66,53.16,251032,0.0,1.0
2021-06-21,54.34,55.51,53.72,54.92,114368,54.34,55.51,53.72,54.92,114368,0.0,1.0
2021-06-22,54.27,54.3,52.17,53.92,48366,54.27,54.3,52.17,53.92,48366,0.0,1.0
2021-06-23,55.1,55.65,54.3,54.3,64577,55.1,55.65,54.3,54.3,64577,0.0,1.0
2021-06-24,57.03,57.59,55.53,55.53,116643,57.03,57.59,55.53,55.53,116643,0.0,1.0
2021-06-25,55.89,57.03,55.54,57.03,292342,55.89,57.03,55.54,57.03,292342,0.0,1.0
2021-06-28,56.93,56.99,56.02,56.12,95406,56.93,56.99,56.02,56.12,95406,0.0,1.0
2021-06-29,56.75,58.99,55.85,57.21,89046,56.75,58.99,55.85,57.21,89046,0.0,1.0
2021-06-30,56.87,57.15,54.8544,56.42,292500,56.87,57.15,54.8544,56.42,292500,0.0,1.0
2021-07-01,56.98,58.56,55.89,57.12,79527,56.98,58.56,55.89,57.12,79527,0.0,1.0
2021-07-02,57.23,57.78,56.585,57.25,48732,57.23,57.78,56.585,57.25,48732,0.0,1.0
2021-07-06,58.45,59.6,56.35,57.56,242271,58.45,59.6,56.35,57.56,242271,0.0,1.0
2021-07-07,55.69,58.91,55.045,58.64,104760,55.69,58.91,55.045,58.64,104760,0.0,1.0
2021-07-08,55.69,55.88,49.0176,54.28,95042,55.69,55.88,49.0176,54.28,95042,0.0,1.0
2021-07-09,57.33,57.52,53.8875,56.01,49385,57.33,57.52,53.8875,56.01,49385,0.0,1.0
2021-07-12,57.57,57.92,56.9875,57.33,83860,57.57,57.92,56.9875,57.33,83860,0.0,1.0
2021-07-13,57.01,57.78,54.87,57.37,110480,57.01,57.78,54.87,57.37,110480,0.0,1.0
2021-07-14,56.8,57.72,56.51,57.71,75363,56.8,57.72,56.51,57.71,75363,0.0,1.0
2021-07-15,56.85,57.38,56.19,56.54,71855,56.85,57.38,56.19,56.54,71855,0.0,1.0
2021-07-16,55.41,58.2,55.21,57.57,123807,55.41,58.2,55.21,57.57,123807,0.0,1.0
2021-07-19,54.12,55.29,51.76,54.0,87933,54.12,55.29,51.76,54.0,87933,0.0,1.0
2021-07-20,55.32,56.75,53.97,54.5,154777,55.32,56.75,53.97,54.5,154777,0.0,1.0
2021-07-21,56.84,57.31,55.52,55.88,75768,56.84,57.31,55.52,55.88,75768,0.0,1.0
2021-07-22,54.72,56.95,54.32,56.76,55437,54.72,56.95,54.32,56.76,55437,0.0,1.0
2021-07-23,54.58,56.475,53.91,55.0,53903,54.58,56.475,53.91,55.0,53903,0.0,1.0
2021-07-26,56.64,56.79,53.9,54.98,74222,56.64,56.79,53.9,54.98,74222,0.0,1.0
2021-07-27,54.84,56.74,53.51,56.12,91916,54.84,56.74,53.51,56.12,91916,0.0,1.0
2021-07-28,56.73,57.005,54.0,56.47,67157,56.73,57.005,54.0,56.47,67157,0.0,1.0
2021-07-29,56.29,57.606,55.8,57.11,47994,56.29,57.606,55.8,57.11,47994,0.0,1.0
2021-07-30,55.56,56.85,54.21,56.14,58726,55.56,56.85,54.21,56.14,58726,0.0,1.0
2021-08-02,55.94,57.66,55.71,56.07,78517,55.94,57.66,55.71,56.07,78517,0.0,1.0
2021-08-03,55.73,56.22,54.29,56.22,62291,55.73,56.22,54.29,56.22,62291,0.0,1.0
2021-08-04,55.02,55.77,54.45,55.17,41845,55.02,55.77,54.45,55.17,41845,0.0,1.0
2021-08-05,57.22,57.4,55.19,55.19,52948,57.22,57.4,55.19,55.19,52948,0.0,1.0
2021-08-06,56.94,58.3899,56.11,57.55,52329,56.94,58.3899,56.11,57.55,52329,0.0,1.0
2021-08-09,56.6,57.4291,55.82,56.68,41442,56.6,57.4291,55.82,56.68,41442,0.0,1.0
2021-08-10,56.34,56.96,54.09,54.09,52088,56.34,56.96,54.09,54.09,52088,0.0,1.0
2021-08-11,57.32,57.66,55.52,56.36,46534,57.32,57.66,55.52,56.36,46534,0.0,1.0
2021-08-12,57.91,58.42,56.47,57.4,58160,57.91,58.42,56.47,57.4,58160,0.0,1.0
2021-08-13,56.86,59.3386,56.4381,57.99,47381,56.86,59.3386,56.4381,57.99,47381,0.0,1.0
2021-08-16,53.74,56.56,53.4,56.56,83570,53.74,56.56,53.4,56.56,83570,0.0,1.0
2021-08-17,51.61,52.9,50.98,52.72,79147,51.61,52.9,50.98,52.72,79147,0.0,1.0
2021-08-18,50.29,52.0,50.18,51.7,40801,50.29,52.0,50.18,51.7,40801,0.0,1.0
2021-08-19,50.2,50.7,48.705,48.705,76822,50.2,50.7,48.705,48.705,76822,0.0,1.0
2021-08-20,52.91,53.03,49.96,49.96,73573,52.91,53.03,49.96,49.96,73573,0.0,1.0
2021-08-23,53.0,53.57,52.725,53.16,68900,53.0,53.57,52.725,53.16,68900,0.0,1.0
2021-08-24,52.61,53.35,52.12,53.23,57754,52.61,53.35,52.12,53.23,57754,0.0,1.0
2021-08-25,53.13,53.64,50.4001,52.85,58346,53.13,53.64,50.4001,52.85,58346,0.0,1.0
2021-08-26,55.05,55.475,53.2,53.2,110860,55.05,55.475,53.2,53.2,110860,0.0,1.0
2021-08-27,57.3,57.52,53.925,55.22,108484,57.3,57.52,53.925,55.22,108484,0.0,1.0
2021-08-30,56.73,57.65,56.1944,57.47,62683,56.73,57.65,56.1944,57.47,62683,0.0,1.0
2021-08-31,56.83,57.47,55.805,56.65,78685,56.83,57.47,55.805,56.65,78685,0.0,1.0
2021-09-01,57.04,57.36,55.595,57.36,47943,57.04,57.36,55.595,57.36,47943,0.0,1.0
2021-09-02,58.12,58.3,56.89,57.5,55063,58.12,58.3,56.89,57.5,55063,0.0,1.0
2021-09-03,55.83,58.485,55.28,58.23,62170,55.83,58.485,55.28,58.23,62170,0.0,1.0
2021-09-07,53.82,55.87,52.27,55.87,113436,53.82,55.87,52.27,55.87,113436,0.0,1.0
2021-09-08,53.76,55.47,52.6506,53.37,104985,53.76,55.47,52.6506,53.37,104985,0.0,1.0
2021-09-09,53.37,54.65,53.37,53.59,57207,53.37,54.65,53.37,53.59,57207,0.0,1.0
2021-09-10,51.0,53.84,50.78,53.55,87064,51.0,53.84,50.78,53.55,87064,0.0,1.0
2021-09-13,50.78,51.62,49.98,51.62,79380,50.78,51.62,49.98,51.62,79380,0.0,1.0
2021-09-14,50.59,51.05,49.4,51.05,94238,50.59,51.05,49.4,51.05,94238,0.0,1.0
2021-09-15,52.42,52.58,50.39,50.6,67785,52.42,52.58,50.39,50.6,67785,0.0,1.0
2021-09-16,51.71,52.24,50.9,52.24,65007,51.71,52.24,50.9,52.24,65007,0.0,1.0
2021-09-17,53.19,53.4729,51.2,51.82,440833,53.19,53.4729,51.2,51.82,440833,0.0,1.0
2021-09-20,50.73,52.93,49.55,51.65,79114,50.73,52.93,49.55,51.65,79114,0.0,1.0
2021-09-21,51.1,51.94,50.43,51.11,65706,51.1,51.94,50.43,51.11,65706,0.0,1.0
2021-09-22,52.4,52.94,51.51,51.51,41766,52.4,52.94,51.51,51.51,41766,0.0,1.0
2021-09-23,53.84,54.08,51.77,52.82,44316,53.84,54.08,51.77,52.82,44316,0.0,1.0
2021-09-24,52.64,53.93,52.55,53.19,50054,52.64,53.93,52.55,53.19,50054,0.0,1.0
2021-09-27,53.36,53.72,52.39,52.72,44010,53.36,53.72,52.39,52.72,44010,0.0,1.0
2021-09-28,50.91,52.82,50.78,52.82,42830,50.91,52.82,50.78,52.82,42830,0.0,1.0
2021-09-29,51.54,51.63,48.49,51.4,77344,51.54,51.63,48.49,51.4,77344,0.0,1.0
2021-09-30,52.36,53.45,52.08,52.08,132588,52.36,53.45,52.08,52.08,132588,0.0,1.0
2021-10-01,55.2,55.75,52.63,52.68,99272,55.2,55.75,52.63,52.68,99272,0.0,1.0
2021-10-04,53.5,55.55,53.125,55.55,64524,53.5,55.55,53.125,55.55,64524,0.0,1.0
2021-10-05,51.99,53.54,51.845,53.54,54769,51.99,53.54,51.845,53.54,54769,0.0,1.0
2021-10-06,52.95,53.44,50.64,51.3,34362,52.95,53.44,50.64,51.3,34362,0.0,1.0
2021-10-07,54.1,54.695,53.36,53.36,33771,54.1,54.695,53.36,53.36,33771,0.0,1.0
2021-10-08,52.2,54.99,51.84,53.98,50283,52.2,54.99,51.84,53.98,50283,0.0,1.0
2021-10-11,51.91,52.79,51.525,52.06,39992,51.91,52.79,51.525,52.06,39992,0.0,1.0
2021-10-12,52.02,52.86,51.435,52.16,42330,52.02,52.86,51.435,52.16,42330,0.0,1.0
2021-10-13,53.67,54.07,52.22,52.62,35342,53.67,54.07,52.22,52.62,35342,0.0,1.0
2021-10-14,54.21,55.18,53.68,54.43,33071,54.21,55.18,53.68,54.43,33071,0.0,1.0
2021-10-15,53.46,55.22,53.22,55.22,80387,53.46,55.22,53.22,55.22,80387,0.0,1.0
2021-10-18,53.0,54.115,52.94,53.11,80109,53.0,54.115,52.94,53.11,80109,0.0,1.0
2021-10-19,53.19,54.19,52.77,53.37,52315,53.19,54.19,52.77,53.37,52315,0.0,1.0
2021-10-20,53.03,53.695,52.665,53.43,44743,53.03,53.695,52.665,53.43,44743,0.0,1.0
2021-10-21,52.52,53.28,52.19,53.08,47625,52.52,53.28,52.19,53.08,47625,0.0,1.0
2021-10-22,51.7,52.68,51.17,52.52,62496,51.7,52.68,51.17,52.52,62496,0.0,1.0
2021-10-25,52.26,52.985,51.4,51.81,57756,52.26,52.985,51.4,51.81,57756,0.0,1.0
2021-10-26,52.36,54.14,51.98,52.61,86174,52.36,54.14,51.98,52.61,86174,0.0,1.0
2021-10-27,41.92,50.25,41.92,48.49,395270,41.92,50.25,41.92,48.49,395270,0.0,1.0
2021-10-28,42.82,43.2,40.28,42.06,232076,42.82,43.2,40.28,42.06,232076,0.0,1.0
2021-10-29,47.72,48.05,44.09,44.59,242196,47.72,48.05,44.09,44.59,242196,0.0,1.0
2021-11-01,47.51,48.4974,44.5559,47.5,111320,47.51,48.4974,44.5559,47.5,111320,0.0,1.0
2021-11-02,47.51,48.33,47.07,47.58,76320,47.51,48.33,47.07,47.58,76320,0.0,1.0
2021-11-03,48.52,48.975,47.0,47.35,63170,48.52,48.975,47.0,47.35,63170,0.0,1.0
2021-11-04,47.8,48.97,47.47,48.9,51309,47.8,48.97,47.47,48.9,51309,0.0,1.0
2021-11-05,49.82,50.61,48.08,48.08,68917,49.82,50.61,48.08,48.08,68917,0.0,1.0
2021-11-08,50.85,52.415,50.1361,50.43,81307,50.85,52.415,50.1361,50.43,81307,0.0,1.0
2021-11-09,51.5,51.67,50.48,50.81,58280,51.5,51.67,50.48,50.81,58280,0.0,1.0
2021-11-10,49.52,51.61,49.21,51.08,115642,49.52,51.61,49.21,51.08,115642,0.0,1.0
2021-11-11,47.4,50.21,47.24,49.83,110304,47.4,50.21,47.24,49.83,110304,0.0,1.0
2021-11-12,47.87,48.6599,47.06,47.4,40131,47.87,48.6599,47.06,47.4,40131,0.0,1.0
2021-11-15,47.53,48.05,47.0,48.05,65991,47.53,48.05,47.0,48.05,65991,0.0,1.0
2021-11-16,48.31,48.31,46.48,47.02,59152,48.31,48.31,46.48,47.02,59152,0.0,1.0
2021-11-17,45.44,48.855,45.42,47.84,65737,45.44,48.855,45.42,47.84,65737,0.0,1.0
2021-11-18,44.01,46.1,43.8,46.1,75194,44.01,46.1,43.8,46.1,75194,0.0,1.0
2021-11-19,44.55,44.88,43.8,43.8,79213,44.55,44.88,43.8,43.8,79213,0.0,1.0
2021-11-22,43.94,45.72,43.1,44.81,82193,43.94,45.72,43.1,44.81,82193,0.0,1.0
2021-11-23,44.59,45.065,43.3,43.87,77092,44.59,45.065,43.3,43.87,77092,0.0,1.0
2021-11-24,45.04,45.18,43.82,44.2,23515,45.04,45.18,43.82,44.2,23515,0.0,1.0
2021-11-26,43.51,43.68,41.88,43.48,54712,43.51,43.68,41.88,43.48,54712,0.0,1.0
2021-11-29,43.76,44.59,42.88,44.28,128319,43.76,44.59,42.88,44.28,128319,0.0,1.0
2021-11-30,43.55,43.99,42.63,43.31,138131,43.55,43.99,42.63,43.31,138131,0.0,1.0
2021-12-01,43.02,44.86,42.0171,44.55,178315,43.02,44.86,42.0171,44.55,178315,0.0,1.0
2021-12-02,44.12,44.43,42.2,42.9,110290,44.12,44.43,42.2,42.9,110290,0.0,1.0
2021-12-03,42.16,44.34,41.18,44.34,59456,42.16,44.34,41.18,44.34,59456,0.0,1.0
2021-12-06,45.21,45.77,41.47,42.81,119471,45.21,45.77,41.47,42.81,119471,0.0,1.0
2021-12-07,47.16,48.45,44.83,45.86,93558,47.16,48.45,44.83,45.86,93558,0.0,1.0
2021-12-08,47.79,48.4,45.8,47.52,39768,47.79,48.4,45.8,47.52,39768,0.0,1.0
2021-12-09,45.75,48.01,45.675,47.25,80391,45.75,48.01,45.675,47.25,80391,0.0,1.0
2021-12-10,45.41,47.14,45.16,46.38,58650,45.41,47.14,45.16,46.38,58650,0.0,1.0
2021-12-13,43.69,45.74,43.02,45.03,67790,43.69,45.74,43.02,45.03,67790,0.0,1.0
2021-12-14,43.23,44.32,42.01,43.39,67057,43.23,44.32,42.01,43.39,67057,0.0,1.0
2021-12-15,44.56,44.9,41.53,43.09,98748,44.56,44.9,41.53,43.09,98748,0.0,1.0
2021-12-16,41.48,44.97,40.81,44.97,123927,41.48,44.97,40.81,44.97,123927,0.0,1.0
2021-12-17,41.68,44.23,40.085,41.47,630777,41.68,44.23,40.085,41.47,630777,0.0,1.0
2021-12-20,43.3,43.46,40.5145,41.11,128119,43.3,43.46,40.5145,41.11,128119,0.0,1.0
2021-12-21,44.46,44.8156,43.535,44.0,68426,44.46,44.8156,43.535,44.0,68426,0.0,1.0
2021-12-22,44.61,45.19,44.1,44.4,51204,44.61,45.19,44.1,44.4,51204,0.0,1.0
2021-12-23,44.44,44.84,44.2,44.79,35200,44.44,44.84,44.2,44.79,35200,0.0,1.0
2021-12-27,44.6,45.07,44.2,44.54,75572,44.6,45.07,44.2,44.54,75572,0.0,1.0
2021-12-28,43.76,44.7706,43.76,44.66,55841,43.76,44.7706,43.76,44.66,55841,0.0,1.0
2021-12-29,43.56,44.16,42.56,44.01,69570,43.56,44.16,42.56,44.01,69570,0.0,1.0
2021-12-30,44.28,44.66,43.41,43.41,79387,44.28,44.66,43.41,43.41,79387,0.0,1.0
2021-12-31,44.46,45.005,43.28,44.31,126691,44.46,45.005,43.28,44.31,126691,0.0,1.0
2022-01-03,44.26,45.53,42.95,44.77,95015,44.26,45.53,42.95,44.77,95015,0.0,1.0
2022-01-04,44.7,44.95,43.3,44.28,80132,44.7,44.95,43.3,44.28,80132,0.0,1.0
2022-01-05,42.94,45.31,42.94,44.5,119353,42.94,45.31,42.94,44.5,119353,0.0,1.0
2022-01-06,44.03,44.6,42.67,43.02,92413,44.03,44.6,42.67,43.02,92413,0.0,1.0
2022-01-07,43.47,44.155,43.025,43.79,94335,43.47,44.155,43.025,43.79,94335,0.0,1.0
2022-01-10,41.97,43.455,41.03,42.99,113802,41.97,43.455,41.03,42.99,113802,0.0,1.0
2022-01-11,42.55,42.75,40.91,41.96,83380,42.55,42.75,40.91,41.96,83380,0.0,1.0
2022-01-12,42.5,43.76,42.34,42.97,83687,42.5,43.76,42.34,42.97,83687,0.0,1.0
2022-01-13,41.85,43.36,41.61,42.84,88889,41.85,43.36,41.61,42.84,88889,0.0,1.0
2022-01-14,40.99,42.07,39.72,41.34,64357,40.99,42.07,39.72,41.34,64357,0.0,1.0
2022-01-18,39.01,40.57,38.91,40.24,74472,39.01,40.57,38.91,40.24,74472,0.0,1.0
2022-01-19,37.49,39.95,37.31,39.37,101118,37.49,39.95,37.31,39.37,101118,0.0,1.0
2022-01-20,36.83,39.03,36.83,37.86,67306,36.83,39.03,36.83,37.86,67306,0.0,1.0
2022-01-21,36.0,37.68,35.59,36.18,84878,36.0,37.68,35.59,36.18,84878,0.0,1.0
2022-01-24,37.21,37.43,33.63,35.1,163467,37.21,37.43,33.63,35.1,163467,0.0,1.0
2022-01-25,36.33,37.39,35.22,36.68,131945,36.33,37.39,35.22,36.68,131945,0.0,1.0
2022-01-26,36.55,39.8,35.69,38.69,174077,36.55,39.8,35.69,38.69,174077,0.0,1.0
2022-01-27,35.31,37.32,35.08,36.69,102858,35.31,37.32,35.08,36.69,102858,0.0,1.0
2022-01-28,36.95,36.98,34.335,35.28,144375,36.95,36.98,34.335,35.28,144375,0.0,1.0
2022-01-31,38.06,38.26,36.66,36.66,107984,38.06,38.26,36.66,36.66,107984,0.0,1.0
2022-02-01,38.73,39.38,38.04,38.43,91320,38.73,39.38,38.04,38.43,91320,0.0,1.0
2022-02-02,37.45,39.12,36.91,38.55,96927,37.45,39.12,36.91,38.55,96927,0.0,1.0
2022-02-03,36.57,37.5,35.71,36.59,79645,36.57,37.5,35.71,36.59,79645,0.0,1.0
2022-02-04,37.64,37.87,35.63,36.29,98296,37.64,37.87,35.63,36.29,98296,0.0,1.0
2022-02-07,37.1,38.69,36.6,37.54,83870,37.1,38.69,36.6,37.54,83870,0.0,1.0
2022-02-08,38.45,38.6,36.375,37.09,71020,38.45,38.6,36.375,37.09,71020,0.0,1.0
2022-02-09,39.91,40.34,38.72,38.72,126133,39.91,40.34,38.72,38.72,126133,0.0,1.0
2022-02-10,39.83,40.61,38.99,39.0,114179,39.83,40.61,38.99,39.0,114179,0.0,1.0
2022-02-11,39.18,41.62,38.99,40.14,109038,39.18,41.62,38.99,40.14,109038,0.0,1.0
2022-02-14,39.71,40.67,38.69,39.13,82816,39.71,40.67,38.69,39.13,82816,0.0,1.0
2022-02-15,41.02,41.135,40.08,40.22,62933,41.02,41.135,40.08,40.22,62933,0.0,1.0
2022-02-16,41.41,41.54,39.94,40.93,51853,41.41,41.54,39.94,40.93,51853,0.0,1.0
2022-02-17,39.77,40.75,39.31,40.75,56586,39.77,40.75,39.31,40.75,56586,0.0,1.0
2022-02-18,39.06,39.94,38.33,39.54,79068,39.06,39.94,38.33,39.54,79068,0.0,1.0
2022-02-22,39.06,39.96,38.605,38.62,72671,39.06,39.96,38.605,38.62,72671,0.0,1.0
2022-02-23,39.21,39.985,38.87,39.53,84419,39.21,39.985,38.87,39.53,84419,0.0,1.0
2022-02-24,42.06,42.11,37.4101,38.34,97551,42.06,42.11,37.4101,38.34,97551,0.0,1.0
2022-02-25,41.13,41.98,40.93,41.98,53107,41.13,41.98,40.93,41.98,53107,0.0,1.0
2022-02-28,42.03,42.365,40.48,40.83,76611,42.03,42.365,40.48,40.83,76611,0.0,1.0
2022-03-01,40.7,42.705,40.4,42.13,79851,40.7,42.705,40.4,42.13,79851,0.0,1.0
2022-03-02,42.15,42.18,40.47,41.24,54406,42.15,42.18,40.47,41.24,54406,0.0,1.0
2022-03-03,41.41,42.17,41.1,42.17,56968,41.41,42.17,41.1,42.17,56968,0.0,1.0
2022-03-04,40.84,41.21,40.24,41.02,92412,40.84,41.21,40.24,41.02,92412,0.0,1.0
2022-03-07,40.73,41.2349,40.15,41.02,53025,40.73,41.2349,40.15,41.02,53025,0.0,1.0
2022-03-08,40.02,40.94,39.49,40.94,60422,40.02,40.94,39.49,40.94,60422,0.0,1.0
2022-03-09,42.15,42.391,40.97,40.97,36047,42.15,42.391,40.97,40.97,36047,0.0,1.0
2022-03-10,41.79,41.93,40.8,41.18,63243,41.79,41.93,40.8,41.18,63243,0.0,1.0
2022-03-11,39.62,42.28,39.5,42.28,80749,39.62,42.28,39.5,42.28,80749,0.0,1.0
2022-03-14,37.95,39.57,37.44,39.57,78930,37.95,39.57,37.44,39.57,78930,0.0,1.0
2022-03-15,38.4,38.62,37.0,38.2,75940,38.4,38.62,37.0,38.2,75940,0.0,1.0
2022-03-16,40.7,40.82,38.8,38.99,56984,40.7,40.82,38.8,38.99,56984,0.0,1.0
2022-03-17,41.5,41.66,40.19,40.19,43349,41.5,41.66,40.19,40.19,43349,0.0,1.0
2022-03-18,41.89,42.06,41.0,41.52,121520,41.89,42.06,41.0,41.52,121520,0.0,1.0
2022-03-21,41.64,41.94,40.75,41.89,40186,41.64,41.94,40.75,41.89,40186,0.0,1.0
2022-03-22,42.7,42.865,41.65,41.7,40997,42.7,42.865,41.65,41.7,40997,0.0,1.0
2022-03-23,41.45,42.32,41.27,42.21,31772,41.45,42.32,41.27,42.21,31772,0.0,1.0
2022-03-24,41.96,42.0,40.8,41.47,21393,41.96,42.0,40.8,41.47,21393,0.0,1.0
2022-03-25,41.32,42.04,40.99,42.02,39018,41.32,42.04,40.99,42.02,39018,0.0,1.0
2022-03-28,40.52,41.89,40.32,41.22,68984,40.52,41.89,40.32,41.22,68984,0.0,1.0
2022-03-29,41.84,42.6,41.08,41.08,78194,41.84,42.6,41.08,41.08,78194,0.0,1.0
2022-03-30,40.26,41.76,39.92,41.63,52390,40.26,41.76,39.92,41.63,52390,0.0,1.0
2022-03-31,39.88,40.66,39.56,40.22,67384,39.88,40.66,39.56,40.22,67384,0.0,1.0
2022-04-01,40.22,40.56,39.47,40.2717,104457,40.22,40.56,39.47,40.2717,104457,0.0,1.0
2022-04-04,41.42,41.53,40.2,40.51,68269,41.42,41.53,40.2,40.51,68269,0.0,1.0
2022-04-05,40.56,41.57,40.36,41.46,85797,40.56,41.57,40.36,41.46,85797,0.0,1.0
2022-04-06,39.27,40.19,39.01,39.48,86695,39.27,40.19,39.01,39.48,86695,0.0,1.0
2022-04-07,38.58,39.46,38.42,39.44,91733,38.58,39.46,38.42,39.44,91733,0.0,1.0
2022-04-08,37.64,38.46,37.47,38.33,78998,37.64,38.46,37.47,38.33,78998,0.0,1.0
2022-04-11,37.16,37.89,36.92,37.46,76469,37.16,37.89,36.92,37.46,76469,0.0,1.0
2022-04-12,37.74,38.29,37.19,37.71,130840,37.74,38.29,37.19,37.71,130840,0.0,1.0
2022-04-13,39.11,39.24,37.51,37.64,68261,39.11,39.24,37.51,37.64,68261,0.0,1.0
2022-04-14,38.05,39.28,38.0,39.28,63897,38.05,39.28,38.0,39.28,63897,0.0,1.0
2022-04-18,37.59,37.93,37.2,37.86,46819,37.59,37.93,37.2,37.86,46819,0.0,1.0
2022-04-19,38.21,38.61,37.36,37.36,44943,38.21,38.61,37.36,37.36,44943,0.0,1.0
2022-04-20,37.33,38.64,37.17,38.64,52668,37.33,38.64,37.17,38.64,52668,0.0,1.0
2022-04-21,37.24,38.51,36.9,37.84,53168,37.24,38.51,36.9,37.84,53168,0.0,1.0
2022-04-22,36.54,37.77,36.31,36.93,60532,36.54,37.77,36.31,36.93,60532,0.0,1.0
2022-04-25,37.18,37.31,35.33,36.06,47607,37.18,37.31,35.33,36.06,47607,0.0,1.0
2022-04-26,36.12,36.69,35.67,36.69,61692,36.12,36.69,35.67,36.69,61692,0.0,1.0
2022-04-27,35.64,36.15,35.285,35.86,50393,35.64,36.15,35.285,35.86,50393,0.0,1.0
2022-04-28,36.95,37.1,35.5,36.08,50061,36.95,37.1,35.5,36.08,50061,0.0,1.0
2022-04-29,36.81,37.25,36.19,36.71,139712,36.81,37.25,36.19,36.71,139712,0.0,1.0
2022-05-02,37.69,38.26,36.26,36.66,74611,37.69,38.26,36.26,36.66,74611,0.0,1.0
2022-05-03,37.48,37.68,36.8,37.61,96246,37.48,37.68,36.8,37.61,96246,0.0,1.0
2022-05-04,37.83,37.99,36.12,37.72,41700,37.83,37.99,36.12,37.72,41700,0.0,1.0
2022-05-05,36.48,37.2,35.23,37.2,77696,36.48,37.2,35.23,37.2,77696,0.0,1.0
2022-05-06,34.61,36.34,34.04,36.34,65410,34.61,36.34,34.04,36.34,65410,0.0,1.0
2022-05-09,33.49,34.82,33.12,34.32,79918,33.49,34.82,33.12,34.32,79918,0.0,1.0
2022-05-10,33.56,34.23,32.37,34.12,60508,33.56,34.23,32.37,34.12,60508,0.0,1.0
2022-05-11,32.41,34.04,31.49,33.56,81838,32.41,34.04,31.49,33.56,81838,0.0,1.0
2022-05-12,34.28,34.28,31.51,32.23,84464,34.28,34.28,31.51,32.23,84464,0.0,1.0
2022-05-13,36.06,36.48,33.965,34.55,72131,36.06,36.48,33.965,34.55,72131,0.0,1.0
2022-05-16,36.04,37.33,35.26,35.65,89674,36.04,37.33,35.26,35.65,89674,0.0,1.0
2022-05-17,35.94,37.6815,35.4,36.98,81724,35.94,37.6815,35.4,36.98,81724,0.0,1.0
2022-05-18,39.6,42.7838,38.62,40.0,442488,39.6,42.7838,38.62,40.0,442488,0.0,1.0
2022-05-19,41.29,42.335,38.95,39.22,161379,41.29,42.335,38.95,39.22,161379,0.0,1.0
2022-05-20,41.49,42.34,39.72,41.96,86420,41.49,42.34,39.72,41.96,86420,0.0,1.0
2022-05-23,38.75,41.92,38.489,41.92,106986,38.75,41.92,38.489,41.92,106986,0.0,1.0
2022-05-24,37.89,38.69,36.74,38.64,106026,37.89,38.69,36.74,38.64,106026,0.0,1.0
2022-05-25,38.06,38.475,37.22,37.75,77409,38.06,38.475,37.22,37.75,77409,0.0,1.0
2022-05-26,39.21,39.325,37.51,38.25,75821,39.21,39.325,37.51,38.25,75821,0.0,1.0
2022-05-27,40.84,41.02,39.395,39.61,51592,40.84,41.02,39.395,39.61,51592,0.0,1.0
2022-05-31,40.87,41.2624,39.93,41.15,193071,40.87,41.2624,39.93,41.15,193071,0.0,1.0
2022-06-01,41.1,41.75,40.29,41.32,73064,41.1,41.75,40.29,41.32,73064,0.0,1.0
2022-06-02,42.1,42.755,40.97,40.97,90238,42.1,42.755,40.97,40.97,90238,0.0,1.0
2022-06-03,41.44,42.17,40.81,41.56,75122,41.44,42.17,40.81,41.56,75122,0.0,1.0
2022-06-06,41.75,42.15,41.025,41.59,76746,41.75,42.15,41.025,41.59,76746,0.0,1.0
2022-06-07,43.22,43.37,41.52,41.52,67975,43.22,43.37,41.52,41.52,67975,0.0,1.0
2022-06-08,43.06,43.51,42.72,43.18,58134,43.06,43.51,42.72,43.18,58134,0.0,1.0
2022-06-09,41.9,43.31,41.615,42.67,65405,41.9,43.31,41.615,42.67,65405,0.0,1.0
2022-06-10,40.19,41.42,40.08,41.11,62463,40.19,41.42,40.08,41.11,62463,0.0,1.0
2022-06-13,37.8,39.44,37.59,38.73,106669,37.8,39.44,37.59,38.73,106669,0.0,1.0
2022-06-14,39.12,39.5145,37.44,37.89,102393,39.12,39.5145,37.44,37.89,102393,0.0,1.0
2022-06-15,39.62,40.34,38.29,39.92,92121,39.62,40.34,38.29,39.92,92121,0.0,1.0
2022-06-16,36.56,38.83,35.845,38.64,113676,36.56,38.83,35.845,38.64,113676,0.0,1.0
2022-06-17,39.73,40.32,36.68,36.68,197793,39.73,40.32,36.68,36.68,197793,0.0,1.0
2022-06-21,39.91,41.0,39.47,40.65,83866,39.91,41.0,39.47,40.65,83866,0.0,1.0
2022-06-22,40.59,40.995,39.14,39.7,97103,40.59,40.995,39.14,39.7,97103,0.0,1.0
2022-06-23,41.98,42.095,40.735,41.1,88852,41.98,42.095,40.735,41.1,88852,0.0,1.0
2022-06-24,43.37,43.97,42.03,42.13,463699,43.37,43.97,42.03,42.13,463699,0.0,1.0
2022-06-27,43.73,44.005,42.665,43.65,55063,43.73,44.005,42.665,43.65,55063,0.0,1.0
2022-06-28,43.22,44.6,43.21,43.66,110619,43.22,44.6,43.21,43.66,110619,0.0,1.0
2022-06-29,44.72,44.99,42.85,43.23,146565,44.72,44.99,42.85,43.23,146565,0.0,1.0
2022-06-30,47.27,47.6,42.95,44.17,215088,47.27,47.6,42.95,44.17,215088,0.0,1.0
2022-07-01,49.25,49.36,46.97,47.17,155403,49.25,49.36,46.97,47.17,155403,0.0,1.0
2022-07-05,49.97,50.16,48.16,48.6,145121,49.97,50.16,48.16,48.6,145121,0.0,1.0
2022-07-06,49.63,50.385,49.09,49.97,121329,49.63,50.385,49.09,49.97,121329,0.0,1.0
2022-07-07,50.99,51.96,49.4,49.78,120633,50.99,51.96,49.4,49.78,120633,0.0,1.0
2022-07-08,50.16,51.155,49.61,50.37,78907,50.16,51.155,49.61,50.37,78907,0.0,1.0
2022-07-11,49.53,49.81,48.65,49.81,77219,49.53,49.81,48.65,49.81,77219,0.0,1.0
2022-07-12,48.51,50.21,47.96,49.53,57119,48.51,50.21,47.96,49.53,57119,0.0,1.0
2022-07-13,48.0,48.89,47.51,47.56,70329,48.0,48.89,47.51,47.56,70329,0.0,1.0
2022-07-14,47.65,47.88,46.7,47.6,51949,47.65,47.88,46.7,47.6,51949,0.0,1.0
2022-07-15,49.15,49.58,47.8,48.41,59490,49.15,49.58,47.8,48.41,59490,0.0,1.0
2022-07-18,48.97,50.49,48.54,49.64,112091,48.97,50.49,48.54,49.64,112091,0.0,1.0
2022-07-19,50.33,51.145,49.12,49.38,121125,50.33,51.145,49.12,49.38,121125,0.0,1.0
2022-07-20,50.68,51.34,49.98,50.0,166870,50.68,51.34,49.98,50.0,166870,0.0,1.0
2022-07-21,52.78,52.81,49.75,50.75,123207,52.78,52.81,49.75,50.75,123207,0.0,1.0
2022-07-22,51.35,52.825,50.6,52.78,80902,51.35,52.825,50.6,52.78,80902,0.0,1.0
2022-07-25,51.74,52.98,50.5,51.35,84888,51.74,52.98,50.5,51.35,84888,0.0,1.0
2022-07-26,51.54,51.83,50.79,51.83,102902,51.54,51.83,50.79,51.83,102902,0.0,1.0
2022-07-27,48.73,49.28,38.32,43.74,842261,48.73,49.28,38.32,43.74,842261,0.0,1.0
2022-07-28,48.19,49.85,47.52,48.85,144743,48.19,49.85,47.52,48.85,144743,0.0,1.0
2022-07-29,48.3,49.05,47.53,48.3,90507,48.3,49.05,47.53,48.3,90507,0.0,1.0
2022-08-01,48.48,48.53,47.25,48.25,142673,48.48,48.53,47.25,48.25,142673,0.0,1.0
2022-08-02,48.9,49.19,48.1,48.1,83904,48.9,49.19,48.1,48.1,83904,0.0,1.0
2022-08-03,49.84,50.49,48.93,49.46,55724,49.84,50.49,48.93,49.46,55724,0.0,1.0
2022-08-04,50.48,50.53,49.39,50.06,84438,50.48,50.53,49.39,50.06,84438,0.0,1.0
2022-08-05,50.5,51.35,50.0,50.11,57982,50.5,51.35,50.0,50.11,57982,0.0,1.0
2022-08-08,50.31,51.44,49.845,50.86,55974,50.31,51.44,49.845,50.86,55974,0.0,1.0
2022-08-09,49.78,50.89,48.17,50.35,90562,49.78,50.89,48.17,50.35,90562,0.0,1.0
2022-08-10,51.74,52.19,50.0478,50.66,83513,51.74,52.19,50.0478,50.66,83513,0.0,1.0
2022-08-11,52.4,53.16,51.56,52.0,54385,52.4,53.16,51.56,52.0,54385,0.0,1.0
2022-08-12,53.78,54.08,52.29,52.46,72249,53.78,54.08,52.29,52.46,72249,0.0,1.0
2022-08-15,54.97,54.97,53.28,53.48,94020,54.97,54.97,53.28,53.48,94020,0.0,1.0
2022-08-16,53.69,55.0,53.39,54.39,86965,53.69,55.0,53.39,54.39,86965,0.0,1.0
2022-08-17,52.52,53.45,51.81,53.45,51513,52.52,53.45,51.81,53.45,51513,0.0,1.0
2022-08-18,53.53,54.19,51.92,52.53,46607,53.53,54.19,51.92,52.53,46607,0.0,1.0
2022-08-19,52.47,53.41,52.09,53.41,42392,52.47,53.41,52.09,53.41,42392,0.0,1.0
2022-08-22,51.54,51.97,50.03,51.59,77056,51.54,51.97,50.03,51.59,77056,0.0,1.0
2022-08-23,50.52,52.23,50.52,51.42,41469,50.52,52.23,50.52,51.42,41469,0.0,1.0
2022-08-24,51.01,51.4,49.9,49.9,47414,51.01,51.4,49.9,49.9,47414,0.0,1.0
2022-08-25,52.92,53.04,51.23,51.32,41135,52.92,53.04,51.23,51.32,41135,0.0,1.0
2022-08-26,50.73,53.37,50.58,52.77,58507,50.73,53.37,50.58,52.77,58507,0.0,1.0
2022-08-29,51.13,51.45,50.37,50.37,34942,51.13,51.45,50.37,50.37,34942,0.0,1.0
2022-08-30,51.51,51.86,49.85,51.15,50961,51.51,51.86,49.85,51.15,50961,0.0,1.0
2022-08-31,51.77,52.12,50.8,51.83,148979,51.77,52.12,50.8,51.83,148979,0.0,1.0
2022-09-01,50.19,51.77,49.42,51.15,65818,50.19,51.77,49.42,51.15,65818,0.0,1.0
2022-09-02,49.84,51.69,49.14,50.8,58703,49.84,51.69,49.14,50.8,58703,0.0,1.0
2022-09-06,47.77,49.915,47.1,49.85,79040,47.77,49.915,47.1,49.85,79040,0.0,1.0
2022-09-07,48.78,49.02,47.17,47.95,51454,48.78,49.02,47.17,47.95,51454,0.0,1.0
2022-09-08,48.95,49.26,48.2,48.2,44174,48.95,49.26,48.2,48.2,44174,0.0,1.0
2022-09-09,49.73,49.93,49.11,49.66,30992,49.73,49.93,49.11,49.66,30992,0.0,1.0
2022-09-12,49.37,49.95,49.13,49.84,59315,49.37,49.95,49.13,49.84,59315,0.0,1.0
2022-09-13,47.31,48.38,47.14,48.09,70325,47.31,48.38,47.14,48.09,70325,0.0,1.0
2022-09-14,47.22,47.705,46.725,47.24,40257,47.22,47.705,46.725,47.24,40257,0.0,1.0
2022-09-15,46.77,47.2,46.01,46.76,60435,46.77,47.2,46.01,46.76,60435,0.0,1.0
2022-09-16,49.68,50.06,45.905,46.68,186245,49.68,50.06,45.905,46.68,186245,0.0,1.0
2022-09-19,49.99,50.29,48.69,48.92,57670,49.99,50.29,48.69,48.92,57670,0.0,1.0
2022-09-20,50.94,51.03,48.74,49.5,69413,50.94,51.03,48.74,49.5,69413,0.0,1.0
2022-09-21,51.0,52.035,50.86,51.44,141516,51.0,52.035,50.86,51.44,141516,0.0,1.0
2022-09-22,50.94,51.02,49.12,50.51,91017,50.94,51.02,49.12,50.51,91017,0.0,1.0
2022-09-23,47.4,50.92,46.99,50.64,174363,47.4,50.92,46.99,50.64,174363,0.0,1.0
2022-09-26,50.68,50.91,47.08,47.61,450079,50.68,50.91,47.08,47.61,450079,0.0,1.0
2022-09-27,50.38,51.92,49.84,51.17,86481,50.38,51.92,49.84,51.17,86481,0.0,1.0
2022-09-28,52.38,52.545,50.52,50.82,200860,52.38,52.545,50.52,50.82,200860,0.0,1.0
2022-09-29,52.34,52.39,49.57,51.8,85601,52.34,52.39,49.57,51.8,85601,0.0,1.0
2022-09-30,55.35,55.69,51.98,52.03,374922,55.35,55.69,51.98,52.03,374922,0.0,1.0
2022-10-03,54.52,56.88,53.54,56.0,162532,54.52,56.88,53.54,56.0,162532,0.0,1.0
2022-10-04,55.12,57.45,54.76,55.49,165905,55.12,57.45,54.76,55.49,165905,0.0,1.0
2022-10-05,55.19,55.43,54.6,54.82,132592,55.19,55.43,54.6,54.82,132592,0.0,1.0
2022-10-06,56.91,57.11,54.76,55.35,170571,56.91,57.11,54.76,55.35,170571,0.0,1.0
2022-10-07,54.22,56.205,52.735,56.02,163936,54.22,56.205,52.735,56.02,163936,0.0,1.0
2022-10-10,54.26,54.815,53.28,54.13,70692,54.26,54.815,53.28,54.13,70692,0.0,1.0
2022-10-11,53.4,54.66,51.97,54.26,138085,53.4,54.66,51.97,54.26,138085,0.0,1.0
2022-10-12,52.65,53.67,51.82,53.67,94886,52.65,53.67,51.82,53.67,94886,0.0,1.0
2022-10-13,53.27,53.525,50.64,51.67,168261,53.27,53.525,50.64,51.67,168261,0.0,1.0
2022-10-14,52.9,54.49,52.48,54.06,78355,52.9,54.49,52.48,54.06,78355,0.0,1.0
2022-10-17,53.29,55.04,53.07,53.86,129606,53.29,55.04,53.07,53.86,129606,0.0,1.0
2022-10-18,53.23,54.7,52.8348,54.0,338803,53.23,54.7,52.8348,54.0,338803,0.0,1.0
2022-10-19,52.88,53.84,52.48,53.04,117233,52.88,53.84,52.48,53.04,117233,0.0,1.0
2022-10-20,53.01,53.57,52.41,53.15,192162,53.01,53.57,52.41,53.15,192162,0.0,1.0
2022-10-21,53.38,53.65,52.25,53.39,269609,53.38,53.65,52.25,53.39,269609,0.0,1.0
2022-10-24,54.98,55.22,52.7,53.58,243592,54.98,55.22,52.7,53.58,243592,0.0,1.0
2022-10-25,54.86,55.67,54.04,55.0,193625,54.86,55.67,54.04,55.0,193625,0.0,1.0
2022-10-26,62.15,64.24,56.5,60.01,326639,62.15,64.24,56.5,60.01,326639,0.0,1.0
2022-10-27,61.25,64.06,60.945,62.53,327746,61.25,64.06,60.945,62.53,327746,0.0,1.0
2022-10-28,62.9,63.67,61.1,61.98,214139,62.9,63.67,61.1,61.98,214139,0.0,1.0
2022-10-31,64.17,65.1,62.5275,62.9,191288,64.17,65.1,62.5275,62.9,191288,0.0,1.0
2022-11-01,62.58,65.31,62.44,64.49,157603,62.58,65.31,62.44,64.49,157603,0.0,1.0
2022-11-02,60.03,62.4185,59.55,62.0,149030,60.03,62.4185,59.55,62.0,149030,0.0,1.0
2022-11-03,61.5,61.94,59.29,59.76,155993,61.5,61.94,59.29,59.76,155993,0.0,1.0
2022-11-04,62.25,62.38,60.21,61.93,207094,62.25,62.38,60.21,61.93,207094,0.0,1.0
2022-11-07,63.88,65.22,61.82,62.46,141288,63.88,65.22,61.82,62.46,141288,0.0,1.0
2022-11-08,64.2,64.77,62.01,64.64,198377,64.2,64.77,62.01,64.64,198377,0.0,1.0
2022-11-09,64.41,64.66,63.03,63.3,121909,64.41,64.66,63.03,63.3,121909,0.0,1.0
2022-11-10,64.56,68.47,63.9,66.34,192126,64.56,68.47,63.9,66.34,192126,0.0,1.0
2022-11-11,65.05,65.58,63.965,64.43,98164,65.05,65.58,63.965,64.43,98164,0.0,1.0
2022-11-14,65.0,65.97,64.4,65.0,103130,65.0,65.97,64.4,65.0,103130,0.0,1.0
2022-11-15,67.0,68.24,65.4,66.25,105760,67.0,68.24,65.4,66.25,105760,0.0,1.0
2022-11-16,67.18,67.87,66.7,66.83,165168,67.18,67.87,66.7,66.83,165168,0.0,1.0
2022-11-17,67.63,69.14,65.5,66.47,170195,67.63,69.14,65.5,66.47,170195,0.0,1.0
2022-11-18,65.92,68.69,65.505,68.46,87911,65.92,68.69,65.505,68.46,87911,0.0,1.0
2022-11-21,65.17,67.3384,64.49,65.67,68058,65.17,67.3384,64.49,65.67,68058,0.0,1.0
2022-11-22,65.31,65.81,64.31,65.81,59376,65.31,65.81,64.31,65.81,59376,0.0,1.0
2022-11-23,65.02,66.47,64.3826,65.32,48019,65.02,66.47,64.3826,65.32,48019,0.0,1.0
2022-11-25,65.19,66.22,64.91,65.12,46557,65.19,66.22,64.91,65.12,46557,0.0,1.0
2022-11-28,64.06,65.5,63.96,65.19,73357,64.06,65.5,63.96,65.19,73357,0.0,1.0
2022-11-29,64.5,65.26,63.33,64.19,221361,64.5,65.26,63.33,64.19,221361,0.0,1.0
2022-11-30,66.4,66.93,64.0824,64.5,128752,66.4,66.93,64.0824,64.5,128752,0.0,1.0
2022-12-01,66.95,68.425,65.795,66.99,71260,66.95,68.425,65.795,66.99,71260,0.0,1.0
2022-12-02,67.22,67.95,66.4,66.4,62722,67.22,67.95,66.4,66.4,62722,0.0,1.0
2022-12-05,63.64,66.89,63.37,66.89,114196,63.64,66.89,63.37,66.89,114196,0.0,1.0
2022-12-06,63.43,63.55,60.59,63.55,88105,63.43,63.55,60.59,63.55,88105,0.0,1.0
2022-12-07,62.48,63.58,62.27,63.25,43099,62.48,63.58,62.27,63.25,43099,0.0,1.0
2022-12-08,63.08,63.36,62.03,62.81,81686,63.08,63.36,62.03,62.81,81686,0.0,1.0
2022-12-09,60.9,62.78,60.63,62.78,68412,60.9,62.78,60.63,62.78,68412,0.0,1.0
2022-12-12,62.61,62.86,61.07,61.18,78950,62.61,62.86,61.07,61.18,78950,0.0,1.0
2022-12-13,62.34,65.03,61.95,64.1,70117,62.34,65.03,61.95,64.1,70117,0.0,1.0
2022-12-14,61.8,63.19,61.1,62.48,91495,61.8,63.19,61.1,62.48,91495,0.0,1.0
2022-12-15,70.4,70.62,62.29,62.4,346546,70.4,70.62,62.29,62.4,346546,0.0,1.0
2022-12-16,76.5,82.17,70.81,71.48,1099217,76.5,82.17,70.81,71.48,1099217,0.0,1.0
2022-12-19,77.95,79.33,74.41,76.5,268393,77.95,79.33,74.41,76.5,268393,0.0,1.0
2022-12-20,79.28,79.93,76.31,76.76,139473,79.28,79.93,76.31,76.76,139473,0.0,1.0
2022-12-21,78.87,79.99,77.13,79.99,108401,78.87,79.99,77.13,79.99,108401,0.0,1.0
2022-12-22,77.88,79.185,76.58,79.06,70885,77.88,79.185,76.58,79.06,70885,0.0,1.0
2022-12-23,80.06,80.67,77.34,77.97,96117,80.06,80.67,77.34,77.97,96117,0.0,1.0
2022-12-27,79.09,81.54,79.04,80.49,87995,79.09,81.54,79.04,80.49,87995,0.0,1.0
2022-12-28,77.2,80.045,77.12,78.79,105567,77.2,80.045,77.12,78.79,105567,0.0,1.0
2022-12-29,80.18,80.35,76.29,76.47,124961,80.18,80.35,76.29,76.47,124961,0.0,1.0
2022-12-30,79.14,80.11,78.65,78.94,151175,79.14,80.11,78.65,78.94,151175,0.0,1.0
2023-01-03,77.77,81.93,77.6,79.17,197990,77.77,81.93,77.6,79.17,197990,0.0,1.0
2023-01-04,77.21,80.0,77.075,77.69,149876,77.21,80.0,77.075,77.69,149876,0.0,1.0
2023-01-05,77.48,78.33,76.27,77.13,131660,77.48,78.33,76.27,77.13,131660,0.0,1.0
2023-01-06,76.36,78.9601,76.02,77.99,138576,76.36,78.9601,76.02,77.99,138576,0.0,1.0
2023-01-09,75.98,77.37,75.69,76.66,181988,75.98,77.37,75.69,76.66,181988,0.0,1.0
2023-01-10,77.38,78.005,76.06,76.24,251477,77.38,78.005,76.06,76.24,251477,0.0,1.0
2023-01-11,80.17,80.31,75.32,77.29,208879,80.17,80.31,75.32,77.29,208879,0.0,1.0
2023-01-12,80.54,80.685,78.62,80.0,167285,80.54,80.685,78.62,80.0,167285,0.0,1.0
2023-01-13,83.84,84.13,80.075,80.55,158569,83.84,84.13,80.075,80.55,158569,0.0,1.0
2023-01-17,79.96,83.59,79.7,83.26,112575,79.96,83.59,79.7,83.26,112575,0.0,1.0
2023-01-18,78.58,80.72,78.49,80.66,102050,78.58,80.72,78.49,80.66,102050,0.0,1.0
2023-01-19,77.71,80.135,77.13,78.93,148103,77.71,80.135,77.13,78.93,148103,0.0,1.0
2023-01-20,78.37,79.27,76.7201,78.7,117565,78.37,79.27,76.7201,78.7,117565,0.0,1.0
2023-01-23,81.33,81.41,78.29,78.68,154367,81.33,81.41,78.29,78.68,154367,0.0,1.0
2023-01-24,81.89,82.6,80.2,81.08,195034,81.89,82.6,80.2,81.08,195034,0.0,1.0
2023-01-25,82.0,84.0,73.6901,83.12,317742,82.0,84.0,73.6901,83.12,317742,0.0,1.0
2023-01-26,84.57,85.31,82.16,82.63,174789,84.57,85.31,82.16,82.63,174789,0.0,1.0
2023-01-27,83.02,86.0,81.17,84.47,264530,83.02,86.0,81.17,84.47,264530,0.0,1.0
2023-01-30,84.62,85.4747,81.432,82.98,113674,84.62,85.4747,81.432,82.98,113674,0.0,1.0
2023-01-31,83.56,85.47,82.33,85.0,166890,83.56,85.47,82.33,85.0,166890,0.0,1.0
2023-02-01,82.85,83.9,81.545,82.88,115189,82.85,83.9,81.545,82.88,115189,0.0,1.0
2023-02-02,82.55,84.29,81.86,83.0,144368,82.55,84.29,81.86,83.0,144368,0.0,1.0
2023-02-03,82.99,83.8,81.56,81.87,146745,82.99,83.8,81.56,81.87,146745,0.0,1.0
2023-02-06,83.05,84.41,82.55,82.99,118486,83.05,84.41,82.55,82.99,118486,0.0,1.0
2023-02-07,83.95,84.07,80.84,81.99,158214,83.95,84.07,80.84,81.99,158214,0.0,1.0
2023-02-08,81.66,84.41,81.495,84.0,234989,81.66,84.41,81.495,84.0,234989,0.0,1.0
2023-02-09,80.96,83.4,80.8401,82.16,94578,80.96,83.4,80.8401,82.16,94578,0.0,1.0
2023-02-10,80.78,81.9,79.18,80.33,108962,80.78,81.9,79.18,80.33,108962,0.0,1.0
2023-02-13,81.23,83.02,79.415,80.97,100986,81.23,83.02,79.415,80.97,100986,0.0,1.0
2023-02-14,81.69,82.8699,80.42,81.1,77977,81.69,82.8699,80.42,81.1,77977,0.0,1.0
2023-02-15,83.26,83.68,80.76,81.2,97873,83.26,83.68,80.76,81.2,97873,0.0,1.0
2023-02-16,83.33,84.02,81.315,82.08,169747,83.33,84.02,81.315,82.08,169747,0.0,1.0
2023-02-17,82.86,84.71,82.25,83.49,115027,82.86,84.71,82.25,83.49,115027,0.0,1.0
2023-02-21,81.19,83.69,80.8404,82.61,113339,81.19,83.69,80.8404,82.61,113339,0.0,1.0
2023-02-22,79.96,81.8832,79.29,81.62,130382,79.96,81.8832,79.29,81.62,130382,0.0,1.0
2023-02-23,80.46,81.835,79.79,80.68,114729,80.46,81.835,79.79,80.68,114729,0.0,1.0
2023-02-24,79.91,80.3,78.53,79.79,101927,79.91,80.3,78.53,79.79,101927,0.0,1.0
2023-02-27,79.45,81.52,78.94,80.17,159170,79.45,81.52,78.94,80.17,159170,0.0,1.0
2023-02-28,79.91,81.5499,79.15,79.47,228766,79.91,81.5499,79.15,79.47,228766,0.0,1.0
2023-03-01,80.73,81.255,79.19,79.91,119542,80.73,81.255,79.19,79.91,119542,0.0,1.0
2023-03-02,82.67,83.84,79.54,80.71,176381,82.67,83.84,79.54,80.71,176381,0.0,1.0
2023-03-03,86.94,86.99,82.25,82.59,234015,86.94,86.99,82.25,82.59,234015,0.0,1.0
2023-03-06,84.11,87.86,83.37,86.59,236755,84.11,87.86,83.37,86.59,236755,0.0,1.0
2023-03-07,87.33,88.16,82.1724,83.97,270723,87.33,88.16,82.1724,83.97,270723,0.0,1.0
2023-03-08,82.87,87.06,81.8801,87.0,196257,82.87,87.06,81.8801,87.0,196257,0.0,1.0
2023-03-09,82.49,84.15,82.27,83.3,172234,82.49,84.15,82.27,83.3,172234,0.0,1.0
2023-03-10,79.58,82.92,79.22,82.52,135499,79.58,82.92,79.22,82.52,135499,0.0,1.0
2023-03-13,77.55,79.5,76.44,78.51,122610,77.55,79.5,76.44,78.51,122610,0.0,1.0
2023-03-14,81.27,82.04,78.395,78.92,150961,81.27,82.04,78.395,78.92,150961,0.0,1.0
2023-03-15,78.02,83.22,76.8,80.3,121348,78.02,83.22,76.8,80.3,121348,0.0,1.0
2023-03-16,79.31,80.58,77.26,77.26,138255,79.31,80.58,77.26,77.26,138255,0.0,1.0
2023-03-17,76.66,79.495,76.55,78.96,311843,76.66,79.495,76.55,78.96,311843,0.0,1.0
2023-03-20,77.3,78.24,76.885,77.28,92873,77.3,78.24,76.885,77.28,92873,0.0,1.0
2023-03-21,78.58,79.605,78.045,78.55,106245,78.58,79.605,78.045,78.55,106245,0.0,1.0
2023-03-22,78.53,79.83,77.53,78.39,126647,78.53,79.83,77.53,78.39,126647,0.0,1.0
2023-03-23,79.33,81.04,78.09,79.09,106284,79.33,81.04,78.09,79.09,106284,0.0,1.0
2023-03-24,79.56,80.89,78.63,78.97,99481,79.56,80.89,78.63,78.97,99481,0.0,1.0
2023-03-27,82.25,82.26,79.345,80.18,118151,82.25,82.26,79.345,80.18,118151,0.0,1.0
2023-03-28,81.44,83.725,80.47,81.9,138610,81.44,83.725,80.47,81.9,138610,0.0,1.0
2023-03-29,80.04,81.675,79.75,81.54,137199,80.04,81.675,79.75,81.54,137199,0.0,1.0
2023-03-30,79.61,80.71,79.53,80.24,79108,79.61,80.71,79.53,80.24,79108,0.0,1.0
2023-03-31,82.51,82.71,79.61,80.0,221137,82.51,82.71,79.61,80.0,221137,0.0,1.0
2023-04-03,84.36,84.59,80.94,82.38,149478,84.36,84.59,80.94,82.38,149478,0.0,1.0
2023-04-04,83.35,84.88,81.96,84.38,136284,83.35,84.88,81.96,84.38,136284,0.0,1.0
2023-04-05,81.16,83.1,79.67,82.98,75958,81.16,83.1,79.67,82.98,75958,0.0,1.0
2023-04-06,80.97,83.35,79.59,80.93,75335,80.97,83.35,79.59,80.93,75335,0.0,1.0
2023-04-10,82.57,82.89,80.0,80.5,95347,82.57,82.89,80.0,80.5,95347,0.0,1.0
2023-04-11,82.93,84.075,82.52,82.52,77543,82.93,84.075,82.52,82.52,77543,0.0,1.0
2023-04-12,81.91,84.1099,81.82,83.36,79408,81.91,84.1099,81.82,83.36,79408,0.0,1.0
2023-04-13,83.16,83.66,82.11,82.11,81878,83.16,83.66,82.11,82.11,81878,0.0,1.0
2023-04-14,83.79,84.0,82.4,82.91,82392,83.79,84.0,82.4,82.91,82392,0.0,1.0
2023-04-17,85.53,86.55,83.2,83.84,191141,85.53,86.55,83.2,83.84,191141,0.0,1.0
2023-04-18,84.41,87.0,84.36,86.0,101984,84.41,87.0,84.36,86.0,101984,0.0,1.0
2023-04-19,82.68,84.45,81.0301,84.21,107837,82.68,84.45,81.0301,84.21,107837,0.0,1.0
2023-04-20,85.31,86.501,82.9,83.16,124868,85.31,86.501,82.9,83.16,124868,0.0,1.0
2023-04-21,84.71,85.24,83.26,85.21,87325,84.71,85.24,83.26,85.21,87325,0.0,1.0
2023-04-24,83.4,85.4808,82.77,84.5,100446,83.4,85.4808,82.77,84.5,100446,0.0,1.0
2023-04-25,79.61,82.74,79.31,82.27,132441,79.61,82.74,79.31,82.27,132441,0.0,1.0
2023-04-26,77.63,80.64,77.1,79.78,119688,77.63,80.64,77.1,79.78,119688,0.0,1.0
2023-04-27,78.24,78.88,77.1,77.35,91677,78.24,78.88,77.1,77.35,91677,0.0,1.0
2023-04-28,78.04,79.15,77.0001,78.08,143562,78.04,79.15,77.0001,78.08,143562,0.0,1.0
2023-05-01,78.92,80.7416,77.49,78.0,122507,78.92,80.7416,77.49,78.0,122507,0.0,1.0
2023-05-02,75.77,78.9,75.235,78.9,144205,75.77,78.9,75.235,78.9,144205,0.0,1.0
2023-05-03,77.05,78.625,75.74,76.23,107356,77.05,78.625,75.74,76.23,107356,0.0,1.0
2023-05-04,76.88,77.34,75.69,76.95,70390,76.88,77.34,75.69,76.95,70390,0.0,1.0
2023-05-05,77.45,78.525,77.13,77.75,62859,77.45,78.525,77.13,77.75,62859,0.0,1.0
2023-05-08,76.14,78.0,75.775,77.57,107725,76.14,78.0,75.775,77.57,107725,0.0,1.0
2023-05-09,78.1,79.1,75.46,76.13,83649,78.1,79.1,75.46,76.13,83649,0.0,1.0
2023-05-10,78.92,79.8,77.4,79.15,71251,78.92,79.8,77.4,79.15,71251,0.0,1.0
2023-05-11,77.07,78.55,76.53,78.52,126461,77.07,78.55,76.53,78.52,126461,0.0,1.0
2023-05-12,77.06,77.87,76.21,77.02,190804,77.06,77.87,76.21,77.02,190804,0.0,1.0
2023-05-15,77.67,78.04,76.3601,77.23,233600,77.67,78.04,76.3601,77.23,233600,0.0,1.0
2023-05-16,77.79,79.9771,76.9253,78.04,291755,77.79,79.9771,76.9253,78.04,291755,0.0,1.0
2023-05-17,68.49,72.0,62.0,70.25,1167738,68.49,72.0,62.0,70.25,1167738,0.0,1.0
2023-05-18,69.53,72.56,67.6626,68.2,357758,69.53,72.56,67.6626,68.2,357758,0.0,1.0
2023-05-19,68.99,70.535,67.56,70.38,288043,68.99,70.535,67.56,70.38,288043,0.0,1.0
2023-05-22,70.42,71.43,68.07,68.87,194180,70.42,71.43,68.07,68.87,194180,0.0,1.0
2023-05-23,69.73,71.05,69.1,70.24,239456,69.73,71.05,69.1,70.24,239456,0.0,1.0
2023-05-24,69.65,70.17,68.89,69.97,133209,69.65,70.17,68.89,69.97,133209,0.0,1.0
2023-05-25,70.86,70.88,69.425,69.94,134107,70.86,70.88,69.425,69.94,134107,0.0,1.0
2023-05-26,71.85,72.71,70.91,70.91,104145,71.85,72.71,70.91,70.91,104145,0.0,1.0
2023-05-30,72.92,73.45,71.14,71.95,143685,72.92,73.45,71.14,71.95,143685,0.0,1.0
2023-05-31,74.34,75.1,72.56,72.88,453006,74.34,75.1,72.56,72.88,453006,0.0,1.0
2023-06-01,73.15,74.9,73.04,74.09,184878,73.15,74.9,73.04,74.09,184878,0.0,1.0
2023-06-02,77.56,77.6,73.03,73.37,163192,77.56,77.6,73.03,73.37,163192,0.0,1.0
2023-06-05,73.54,77.16,72.65,76.86,221438,73.54,77.16,72.65,76.86,221438,0.0,1.0
2023-06-06,72.76,74.15,71.68,73.17,266087,72.76,74.15,71.68,73.17,266087,0.0,1.0
2023-06-07,71.74,73.88,71.3,73.06,163694,71.74,73.88,71.3,73.06,163694,0.0,1.0
2023-06-08,72.39,72.81,70.35,71.61,122805,72.39,72.81,70.35,71.61,122805,0.0,1.0
2023-06-09,72.88,73.34,72.21,72.39,107928,72.88,73.34,72.21,72.39,107928,0.0,1.0
2023-06-12,74.28,74.92,72.5,73.27,118959,74.28,74.92,72.5,73.27,118959,0.0,1.0
2023-06-13,72.84,75.35,71.82,74.56,161232,72.84,75.35,71.82,74.56,161232,0.0,1.0
2023-06-14,72.01,73.03,71.58,72.59,110686,72.01,73.03,71.58,72.59,110686,0.0,1.0
2023-06-15,72.38,74.76,71.85,71.85,151213,72.38,74.76,71.85,71.85,151213,0.0,1.0
2023-06-16,71.04,73.29,70.28,73.29,412336,71.04,73.29,70.28,73.29,412336,0.0,1.0
2023-06-20,68.54,71.42,68.425,70.67,163679,68.54,71.42,68.425,70.67,163679,0.0,1.0
2023-06-21,68.07,69.8187,67.82,68.35,202908,68.07,69.8187,67.82,68.35,202908,0.0,1.0
2023-06-22,66.88,68.71,66.78,68.07,159851,66.88,68.71,66.78,68.07,159851,0.0,1.0
2023-06-23,64.83,66.95,64.61,66.28,399015,64.83,66.95,64.61,66.28,399015,0.0,1.0
2023-06-26,64.01,66.01,63.6775,64.81,168955,64.01,66.01,63.6775,64.81,168955,0.0,1.0
2023-06-27,64.22,65.28,63.38,64.29,116510,64.22,65.28,63.38,64.29,116510,0.0,1.0
2023-06-28,63.77,66.06,63.08,64.18,187041,63.77,66.06,63.08,64.18,187041,0.0,1.0
2023-06-29,65.88,66.6,63.85,63.94,261952,65.88,66.6,63.85,63.94,261952,0.0,1.0
2023-06-30,68.64,68.82,66.08,66.76,406464,68.64,68.82,66.08,66.76,406464,0.0,1.0
2023-07-03,68.2,69.56,66.87,68.67,78527,68.2,69.56,66.87,68.67,78527,0.0,1.0
2023-07-05,68.14,68.24,66.65,68.06,150236,68.14,68.24,66.65,68.06,150236,0.0,1.0
2023-07-06,67.92,67.97,66.305,67.49,109843,67.92,67.97,66.305,67.49,109843,0.0,1.0
2023-07-07,66.25,68.625,66.135,67.92,144838,66.25,68.625,66.135,67.92,144838,0.0,1.0
2023-07-10,68.87,68.91,66.4,66.4,200629,68.87,68.91,66.4,66.4,200629,0.0,1.0
2023-07-11,70.26,70.47,68.61,69.0,165644,70.26,70.47,68.61,69.0,165644,0.0,1.0
2023-07-12,70.47,71.01,70.22,71.01,84889,70.47,71.01,70.22,71.01,84889,0.0,1.0
2023-07-13,70.17,71.655,70.07,70.58,85666,70.17,71.655,70.07,70.58,85666,0.0,1.0
2023-07-14,70.22,70.64,69.0,70.09,103660,70.22,70.64,69.0,70.09,103660,0.0,1.0
2023-07-17,67.79,70.56,67.68,70.38,185648,67.79,70.56,67.68,70.38,185648,0.0,1.0
2023-07-18,67.32,68.38,66.59,67.44,145648,67.32,68.38,66.59,67.44,145648,0.0,1.0
2023-07-19,65.63,67.57,65.555,67.57,142242,65.63,67.57,65.555,67.57,142242,0.0,1.0
2023-07-20,65.67,66.73,65.04,65.72,194396,65.67,66.73,65.04,65.72,194396,0.0,1.0
2023-07-21,68.2,68.34,66.28,66.28,176305,68.2,68.34,66.28,66.28,176305,0.0,1.0
2023-07-24,67.82,68.68,67.2,68.28,124709,67.82,68.68,67.2,68.28,124709,0.0,1.0
2023-07-25,69.08,69.34,65.0,65.66,299785,69.08,69.34,65.0,65.66,299785,0.0,1.0
2023-07-26,69.82,70.22,68.59,69.03,134680,69.82,70.22,68.59,69.03,134680,0.0,1.0
2023-07-27,71.18,72.22,69.865,70.11,123765,71.18,72.22,69.865,70.11,123765,0.0,1.0
2023-07-28,71.92,72.51,69.48,71.38,163696,71.92,72.51,69.48,71.38,163696,0.0,1.0
2023-07-31,73.63,73.79,70.99,71.97,193366,73.63,73.79,70.99,71.97,193366,0.0,1.0
2023-08-01,74.22,74.33,72.545,73.27,119070,74.22,74.33,72.545,73.27,119070,0.0,1.0
2023-08-02,73.28,73.43,71.79,73.16,200242,73.28,73.43,71.79,73.16,200242,0.0,1.0
2023-08-03,73.15,73.59,72.7,72.7,140835,73.15,73.59,72.7,72.7,140835,0.0,1.0
2023-08-04,73.91,74.42,72.52,73.18,144390,73.91,74.42,72.52,73.18,144390,0.0,1.0
2023-08-07,74.55,74.85,73.17,73.91,179501,74.55,74.85,73.17,73.91,179501,0.0,1.0
2023-08-08,73.41,74.27,72.9,73.85,156114,73.41,74.27,72.9,73.85,156114,0.0,1.0
2023-08-09,71.5,73.43,70.67,73.43,172011,71.5,73.43,70.67,73.43,172011,0.0,1.0
2023-08-10,71.5,72.44,70.81,71.5,152145,71.5,72.44,70.81,71.5,152145,0.0,1.0
2023-08-11,70.08,71.57,69.9,71.49,102449,70.08,71.57,69.9,71.49,102449,0.0,1.0
2023-08-14,71.56,72.065,70.14,70.58,84471,71.56,72.065,70.14,70.58,84471,0.0,1.0
2023-08-15,72.62,72.67,70.72,71.34,84649,72.62,72.67,70.72,71.34,84649,0.0,1.0
2023-08-16,70.83,72.95,70.66,72.46,78405,70.83,72.95,70.66,72.46,78405,0.0,1.0
2023-08-17,69.35,70.84,69.2825,70.84,69692,69.35,70.84,69.2825,70.84,69692,0.0,1.0
2023-08-18,70.05,70.79,68.23,68.73,101931,70.05,70.79,68.23,68.73,101931,0.0,1.0
2023-08-21,68.77,70.96,68.71,70.11,71735,68.77,70.96,68.71,70.11,71735,0.0,1.0
2023-08-22,70.36,70.58,68.943,69.24,69674,70.36,70.58,68.943,69.24,69674,0.0,1.0
2023-08-23,69.56,70.655,69.47,70.32,88413,69.56,70.655,69.47,70.32,88413,0.0,1.0
2023-08-24,67.56,69.56,67.21,69.56,133708,67.56,69.56,67.21,69.56,133708,0.0,1.0
2023-08-25,68.8,68.87,66.51,67.56,246917,68.8,68.87,66.51,67.56,246917,0.0,1.0
2023-08-28,68.35,70.315,68.22,69.34,75631,68.35,70.315,68.22,69.34,75631,0.0,1.0
2023-08-29,70.01,70.19,68.015,68.06,139471,70.01,70.19,68.015,68.06,139471,0.0,1.0
2023-08-30,71.01,71.65,69.4,69.67,63718,71.01,71.65,69.4,69.67,63718,0.0,1.0
2023-08-31,70.545,72.09,70.17,70.92,151654,70.545,72.09,70.17,70.92,151654,0.0,1.0
2023-09-01,71.07,71.68,70.5506,70.88,88325,71.07,71.68,70.5506,70.88,88325,0.0,1.0
2023-09-05,70.89,71.58,69.67,70.56,116165,70.89,71.58,69.67,70.56,116165,0.0,1.0
2023-09-06,70.0,71.24,69.3,70.88,69580,70.0,71.24,69.3,70.88,69580,0.0,1.0
2023-09-07,69.66,69.79,69.09,69.79,77506,69.66,69.79,69.09,69.79,77506,0.0,1.0
2023-09-08,69.44,69.74,68.83,69.74,81391,69.44,69.74,68.83,69.74,81391,0.0,1.0
2023-09-11,67.12,70.305,67.02,70.14,170340,67.12,70.305,67.02,70.14,170340,0.0,1.0
2023-09-12,68.53,68.89,66.84,67.15,82906,68.53,68.89,66.84,67.15,82906,0.0,1.0
2023-09-13,67.8,68.87,67.595,68.52,59531,67.8,68.87,67.595,68.52,59531,0.0,1.0
2023-09-14,69.19,69.5,67.33,68.03,62278,69.19,69.5,67.33,68.03,62278,0.0,1.0
2023-09-15,68.78,69.26,67.865,69.26,241414,68.78,69.26,67.865,69.26,241414,0.0,1.0
2023-09-18,67.94,69.46,67.85,68.75,58768,67.94,69.46,67.85,68.75,58768,0.0,1.0
2023-09-19,67.39,68.52,67.12,67.92,72946,67.39,68.52,67.12,67.92,72946,0.0,1.0
2023-09-20,66.36,68.07,66.23,67.45,72163,66.36,68.07,66.23,67.45,72163,0.0,1.0
2023-09-21,65.94,66.564,65.33,65.93,74445,65.94,66.564,65.33,65.93,74445,0.0,1.0
2023-09-22,66.55,66.92,65.85,65.97,72200,66.55,66.92,65.85,65.97,72200,0.0,1.0
2023-09-25,66.49,67.85,66.05,67.85,64847,66.49,67.85,66.05,67.85,64847,0.0,1.0
2023-09-26,64.82,67.02,64.59,66.32,121415,64.82,67.02,64.59,66.32,121415,0.0,1.0
2023-09-27,66.5,67.0,64.82,65.07,157025,66.5,67.0,64.82,65.07,157025,0.0,1.0
2023-09-28,67.28,67.78,66.0,66.59,92557,67.28,67.78,66.0,66.59,92557,0.0,1.0
2023-09-29,66.16,67.55,66.0,67.55,73100,66.16,67.55,66.0,67.55,73100,0.0,1.0
2023-10-02,66.13,66.505,65.7408,65.95,95871,66.13,66.505,65.7408,65.95,95871,0.0,1.0
2023-10-03,66.02,66.33,65.6,66.03,82294,66.02,66.33,65.6,66.03,82294,0.0,1.0
2023-10-04,67.13,67.229,65.3427,66.03,90034,67.13,67.229,65.3427,66.03,90034,0.0,1.0
2023-10-05,66.99,67.895,66.735,67.16,89515,66.99,67.895,66.735,67.16,89515,0.0,1.0
2023-10-06,70.85,71.58,66.63,66.63,113126,70.85,71.58,66.63,66.63,113126,0.0,1.0
2023-10-09,71.48,72.01,69.8375,70.67,61811,71.48,72.01,69.8375,70.67,61811,0.0,1.0
2023-10-10,70.77,72.675,70.565,71.88,61431,70.77,72.675,70.565,71.88,61431,0.0,1.0
2023-10-11,70.62,70.89,69.76,70.72,49671,70.62,70.89,69.76,70.72,49671,0.0,1.0
2023-10-12,68.33,70.5,68.155,70.5,48743,68.33,70.5,68.155,70.5,48743,0.0,1.0
2023-10-13,66.47,68.4,66.08,68.4,47601,66.47,68.4,66.08,68.4,47601,0.0,1.0
2023-10-16,67.78,68.65,66.4,66.89,55119,67.78,68.65,66.4,66.89,55119,0.0,1.0
2023-10-17,68.96,69.455,67.69,67.69,84074,68.96,69.455,67.69,67.69,84074,0.0,1.0
2023-10-18,67.42,68.42,66.4,68.29,78176,67.42,68.42,66.4,68.29,78176,0.0,1.0
2023-10-19,66.76,68.165,66.5,67.16,65759,66.76,68.165,66.5,67.16,65759,0.0,1.0
2023-10-20,64.45,67.34,64.2,67.06,109772,64.45,67.34,64.2,67.06,109772,0.0,1.0
2023-10-23,63.9,65.65,63.78,64.27,142580,63.9,65.65,63.78,64.27,142580,0.0,1.0
2023-10-24,80.1,80.97,72.055,72.97,557813,80.1,80.97,72.055,72.97,557813,0.0,1.0
2023-10-25,80.8,81.3097,78.74,80.0,179467,80.8,81.3097,78.74,80.0,179467,0.0,1.0
2023-10-26,80.17,83.4944,79.31,80.67,180506,80.17,83.4944,79.31,80.67,180506,0.0,1.0
2023-10-27,80.46,81.17,79.2,79.49,90395,80.46,81.17,79.2,79.49,90395,0.0,1.0
2023-10-30,82.61,83.26,80.495,80.89,135731,82.61,83.26,80.495,80.89,135731,0.0,1.0
2023-10-31,85.79,86.72,81.0,82.89,185302,85.79,86.72,81.0,82.89,185302,0.0,1.0
2023-11-01,86.84,87.42,85.715,86.0,145962,86.84,87.42,85.715,86.0,145962,0.0,1.0
2023-11-02,88.96,89.25,86.71,87.23,245903,88.96,89.25,86.71,87.23,245903,0.0,1.0
2023-11-03,90.06,90.73,88.88,88.88,173623,90.06,90.73,88.88,88.88,173623,0.0,1.0
2023-11-06,88.16,90.8699,87.32,89.81,181635,88.16,90.8699,87.32,89.81,181635,0.0,1.0
2023-11-07,87.1,89.74,87.01,88.16,132304,87.1,89.74,87.01,88.16,132304,0.0,1.0
2023-11-08,86.17,87.385,85.44,87.1,160136,86.17,87.385,85.44,87.1,160136,0.0,1.0
2023-11-09,84.2,86.4,83.9,86.17,142514,84.2,86.4,83.9,86.17,142514,0.0,1.0
2023-11-10,86.79,86.83,83.2824,84.2,184232,86.79,86.83,83.2824,84.2,184232,0.0,1.0
2023-11-13,87.22,87.235,85.52,86.55,106786,87.22,87.235,85.52,86.55,106786,0.0,1.0
2023-11-14,89.64,90.5601,88.68,89.26,193207,89.64,90.5601,88.68,89.26,193207,0.0,1.0
2023-11-15,90.85,91.55,88.84,90.04,170629,90.85,91.55,88.84,90.04,170629,0.0,1.0
2023-11-16,88.06,91.61,87.98,90.1,171802,88.06,91.61,87.98,90.1,171802,0.0,1.0
2023-11-17,89.2,90.7,88.625,88.73,123476,89.2,90.7,88.625,88.73,123476,0.0,1.0
2023-11-20,89.59,90.71,88.69,89.2,105803,89.59,90.71,88.69,89.2,105803,0.0,1.0
2023-11-21,88.24,88.78,86.99,88.66,178676,88.24,88.78,86.99,88.66,178676,0.0,1.0
2023-11-22,88.16,89.8385,87.91,89.11,52595,88.16,89.8385,87.91,89.11,52595,0.0,1.0
2023-11-24,87.9,88.78,87.135,87.7,34171,87.9,88.78,87.135,87.7,34171,0.0,1.0
2023-11-27,89.07,89.175,87.32,87.92,106985,89.07,89.175,87.32,87.92,106985,0.0,1.0
2023-11-28,85.86,89.48,84.42,89.32,217053,85.86,89.48,84.42,89.32,217053,0.0,1.0
2023-11-29,84.9,87.94,83.74,87.04,220940,84.9,87.94,83.74,87.04,220940,0.0,1.0
2023-11-30,86.09,86.3,84.465,84.62,423163,86.09,86.3,84.465,84.62,423163,0.0,1.0
2023-12-01,87.9,88.277,84.85,86.24,219023,87.9,88.277,84.85,86.24,219023,0.0,1.0
2023-12-04,87.87,88.595,86.91,87.43,137336,87.87,88.595,86.91,87.43,137336,0.0,1.0
2023-12-05,86.37,88.32,85.45,87.67,153523,86.37,88.32,85.45,87.67,153523,0.0,1.0
2023-12-06,86.91,87.29,85.5,86.04,277528,86.91,87.29,85.5,86.04,277528,0.0,1.0
2023-12-07,84.33,86.67,82.82,86.65,219494,84.33,86.67,82.82,86.65,219494,0.0,1.0
2023-12-08,84.07,85.22,83.34,84.3,97387,84.07,85.22,83.34,84.3,97387,0.0,1.0
2023-12-11,81.67,84.54,81.52,84.1,98456,81.67,84.54,81.52,84.1,98456,0.0,1.0
2023-12-12,80.15,81.965,80.01,81.8,159438,80.15,81.965,80.01,81.8,159438,0.0,1.0
2023-12-13,81.84,82.45,79.2,80.15,156393,81.84,82.45,79.2,80.15,156393,0.0,1.0
2023-12-14,81.3,83.22,80.47,82.97,196105,81.3,83.22,80.47,82.97,196105,0.0,1.0
2023-12-15,83.65,84.66,81.15,82.03,439188,83.65,84.66,81.15,82.03,439188,0.0,1.0
2023-12-18,86.15,86.92,83.65,83.89,115082,86.15,86.92,83.65,83.89,115082,0.0,1.0
2023-12-19,86.99,87.85,85.62,86.95,115390,86.99,87.85,85.62,86.95,115390,0.0,1.0
2023-12-20,84.68,87.41,84.315,87.12,135153,84.68,87.41,84.315,87.12,135153,0.0,1.0
2023-12-21,84.87,85.49,84.3,85.49,112973,84.87,85.49,84.3,85.49,112973,0.0,1.0
2023-12-22,85.19,85.8,84.84,85.65,66917,85.19,85.8,84.84,85.65,66917,0.0,1.0
2023-12-26,86.21,86.28,84.84,85.23,78209,86.21,86.28,84.84,85.23,78209,0.0,1.0
2023-12-27,85.87,86.65,85.77,86.05,59688,85.87,86.65,85.77,86.05,59688,0.0,1.0
2023-12-28,86.47,86.5,84.634,85.89,107959,86.47,86.5,84.634,85.89,107959,0.0,1.0
2023-12-29,84.82,86.55,84.75,86.38,121773,84.82,86.55,84.75,86.38,121773,0.0,1.0
2024-01-02,81.97,84.305,81.6,84.0,113097,81.97,84.305,81.6,84.0,113097,0.0,1.0
2024-01-03,79.39,81.71,79.02,81.7,119699,79.39,81.71,79.02,81.7,119699,0.0,1.0
2024-01-04,78.16,79.61,77.62,79.56,106490,78.16,79.61,77.62,79.56,106490,0.0,1.0
2024-01-05,77.78,78.86,77.08,77.36,153870,77.78,78.86,77.08,77.36,153870,0.0,1.0
2024-01-08,78.0,78.985,77.97,78.29,160981,78.0,78.985,77.97,78.29,160981,0.0,1.0
2024-01-09,76.6,78.45,76.5,77.36,221091,76.6,78.45,76.5,77.36,221091,0.0,1.0
2024-01-10,76.81,77.2,75.38,76.8,265672,76.81,77.2,75.38,76.8,265672,0.0,1.0
2024-01-11,76.17,77.795,75.92,77.14,192745,76.17,77.795,75.92,77.14,192745,0.0,1.0
2024-01-12,75.52,77.65,74.81,77.01,243911,75.52,77.65,74.81,77.01,243911,0.0,1.0
2024-01-16,74.6,76.03,74.0,74.9,116172,74.6,76.03,74.0,74.9,116172,0.0,1.0
2024-01-17,76.36,76.7,73.52,73.52,195308,76.36,76.7,73.52,73.52,195308,0.0,1.0
2024-01-18,78.83,79.58,76.1325,76.59,402326,78.83,79.58,76.1325,76.59,402326,0.0,1.0
2024-01-19,82.84,82.93,78.8,78.99,336731,82.84,82.93,78.8,78.99,336731,0.0,1.0
2024-01-22,86.71,88.61,83.08,83.65,455128,86.71,88.61,83.08,83.65,455128,0.0,1.0
2024-01-23,86.79,89.94,82.8,88.4,657839,86.79,89.94,82.8,88.4,657839,0.0,1.0
2024-01-24,85.72,88.39,84.93,87.56,270617,85.72,88.39,84.93,87.56,270617,0.0,1.0
2024-01-25,85.76,86.77,84.8,86.77,175380,85.76,86.77,84.8,86.77,175380,0.0,1.0
2024-01-26,88.36,89.8,85.7,86.16,295579,88.36,89.8,85.7,86.16,295579,0.0,1.0
2024-01-29,86.53,88.6,85.03,87.67,183035,86.53,88.6,85.03,87.67,183035,0.0,1.0
2024-01-30,86.12,86.88,85.36,86.08,123306,86.12,86.88,85.36,86.08,123306,0.0,1.0
2024-01-31,83.71,86.43,83.48,85.91,212738,83.71,86.43,83.48,85.91,212738,0.0,1.0
2024-02-01,81.6,84.93,81.49,83.86,267737,81.6,84.93,81.49,83.86,267737,0.0,1.0
2024-02-02,82.54,83.48,80.31,81.19,376480,82.54,83.48,80.31,81.19,376480,0.0,1.0
2024-02-05,82.39,82.76,81.15,81.52,178689,82.39,82.76,81.15,81.52,178689,0.0,1.0
2024-02-06,83.44,83.91,82.3,82.86,161941,83.44,83.91,82.3,82.86,161941,0.0,1.0
2024-02-07,87.32,87.51,83.56,83.68,156624,87.32,87.51,83.56,83.68,156624,0.0,1.0
2024-02-08,88.44,88.76,86.75,87.18,129562,88.44,88.76,86.75,87.18,129562,0.0,1.0
2024-02-09,90.51,91.49,89.37,89.37,162885,90.51,91.49,89.37,89.37,162885,0.0,1.0
2024-02-12,91.4,91.55,89.87,90.27,116731,91.4,91.55,89.87,90.27,116731,0.0,1.0
2024-02-13,87.88,90.47,87.265,88.24,193893,87.88,90.47,87.265,88.24,193893,0.0,1.0
2024-02-14,89.67,90.55,88.22,89.0,200852,89.67,90.55,88.22,89.0,200852,0.0,1.0
2024-02-15,85.25,86.42,83.24,84.47,1103656,85.25,86.42,83.24,84.47,1103656,0.0,1.0
2024-02-16,78.98,86.1,78.9,85.45,303934,78.98,86.1,78.9,85.45,303934,0.0,1.0
2024-02-20,78.73,78.985,77.0,78.52,271604,78.73,78.985,77.0,78.52,271604,0.0,1.0
2024-02-21,79.58,80.195,77.87,77.9,159470,79.58,80.195,77.87,77.9,159470,0.0,1.0
2024-02-22,82.03,82.07,80.485,80.74,209999,82.03,82.07,80.485,80.74,209999,0.0,1.0
2024-02-23,80.34,82.8,79.915,82.11,188840,80.34,82.8,79.915,82.11,188840,0.0,1.0
2024-02-26,79.67,81.76,79.46,79.93,128379,79.67,81.76,79.46,79.93,128379,0.0,1.0
2024-02-27,81.07,81.77,79.3,79.72,135447,81.07,81.77,79.3,79.72,135447,0.0,1.0
2024-02-28,77.9,80.9,77.685,80.48,106471,77.9,80.9,77.685,80.48,106471,0.0,1.0
2024-02-29,77.8,78.67,76.53,78.59,279975,77.8,78.67,76.53,78.59,279975,0.0,1.0
2024-03-01,77.41,77.835,76.66,77.74,195514,77.41,77.835,76.66,77.74,195514,0.0,1.0
2024-03-04,77.99,79.02,77.94,78.03,182833,77.99,79.02,77.94,78.03,182833,0.0,1.0
2024-03-05,75.96,77.53,75.14,77.43,220955,75.96,77.53,75.14,77.43,220955,0.0,1.0
2024-03-06,78.27,78.54,76.16,77.03,273224,78.27,78.54,76.16,77.03,273224,0.0,1.0
2024-03-07,78.21,79.52,77.649,77.94,215899,78.21,79.52,77.649,77.94,215899,0.0,1.0
2024-03-08,76.53,79.5757,76.37,78.78,110803,76.53,79.5757,76.37,78.78,110803,0.0,1.0
2024-03-11,74.74,76.4,74.42,76.08,131301,74.74,76.4,74.42,76.08,131301,0.0,1.0
2024-03-12,75.3,75.43,74.03,74.65,151428,75.3,75.43,74.03,74.65,151428,0.0,1.0
2024-03-13,75.43,75.765,74.59,75.3,127945,75.43,75.765,74.59,75.3,127945,0.0,1.0
2024-03-14,75.57,75.66,74.82,75.13,135937,75.57,75.66,74.82,75.13,135937,0.0,1.0
2024-03-15,76.42,76.61,74.995,75.0,282189,76.42,76.61,74.995,75.0,282189,0.0,1.0
2024-03-18,78.33,78.79,76.46,76.86,156851,78.33,78.79,76.46,76.86,156851,0.0,1.0
2024-03-19,77.92,78.99,77.0,77.65,136097,77.92,78.99,77.0,77.65,136097,0.0,1.0
2024-03-20,79.12,80.03,77.75,77.94,118568,79.12,80.03,77.75,77.94,118568,0.0,1.0
2024-03-21,81.19,83.6,79.11,79.95,254184,81.19,83.6,79.11,79.95,254184,0.0,1.0
2024-03-22,78.64,80.54,78.09,80.54,108338,78.64,80.54,78.09,80.54,108338,0.0,1.0
2024-03-25,78.02,79.02,77.998,78.7,50366,78.02,79.02,77.998,78.7,50366,0.0,1.0
2024-03-26,79.48,79.695,76.74,78.68,231731,79.48,79.695,76.74,78.68,231731,0.0,1.0
2024-03-27,82.45,82.55,78.6975,80.2,137226,82.45,82.55,78.6975,80.2,137226,0.0,1.0
2024-03-28,84.26,84.79,81.85,82.6,272442,84.26,84.79,81.85,82.6,272442,0.0,1.0
2024-04-01,84.85,84.88,83.06,83.78,116316,84.85,84.88,83.06,83.78,116316,0.0,1.0
2024-04-02,82.05,84.18,81.56,84.0,203311,82.05,84.18,81.56,84.0,203311,0.0,1.0
2024-04-03,82.08,82.37,81.2,81.54,218794,82.08,82.37,81.2,81.54,218794,0.0,1.0
2024-04-04,82.16,83.7,81.76,83.01,157666,82.16,83.7,81.76,83.01,157666,0.0,1.0
2024-04-05,81.54,83.27,80.92,82.28,104199,81.54,83.27,80.92,82.28,104199,0.0,1.0
2024-04-08,83.52,83.6,81.76,81.76,165532,83.52,83.6,81.76,81.76,165532,0.0,1.0
2024-04-09,84.55,85.02,83.525,83.93,59495,84.55,85.02,83.525,83.93,59495,0.0,1.0
2024-04-10,83.07,83.8,82.52,82.52,124809,83.07,83.8,82.52,82.52,124809,0.0,1.0
2024-04-11,81.88,83.87,81.41,83.75,92323,81.88,83.87,81.41,83.75,92323,0.0,1.0
2024-04-12,82.39,82.72,81.23,81.26,115793,82.39,82.72,81.23,81.26,115793,0.0,1.0
2024-04-15,82.8,83.375,82.17,83.15,149399,82.8,83.375,82.17,83.15,149399,0.0,1.0
2024-04-16,81.62,83.27,80.52,82.1,148317,81.62,83.27,80.52,82.1,148317,0.0,1.0
2024-04-17,82.38,82.9,81.78,81.78,140624,82.38,82.9,81.78,81.78,140624,0.0,1.0
2024-04-18,81.75,82.43,80.9,82.43,195438,81.75,82.43,80.9,82.43,195438,0.0,1.0
2024-04-19,81.78,82.405,80.67,81.3,220422,81.78,82.405,80.67,81.3,220422,0.0,1.0
2024-04-22,83.51,84.295,81.87,81.87,140751,83.51,84.295,81.87,81.87,140751,0.0,1.0
2024-04-23,83.875,85.67,82.24,83.5,154967,83.875,85.67,82.24,83.5,154967,0.0,1.0
2024-04-24,83.86,84.63,83.3298,83.72,127602,83.86,84.63,83.3298,83.72,127602,0.0,1.0
2024-04-25,83.45,84.38,82.24,82.98,83824,83.45,84.38,82.24,82.98,83824,0.0,1.0
2024-04-26,83.0,84.96,82.835,83.87,82581,83.0,84.96,82.835,83.87,82581,0.0,1.0
2024-04-29,83.02,83.87,82.62,83.21,111944,83.02,83.87,82.62,83.21,111944,0.0,1.0
2024-04-30,83.05,84.295,82.1941,82.33,258644,83.05,84.295,82.1941,82.33,258644,0.0,1.0
2024-05-01,82.7,84.07,81.65,82.53,138460,82.7,84.07,81.65,82.53,138460,0.0,1.0
2024-05-02,82.93,83.61,82.2,83.61,116325,82.93,83.61,82.2,83.61,116325,0.0,1.0
2024-05-03,79.21,84.16,78.96,83.7,123980,79.21,84.16,78.96,83.7,123980,0.0,1.0
2024-05-06,79.51,80.39,79.06,79.33,127753,79.51,80.39,79.06,79.33,127753,0.0,1.0
2024-05-07,80.69,81.49,78.74,79.3,250405,80.69,81.49,78.74,79.3,250405,0.0,1.0
2024-05-08,80.59,80.86,79.68,80.4,190108,80.59,80.86,79.68,80.4,190108,0.0,1.0
2024-05-09,81.03,81.44,80.81,80.99,102923,81.03,81.44,80.81,80.99,102923,0.0,1.0
2024-05-10,81.81,81.97,80.54,81.19,131406,81.81,81.97,80.54,81.19,131406,0.0,1.0
2024-05-13,80.21,83.5551,79.42,82.81,380325,80.21,83.5551,79.42,82.81,380325,0.0,1.0
2024-05-14,92.16,92.35,85.0737,86.05,485024,92.16,92.35,85.0737,86.05,485024,0.0,1.0
2024-05-15,96.18,96.8,91.06,93.0,284817,96.18,96.8,91.06,93.0,284817,0.0,1.0
2024-05-16,99.0,99.59,94.78,94.78,231643,99.0,99.59,94.78,94.78,231643,0.0,1.0
2024-05-17,99.94,100.2,98.34,99.21,282682,99.94,100.2,98.34,99.21,282682,0.0,1.0
2024-05-20,102.46,102.87,99.5,99.73,184906,102.46,102.87,99.5,99.73,184906,0.0,1.0
2024-05-21,103.3,104.0,100.65,102.05,286056,103.3,104.0,100.65,102.05,286056,0.0,1.0
2024-05-22,104.23,104.97,101.58,102.99,192772,104.23,104.97,101.58,102.99,192772,0.0,1.0
2024-05-23,101.6,105.0,101.0,105.0,159547,101.6,105.0,101.0,105.0,159547,0.0,1.0
2024-05-24,104.05,104.88,100.71,101.47,245438,104.05,104.88,100.71,101.47,245438,0.0,1.0
2024-05-28,99.85,104.18,99.55,104.18,542083,99.85,104.18,99.55,104.18,542083,0.0,1.0
2024-05-29,96.67,100.375,95.63,99.13,387551,96.67,100.375,95.63,99.13,387551,0.0,1.0
2024-05-30,94.51,96.63,93.82,96.63,247175,94.51,96.63,93.82,96.63,247175,0.0,1.0
2024-05-31,95.47,95.84,92.72,94.98,289261,95.47,95.84,92.72,94.98,289261,0.0,1.0
2024-06-03,94.0,96.975,90.9,95.67,377073,94.0,96.975,90.9,95.67,377073,0.0,1.0
2024-06-04,92.44,94.4685,91.62,93.38,256709,92.44,94.4685,91.62,93.38,256709,0.0,1.0
2024-06-05,96.61,96.62,92.745,93.17,174761,96.61,96.62,92.745,93.17,174761,0.0,1.0
2024-06-06,92.47,96.495,91.25,96.19,179355,92.47,96.495,91.25,96.19,179355,0.0,1.0
2024-06-07,95.03,95.79,89.6,92.35,381634,95.03,95.79,89.6,92.35,381634,0.0,1.0
2024-06-10,91.89,94.63,91.38,93.7,291221,91.89,94.63,91.38,93.7,291221,0.0,1.0
2024-06-11,91.11,92.4,89.68,91.08,140655,91.11,92.4,89.68,91.08,140655,0.0,1.0
2024-06-12,91.84,94.18,90.79,93.67,204837,91.84,94.18,90.79,93.67,204837,0.0,1.0
2024-06-13,90.52,91.92,89.515,91.92,201672,90.52,91.92,89.515,91.92,201672,0.0,1.0
2024-06-14,91.07,91.35,89.1868,89.51,222628,91.07,91.35,89.1868,89.51,222628,0.0,1.0
2024-06-17,94.13,94.215,90.165,91.41,270354,94.13,94.215,90.165,91.41,270354,0.0,1.0
2024-06-18,92.91,95.49,92.68,93.36,186665,92.91,95.49,92.68,93.36,186665,0.0,1.0
2024-06-20,94.81,94.91,92.34,92.57,233423,94.81,94.91,92.34,92.57,233423,0.0,1.0
2024-06-21,98.44,99.46,93.7,94.43,556489,98.44,99.46,93.7,94.43,556489,0.0,1.0
2024-06-24,98.43,99.443,96.7859,98.89,421472,98.43,99.443,96.7859,98.89,421472,0.0,1.0
2024-06-25,101.47,101.64,97.55,99.12,239257,101.47,101.64,97.55,99.12,239257,0.0,1.0
2024-06-26,100.05,101.67,99.81,100.52,203808,100.05,101.67,99.81,100.52,203808,0.0,1.0
2024-06-27,101.89,102.44,100.415,100.47,142130,101.89,102.44,100.415,100.47,142130,0.0,1.0
2024-06-28,104.14,104.8,102.31,102.5,562796,104.14,104.8,102.31,102.5,562796,0.0,1.0
2024-07-01,103.43,104.84,100.56,104.0,221677,103.43,104.84,100.56,104.0,221677,0.0,1.0
2024-07-02,103.65,103.82,102.16,102.99,123310,103.65,103.82,102.16,102.99,123310,0.0,1.0
2024-07-03,104.02,104.54,103.055,103.34,53711,104.02,104.54,103.055,103.34,53711,0.0,1.0
2024-07-05,102.96,103.87,100.535,103.15,91342,102.96,103.87,100.535,103.15,91342,0.0,1.0
2024-07-08,105.5,105.679,102.765,103.15,182340,105.5,105.679,102.765,103.15,182340,0.0,1.0
2024-07-09,104.67,105.535,103.24,105.16,166196,104.67,105.535,103.24,105.16,166196,0.0,1.0
2024-07-10,102.67,105.0,98.71,104.51,269988,102.67,105.0,98.71,104.51,269988,0.0,1.0
2024-07-11,104.35,105.2,102.8295,104.51,198850,104.35,105.2,102.8295,104.51,198850,0.0,1.0
2024-07-12,106.84,107.41,104.2993,105.26,228223,106.84,107.41,104.2993,105.26,228223,0.0,1.0
2024-07-15,107.77,109.43,107.1389,108.02,185113,107.77,109.43,107.1389,108.02,185113,0.0,1.0
2024-07-16,108.95,109.6199,107.07,108.92,161027,108.95,109.6199,107.07,108.92,161027,0.0,1.0
2024-07-17,107.43,110.495,106.16,108.2,274265,107.43,110.495,106.16,108.2,274265,0.0,1.0
2024-07-18,109.93,110.98,107.47,108.14,349364,109.93,110.98,107.47,108.14,349364,0.0,1.0
2024-07-19,107.91,110.69,106.31,110.58,312813,107.91,110.69,106.31,110.58,312813,0.0,1.0
2024-07-22,111.8,112.61,108.19,108.19,417420,111.8,112.61,108.19,108.19,417420,0.0,1.0
2024-07-23,106.76,111.19,101.6,105.0,616670,106.76,111.19,101.6,105.0,616670,0.0,1.0
2024-07-24,105.52,109.0,104.11,106.23,323798,105.52,109.0,104.11,106.23,323798,0.0,1.0
2024-07-25,108.11,109.7298,105.82,105.82,332006,108.11,109.7298,105.82,105.82,332006,0.0,1.0
2024-07-26,110.7,112.155,109.05,110.23,245985,110.7,112.155,109.05,110.23,245985,0.0,1.0
2024-07-29,110.27,112.9099,108.375,110.7,133561,110.27,112.9099,108.375,110.7,133561,0.0,1.0
2024-07-30,110.62,112.56,109.5052,111.42,229037,110.62,112.56,109.5052,111.42,229037,0.0,1.0
2024-07-31,112.09,114.12,110.27,112.62,227161,112.09,114.12,110.27,112.62,227161,0.0,1.0
2024-08-01,109.06,113.59,108.0,112.58,246609,109.06,113.59,108.0,112.58,246609,0.0,1.0
2024-08-02,105.65,106.12,103.0,105.2,164465,105.65,106.12,103.0,105.2,164465,0.0,1.0
2024-08-05,101.47,103.81,97.53,98.68,181138,101.47,103.81,97.53,98.68,181138,0.0,1.0
2024-08-06,104.6,105.93,101.58,101.96,196713,104.6,105.93,101.58,101.96,196713,0.0,1.0
2024-08-07,105.27,107.68,104.34,106.75,167700,105.27,107.68,104.34,106.75,167700,0.0,1.0
2024-08-08,108.74,109.14,105.44,106.53,166451,108.74,109.14,105.44,106.53,166451,0.0,1.0
2024-08-09,109.99,110.525,107.815,108.58,145944,109.99,110.525,107.815,108.58,145944,0.0,1.0
2024-08-12,109.62,110.93,108.69,109.43,193847,109.62,110.93,108.69,109.43,193847,0.0,1.0
2024-08-13,110.27,110.94,108.2,110.29,161095,110.27,110.94,108.2,110.29,161095,0.0,1.0
2024-08-14,107.55,110.605,107.37,110.11,217860,107.55,110.605,107.37,110.11,217860,0.0,1.0
2024-08-15,109.8,110.53,107.98,109.98,216993,109.8,110.53,107.98,109.98,216993,0.0,1.0
2024-08-16,107.75,110.985,107.5,109.31,143371,107.75,110.985,107.5,109.31,143371,0.0,1.0
2024-08-19,108.96,109.48,107.55,108.04,104798,108.96,109.48,107.55,108.04,104798,0.0,1.0
2024-08-20,108.82,109.98,107.156,109.58,107328,108.82,109.98,107.156,109.58,107328,0.0,1.0
2024-08-21,108.87,110.48,107.38,108.54,189267,108.87,110.48,107.38,108.54,189267,0.0,1.0
2024-08-22,108.72,112.0275,108.48,109.05,148238,108.72,112.0275,108.48,109.05,148238,0.0,1.0
2024-08-23,110.4,111.71,108.97,109.35,147384,110.4,111.71,108.97,109.35,147384,0.0,1.0
2024-08-26,112.69,113.36,109.651,110.6,175789,112.69,113.36,109.651,110.6,175789,0.0,1.0
2024-08-27,110.84,112.96,110.58,112.29,88148,110.84,112.96,110.58,112.29,88148,0.0,1.0
2024-08-28,109.2,110.84,108.28,110.57,116197,109.2,110.84,108.28,110.57,116197,0.0,1.0
2024-08-29,112.32,114.7,110.1,110.28,163373,112.32,114.7,110.1,110.28,163373,0.0,1.0
2024-08-30,113.1,113.81,110.9737,112.24,198976,113.1,113.81,110.9737,112.24,198976,0.0,1.0
2024-09-03,106.83,112.36,106.55,111.93,123431,106.83,112.36,106.55,111.93,123431,0.0,1.0
2024-09-04,107.01,108.22,103.75,106.31,162540,107.01,108.22,103.75,106.31,162540,0.0,1.0
2024-09-05,107.21,108.14,106.04,107.02,158514,107.21,108.14,106.04,107.02,158514,0.0,1.0
2024-09-06,103.09,107.72,102.77,107.7,167997,103.09,107.72,102.77,107.7,167997,0.0,1.0
2024-09-09,101.2,104.02,100.795,104.02,386076,101.2,104.02,100.795,104.02,386076,0.0,1.0
2024-09-10,100.4,103.495,99.795,101.87,283248,100.4,103.495,99.795,101.87,283248,0.0,1.0
2024-09-11,101.47,101.69,98.81,99.36,221518,101.47,101.69,98.81,99.36,221518,0.0,1.0
2024-09-12,101.1,103.285,100.96,102.51,151122,101.1,103.285,100.96,102.51,151122,0.0,1.0
2024-09-13,102.17,104.245,101.34,102.2,223854,102.17,104.245,101.34,102.2,223854,0.0,1.0
2024-09-16,102.92,105.745,102.645,103.2,231026,102.92,105.745,102.645,103.2,231026,0.0,1.0
2024-09-17,103.48,105.19,102.52,103.68,156965,103.48,105.19,102.52,103.68,156965,0.0,1.0
2024-09-18,101.31,104.76,101.18,103.37,258918,101.31,104.76,101.18,103.37,258918,0.0,1.0
2024-09-19,104.61,105.425,103.0,104.33,285531,104.61,105.425,103.0,104.33,285531,0.0,1.0
2024-09-20,104.79,107.2,104.37,104.89,804144,104.79,107.2,104.37,104.89,804144,0.0,1.0
2024-09-23,107.54,107.92,103.86,105.09,180204,107.54,107.92,103.86,105.09,180204,0.0,1.0
2024-09-24,107.91,108.53,105.92,107.62,145274,107.91,108.53,105.92,107.62,145274,0.0,1.0
2024-09-25,107.4,108.4,106.89,108.37,185755,107.4,108.4,106.89,108.37,185755,0.0,1.0
2024-09-26,109.89,109.98,107.56,108.96,155174,109.89,109.98,107.56,108.96,155174,0.0,1.0
2024-09-27,107.97,111.5,107.44,110.86,143640,107.97,111.5,107.44,110.86,143640,0.0,1.0
2024-09-30,108.97,109.99,107.59,107.59,129709,108.97,109.99,107.59,107.59,129709,0.0,1.0
2024-10-01,106.51,109.22,105.82,108.97,87543,106.51,109.22,105.82,108.97,87543,0.0,1.0
2024-10-02,105.41,107.35,104.94,106.11,107989,105.41,107.35,104.94,106.11,107989,0.0,1.0
2024-10-03,105.04,107.34,104.69,104.94,154463,105.04,107.34,104.69,104.94,154463,0.0,1.0
2024-10-04,106.73,107.83,105.9,106.99,100992,106.73,107.83,105.9,106.99,100992,0.0,1.0
2024-10-07,105.47,106.425,104.96,106.29,137923,105.47,106.425,104.96,106.29,137923,0.0,1.0
2024-10-08,108.82,108.95,105.0324,106.18,94105,108.82,108.95,105.0324,106.18,94105,0.0,1.0
2024-10-09,111.6,111.765,108.63,108.84,127098,111.6,111.765,108.63,108.84,127098,0.0,1.0
2024-10-10,112.51,112.71,109.905,110.38,168525,112.51,112.71,109.905,110.38,168525,0.0,1.0
2024-10-11,114.9,115.52,112.77,112.99,175838,114.9,115.52,112.77,112.99,175838,0.0,1.0
2024-10-14,116.96,117.335,115.66,115.66,101499,116.96,117.335,115.66,115.66,101499,0.0,1.0
2024-10-15,118.83,119.255,117.0,117.44,167715,118.83,119.255,117.0,117.44,167715,0.0,1.0
2024-10-16,124.06,124.11,119.395,119.98,315218,124.06,124.11,119.395,119.98,315218,0.0,1.0
2024-10-17,124.62,125.73,123.62,124.99,228929,124.62,125.73,123.62,124.99,228929,0.0,1.0
2024-10-18,123.94,125.58,123.2,125.43,275907,123.94,125.58,123.2,125.43,275907,0.0,1.0
2024-10-21,117.44,123.95,116.58,123.55,244520,117.44,123.95,116.58,123.55,244520,0.0,1.0
2024-10-22,108.83,117.225,108.55,117.15,228094,108.83,117.225,108.55,117.15,228094,0.0,1.0
2024-10-23,108.77,109.93,107.1001,108.28,141118,108.77,109.93,107.1001,108.28,141118,0.0,1.0
2024-10-24,110.97,111.25,108.92,109.43,150717,110.97,111.25,108.92,109.43,150717,0.0,1.0
2024-10-25,110.19,114.11,109.74,112.01,149208,110.19,114.11,109.74,112.01,149208,0.0,1.0
2024-10-28,111.49,115.51,111.26,111.75,264399,111.49,115.51,111.26,111.75,264399,0.0,1.0
2024-10-29,102.51,119.83,100.0233,119.83,504859,102.51,119.83,100.0233,119.83,504859,0.0,1.0
2024-10-30,98.38,102.68,97.58,102.18,343656,98.38,102.68,97.58,102.18,343656,0.0,1.0
2024-10-31,100.04,101.16,97.58,97.9,335442,100.04,101.16,97.58,97.9,335442,0.0,1.0
2024-11-01,102.39,102.44,99.95,100.15,321427,102.39,102.44,99.95,100.15,321427,0.0,1.0
2024-11-04,102.95,105.34,101.02,101.85,267269,102.95,105.34,101.02,101.85,267269,0.0,1.0
2024-11-05,104.14,105.52,101.835,102.0,208448,104.14,105.52,101.835,102.0,208448,0.0,1.0
2024-11-06,115.73,115.88,109.69,109.74,288665,115.73,115.88,109.69,109.74,288665,0.0,1.0
2024-11-07,117.25,118.18,114.175,115.83,198773,117.25,118.18,114.175,115.83,198773,0.0,1.0
2024-11-08,118.81,119.14,115.415,116.84,193900,118.81,119.14,115.415,116.84,193900,0.0,1.0
2024-11-11,122.89,123.775,120.045,120.06,150783,122.89,123.775,120.045,120.06,150783,0.0,1.0
2024-11-12,123.75,125.96,122.55,122.7,269887,123.75,125.96,122.55,122.7,269887,0.0,1.0
2024-11-13,125.02,128.61,123.34,124.69,482966,125.02,128.61,123.34,124.69,482966,0.0,1.0
2024-11-14,120.84,124.99,117.68,124.74,249016,120.84,124.99,117.68,124.74,249016,0.0,1.0
2024-11-15,121.19,122.51,118.02,121.76,186988,121.19,122.51,118.02,121.76,186988,0.0,1.0
2024-11-18,122.19,123.585,120.6719,121.59,133136,122.19,123.585,120.6719,121.59,133136,0.0,1.0
2024-11-19,123.14,123.35,120.01,120.93,164492,123.14,123.35,120.01,120.93,164492,0.0,1.0
2024-11-20,125.78,125.86,121.615,123.45,147833,125.78,125.86,121.615,123.45,147833,0.0,1.0
2024-11-21,131.98,132.34,126.8741,127.0,270903,131.98,132.34,126.8741,127.0,270903,0.0,1.0
2024-11-22,137.48,138.19,132.89,133.23,210206,137.48,138.19,132.89,133.23,210206,0.0,1.0
2024-11-25,137.8,139.99,136.5,138.52,331773,137.8,139.99,136.5,138.52,331773,0.0,1.0
2024-11-26,137.72,138.43,136.0,136.53,233766,137.72,138.43,136.0,136.53,233766,0.0,1.0
2024-11-27,133.89,138.46,131.965,138.21,153276,133.89,138.46,131.965,138.21,153276,0.0,1.0
2024-11-29,134.3,135.61,133.17,133.97,83263,134.3,135.61,133.17,133.97,83263,0.0,1.0
2024-12-02,132.24,135.42,132.13,134.4,250177,132.24,135.42,132.13,134.4,250177,0.0,1.0
2024-12-03,132.99,134.37,130.4,133.02,197503,132.99,134.37,130.4,133.02,197503,0.0,1.0
2024-12-04,133.64,135.93,132.49,134.04,172010,133.64,135.93,132.49,134.04,172010,0.0,1.0
2024-12-05,131.94,135.09,130.5,134.12,190506,131.94,135.09,130.5,134.12,190506,0.0,1.0
2024-12-06,133.66,135.49,132.8331,133.36,168730,133.66,135.49,132.8331,133.36,168730,0.0,1.0
2024-12-09,129.06,134.97,128.18,134.12,192525,129.06,134.97,128.18,134.12,192525,0.0,1.0
2024-12-10,129.76,131.8,128.07,128.98,187726,129.76,131.8,128.07,128.98,187726,0.0,1.0
2024-12-11,132.83,133.93,130.37,131.49,171846,132.83,133.93,130.37,131.49,171846,0.0,1.0
2024-12-12,136.0,136.18,131.6,132.83,217883,136.0,136.18,131.6,132.83,217883,0.0,1.0
2024-12-13,132.93,137.58,130.83,136.0,245144,132.93,137.58,130.83,136.0,245144,0.0,1.0
2024-12-16,139.22,139.98,131.68,132.93,336804,139.22,139.98,131.68,132.93,336804,0.0,1.0
2024-12-17,141.74,142.64,135.935,139.22,421851,141.74,142.64,135.935,139.22,421851,0.0,1.0
2024-12-18,129.19,141.91,126.26,141.91,302582,129.19,141.91,126.26,141.91,302582,0.0,1.0
2024-12-19,134.86,135.55,129.774,130.43,238845,134.86,135.55,129.774,130.43,238845,0.0,1.0
2024-12-20,138.67,138.97,132.44,132.68,405201,138.67,138.97,132.44,132.68,405201,0.0,1.0
2024-12-23,136.47,138.37,135.545,138.37,196836,136.47,138.37,135.545,138.37,196836,0.0,1.0
2024-12-24,138.93,139.65,135.646,136.65,84294,138.93,139.65,135.646,136.65,84294,0.0,1.0
2024-12-26,138.09,138.57,136.12,136.73,116124,138.09,138.57,136.12,136.73,116124,0.0,1.0
2024-12-27,135.58,137.04,132.091,136.69,93866,135.58,137.04,132.091,136.69,93866,0.0,1.0
2024-12-30,133.44,135.38,130.59,133.24,127107,133.44,135.38,130.59,133.24,127107,0.0,1.0
2024-12-31,131.71,134.82,129.73,134.82,179014,131.71,134.82,129.73,134.82,179014,0.0,1.0
2025-01-02,129.61,133.411,128.79,132.82,145056,129.61,133.411,128.79,132.82,145056,0.0,1.0
2025-01-03,133.26,133.675,129.87,130.5,122688,133.26,133.675,129.87,130.5,122688,0.0,1.0
2025-01-06,130.15,134.5,128.88,134.5,122939,130.15,134.5,128.88,134.5,122939,0.0,1.0
2025-01-07,130.04,131.62,126.25,131.62,123009,130.04,131.62,126.25,131.62,123009,0.0,1.0
2025-01-08,134.56,134.9,128.53,129.76,157030,134.56,134.9,128.53,129.76,157030,0.0,1.0
2025-01-10,128.08,132.71,127.97,131.41,167161,128.08,132.71,127.97,131.41,167161,0.0,1.0
2025-01-13,127.53,128.1902,124.72,125.9,267978,127.53,128.1902,124.72,125.9,267978,0.0,1.0
2025-01-14,130.95,131.06,126.855,128.14,290275,130.95,131.06,126.855,128.14,290275,0.0,1.0
2025-01-15,132.75,135.45,131.1,134.79,174347,132.75,135.45,131.1,134.79,174347,0.0,1.0
2025-01-16,132.97,135.5857,132.52,132.8,198118,132.97,135.5857,132.52,132.8,198118,0.0,1.0
2025-01-17,121.81,134.96,121.55,134.96,606242,121.81,134.96,121.55,134.96,606242,0.0,1.0
2025-01-21,125.9,127.655,122.5,123.07,696005,125.9,127.655,122.5,123.07,696005,0.0,1.0
2025-01-22,100.67,105.0,94.768,95.0,1650578,100.67,105.0,94.768,95.0,1650578,0.0,1.0
2025-01-23,95.67,101.889,94.68,100.51,707151,95.67,101.889,94.68,100.51,707151,0.0,1.0
2025-01-24,92.24,96.248,91.35,95.17,534568,92.24,96.248,91.35,95.17,534568,0.0,1.0
2025-01-27,89.73,92.23,88.17,90.01,533334,89.73,92.23,88.17,90.01,533334,0.0,1.0
2025-01-28,92.03,92.6,88.0,89.73,424849,92.03,92.6,88.0,89.73,424849,0.0,1.0
2025-01-29,92.44,93.12,90.245,91.63,648792,92.44,93.12,90.245,91.63,648792,0.0,1.0
2025-01-30,91.76,94.38,91.18,93.22,336289,91.76,94.38,91.18,93.22,336289,0.0,1.0
2025-01-31,90.22,92.68,89.76,92.43,312000,90.22,92.68,89.76,92.43,312000,0.0,1.0
2025-02-03,85.17,89.22,84.84,87.66,465861,85.17,89.22,84.84,87.66,465861,0.0,1.0
2025-02-04,87.28,87.573,84.12,85.07,1028381,87.28,87.573,84.12,85.07,1028381,0.0,1.0
2025-02-05,88.14,88.55,85.42,87.72,265896,88.14,88.55,85.42,87.72,265896,0.0,1.0
2025-02-06,86.34,88.63,85.495,88.4,205407,86.34,88.63,85.495,88.4,205407,0.0,1.0
2025-02-07,86.84,89.13,86.59,86.82,293548,86.84,89.13,86.59,86.82,293548,0.0,1.0
2025-02-10,85.56,88.0,85.49,87.21,213360,85.56,88.0,85.49,87.21,213360,0.0,1.0
2025-02-11,83.97,85.97,83.080432,85.0,311165,83.97,85.97,83.080432,85.0,311165,0.0,1.0
2025-02-12,82.63,84.0,81.84,82.61,371829,82.63,84.0,81.84,82.61,371829,0.0,1.0
2025-02-13,84.98,86.49,82.61,83.36,402692,84.98,86.49,82.61,83.36,402692,0.0,1.0
2025-02-14,87.28,87.775,83.4,85.2818,353246,87.28,87.775,83.4,85.2818,353246,0.0,1.0
2025-02-18,84.51,88.8855,84.06,87.28,344045,84.51,88.8855,84.06,87.28,344045,0.0,1.0
2025-02-19,82.93,84.35,82.15,83.69,421428,82.93,84.35,82.15,83.69,421428,0.0,1.0
2025-02-20,80.93,83.3,80.0,82.94,697928,80.93,83.3,80.0,82.94,697928,0.0,1.0
2025-02-21,77.54,82.84,77.54,82.0,324551,77.54,82.84,77.54,82.0,324551,0.0,1.0
2025-02-24,78.56,79.495,75.77,78.22,542840,78.56,79.495,75.77,78.22,542840,0.0,1.0
2025-02-25,81.1,81.19,76.65,78.44,612534,81.1,81.19,76.65,78.44,612534,0.0,1.0
2025-02-26,80.99,81.53,79.74,80.92,519507,80.99,81.53,79.74,80.92,519507,0.0,1.0
2025-02-27,80.6,81.4,77.99,81.23,435822,80.6,81.4,77.99,81.23,435822,0.0,1.0
2025-02-28,80.99,81.07,78.37,80.46,506638,80.99,81.07,78.37,80.46,506638,0.0,1.0
2025-03-03,78.54,81.84,78.48,81.84,428279,78.54,81.84,78.48,81.84,428279,0.0,1.0
2025-03-04,80.1,80.55,76.8004,77.18,304879,80.1,80.55,76.8004,77.18,304879,0.0,1.0
2025-03-05,81.61,82.23,79.65,81.57,530779,81.61,82.23,79.65,81.57,530779,0.0,1.0
2025-03-06,78.89,81.09,77.01,80.04,311861,78.89,81.09,77.01,80.04,311861,0.0,1.0
2025-03-07,78.01,79.19,76.32,78.07,271127,78.01,79.19,76.32,78.07,271127,0.0,1.0
2025-03-10,73.96,76.85,72.98,76.1,338725,73.96,76.85,72.98,76.1,338725,0.0,1.0
2025-03-11,75.28,76.64,72.72,74.0,361180,75.28,76.64,72.72,74.0,361180,0.0,1.0
2025-03-12,74.19,75.915,73.83,75.64,209345,74.19,75.915,73.83,75.64,209345,0.0,1.0
2025-03-13,71.45,74.51,71.37,74.06,255846,71.45,74.51,71.37,74.06,255846,0.0,1.0
2025-03-14,74.35,74.445,72.2,72.65,208126,74.35,74.445,72.2,72.65,208126,0.0,1.0
2025-03-17,74.91,75.56,73.58,73.58,265365,74.91,75.56,73.58,73.58,265365,0.0,1.0
2025-03-18,75.5,75.735,73.4246,74.0,215880,75.5,75.735,73.4246,74.0,215880,0.0,1.0
2025-03-19,76.58,78.62,74.63,75.56,289104,76.58,78.62,74.63,75.56,289104,0.0,1.0
2025-03-20,75.09,76.26,74.74,75.24,156790,75.09,76.26,74.74,75.24,156790,0.0,1.0
2025-03-21,73.73,74.9699,73.28,74.05,388566,73.73,74.9699,73.28,74.05,388566,0.0,1.0
2025-03-24,77.46,77.72,75.0,75.0,285540,77.46,77.72,75.0,75.0,285540,0.0,1.0
2025-03-25,77.84,78.59,76.54,77.12,185355,77.84,78.59,76.54,77.12,185355,0.0,1.0
2025-03-26,76.8,78.07,76.55,77.55,212167,76.8,78.07,76.55,77.55,212167,0.0,1.0
2025-03-27,75.62,77.0,75.03,76.68,139728,75.62,77.0,75.03,76.68,139728,0.0,1.0
2025-03-28,73.11,75.48,72.75,75.48,184229,73.11,75.48,72.75,75.48,184229,0.0,1.0
2025-03-31,72.54,73.14,70.4,71.45,225007,72.54,73.14,70.4,71.45,225007,0.0,1.0
2025-04-01,72.26,72.695,70.51,72.49,174552,72.26,72.695,70.51,72.49,174552,0.0,1.0
2025-04-02,74.64,75.2563,70.66,70.66,174562,74.64,75.2563,70.66,70.66,174562,0.0,1.0
2025-04-03,71.39,72.035,69.53,69.81,205126,71.39,72.035,69.53,69.81,205126,0.0,1.0
2025-04-04,69.35,70.35,67.19,67.84,364768,69.35,70.35,67.19,67.84,364768,0.0,1.0
2025-04-07,67.19,72.82,66.29,68.0,393288,67.19,72.82,66.29,68.0,393288,0.0,1.0
2025-04-08,65.76,70.8,64.25,69.48,362583,65.76,70.8,64.25,69.48,362583,0.0,1.0
2025-04-09,72.91,74.08,63.71,65.4,444480,72.91,74.08,63.71,65.4,444480,0.0,1.0
2025-04-10,70.01,71.605,68.87,70.5,297311,70.01,71.605,68.87,70.5,297311,0.0,1.0
2025-04-11,68.72,70.18,66.92,69.28,361538,68.72,70.18,66.92,69.28,361538,0.0,1.0
2025-04-14,69.17,70.265,67.45,70.23,262193,69.17,70.265,67.45,70.23,262193,0.0,1.0
2025-04-15,68.45,70.075,67.88,69.25,233903,68.45,70.075,67.88,69.25,233903,0.0,1.0
2025-04-16,68.64,68.86,67.2,68.0,191241,68.64,68.86,67.2,68.0,191241,0.0,1.0
2025-04-17,69.45,70.09,68.03,68.77,139188,69.45,70.09,68.03,68.77,139188,0.0,1.0
2025-04-21,67.77,68.86,66.78,68.86,240224,67.77,68.86,66.78,68.86,240224,0.0,1.0
2025-04-22,69.11,69.23,67.29,69.01,149455,69.11,69.23,67.29,69.01,149455,0.0,1.0
2025-04-23,70.36,74.23,69.79,72.02,439832,70.36,74.23,69.79,72.02,439832,0.0,1.0
2025-04-24,73.64,74.8999,70.405,70.72,204579,73.64,74.8999,70.405,70.72,204579,0.0,1.0
2025-04-25,74.07,74.13,71.6661,73.36,164417,74.07,74.13,71.6661,73.36,164417,0.0,1.0
2025-04-28,73.88,74.695,72.5,74.28,149258,73.88,74.695,72.5,74.28,149258,0.0,1.0
2025-04-29,75.01,75.07,73.65,73.88,129522,75.01,75.07,73.65,73.88,129522,0.0,1.0
2025-04-30,74.35,75.14,72.63,73.4,209189,74.35,75.14,72.63,73.4,209189,0.0,1.0
2025-05-01,74.3,76.29,73.89,75.13,178594,74.3,76.29,73.89,75.13,178594,0.0,1.0
2025-05-02,75.69,77.17,75.305,75.7,147430,75.69,77.17,75.305,75.7,147430,0.0,1.0
2025-05-05,76.03,76.98,75.0,75.0,143509,76.03,76.98,75.0,75.0,143509,0.0,1.0
2025-05-06,75.99,76.615,74.4,74.72,150165,75.99,76.615,74.4,74.72,150165,0.0,1.0
2025-05-07,78.45,78.83,76.18,76.91,224174,78.45,78.83,76.18,76.91,224174,0.0,1.0
2025-05-08,80.52,81.02,78.7,79.4,176659,80.52,81.02,78.7,79.4,176659,0.0,1.0
2025-05-09,80.97,81.46,79.6183,80.5,164491,80.97,81.46,79.6183,80.5,164491,0.0,1.0
2025-05-12,83.78,84.94,82.07,84.67,202188,83.78,84.94,82.07,84.67,202188,0.0,1.0
2025-05-13,84.67,85.15,83.17,84.69,217393,84.67,85.15,83.17,84.69,217393,0.0,1.0
2025-05-14,82.3,84.45,82.24,84.23,204699,82.3,84.45,82.24,84.23,204699,0.0,1.0
2025-05-15,82.72,83.12,81.58,82.25,173831,82.72,83.12,81.58,82.25,173831,0.0,1.0
2025-05-16,86.0,86.3,82.443,82.58,311064,86.0,86.3,82.443,82.58,311064,0.0,1.0
2025-05-19,83.02,86.32,82.93,84.6,520724,83.02,86.32,82.93,84.6,520724,0.0,1.0
2025-05-20,101.37,103.31,85.1,86.14,1284033,101.37,103.31,85.1,86.14,1284033,0.0,1.0
2025-05-21,100.19,101.6,98.3856,99.5,428093,100.19,101.6,98.3856,99.5,428093,0.0,1.0
2025-05-22,102.69,104.44,99.78,100.07,511441,102.69,104.44,99.78,100.07,511441,0.0,1.0
2025-05-23,101.61,102.78,100.47,100.47,300577,101.61,102.78,100.47,100.47,300577,0.0,1.0
2025-05-27,105.46,105.63,102.19,103.39,364937,105.46,105.63,102.19,103.39,364937,0.0,1.0
2025-05-28,105.85,106.01,104.0,105.24,352935,105.85,106.01,104.0,105.24,352935,0.0,1.0
2025-05-29,106.37,106.59,105.41,106.07,656296,106.37,106.59,105.41,106.07,656296,0.0,1.0
2025-05-30,105.91,106.825,104.225,105.49,401844,105.91,106.825,104.225,105.49,401844,0.0,1.0
2025-06-02,108.2,108.54,104.51,105.75,327683,108.2,108.54,104.51,105.75,327683,0.0,1.0
2025-06-03,111.37,111.81,107.4,108.88,450728,111.37,111.81,107.4,108.88,450728,0.0,1.0
2025-06-04,109.66,111.77,108.935,111.37,304379,109.66,111.77,108.935,111.37,304379,0.0,1.0
2025-06-05,111.14,112.5966,109.365,110.03,217722,111.14,112.5966,109.365,110.03,217722,0.0,1.0
2025-06-06,112.96,113.63,111.93,113.42,228045,112.96,113.63,111.93,113.42,228045,0.0,1.0
2025-06-09,113.7,114.22,112.225,113.81,169702,113.7,114.22,112.225,113.81,169702,0.0,1.0
2025-06-10,111.32,114.22,109.54,113.92,189724,111.32,114.22,109.54,113.92,189724,0.0,1.0
2025-06-11,111.75,113.3957,109.61,111.71,252559,111.75,113.3957,109.61,111.71,252559,0.0,1.0
2025-06-12,111.0,112.6355,109.73,110.87,242539,111.0,112.6355,109.73,110.87,242539,0.0,1.0
2025-06-13,109.3,110.36,107.4,108.68,209651,109.3,110.36,107.4,108.68,209651,0.0,1.0
2025-06-16,109.95,110.27,107.88,109.3,169040,109.95,110.27,107.88,109.3,169040,0.0,1.0
2025-06-17,109.37,110.055,108.44,108.67,154357,109.37,110.055,108.44,108.67,154357,0.0,1.0
2025-06-18,108.47,110.5,107.955,109.07,119602,108.47,110.5,107.955,109.07,119602,0.0,1.0
2025-06-20,108.49,108.93,107.43,108.93,256505,108.49,108.93,107.43,108.93,256505,0.0,1.0
2025-06-23,113.15,113.29,108.47,108.73,325298,113.15,113.29,108.47,108.73,325298,0.0,1.0
2025-06-24,115.17,116.2599,114.0356,114.2,203092,115.17,116.2599,114.0356,114.2,203092,0.0,1.0
2025-06-25,114.84,116.22,113.6,115.69,215330,114.84,116.22,113.6,115.69,215330,0.0,1.0
2025-06-26,118.19,118.82,114.51,114.84,296102,118.19,118.82,114.51,114.84,296102,0.0,1.0
2025-06-27,112.94,118.975,111.2,118.97,894862,112.94,118.975,111.2,118.97,894862,0.0,1.0
2025-06-30,114.64,117.19,114.45,114.46,365510,114.64,117.19,114.45,114.46,365510,0.0,1.0
2025-07-01,115.19,115.64,110.78,113.72,267908,115.19,115.64,110.78,113.72,267908,0.0,1.0
2025-07-02,112.07,114.705,110.7,114.66,297736,112.07,114.705,110.7,114.66,297736,0.0,1.0
2025-07-03,115.29,116.235,112.0,113.33,195926,115.29,116.235,112.0,113.33,195926,0.0,1.0
2025-07-07,114.39,117.49,114.165,114.27,234423,114.39,117.49,114.165,114.27,234423,0.0,1.0
2025-07-08,117.19,117.78,114.68,115.04,202790,117.19,117.78,114.68,115.04,202790,0.0,1.0
2025-07-09,114.78,117.0,112.3,117.0,202766,114.78,117.0,112.3,117.0,202766,0.0,1.0
2025-07-10,115.21,116.43,112.96,115.33,143503,115.21,116.43,112.96,115.33,143503,0.0,1.0
2025-07-11,113.92,115.69,112.975,115.21,160731,113.92,115.69,112.975,115.21,160731,0.0,1.0
2025-07-14,114.62,116.375,113.655,113.91,221067,114.62,116.375,113.655,113.91,221067,0.0,1.0
2025-07-15,112.85,115.615,112.5,115.24,193411,112.85,115.615,112.5,115.24,193411,0.0,1.0
2025-07-16,116.91,119.43,113.75,114.0,240765,116.91,119.43,113.75,114.0,240765,0.0,1.0
2025-07-17,119.39,120.35,116.89,116.89,159367,119.39,120.35,116.89,116.89,159367,0.0,1.0
2025-07-18,115.21,120.29,114.7,120.29,288439,115.21,120.29,114.7,120.29,288439,0.0,1.0
2025-07-21,116.94,118.475,115.2501,115.97,389912,116.94,118.475,115.2501,115.97,389912,0.0,1.0
2025-07-22,111.41,112.3845,98.82,100.45,1014363,111.41,112.3845,98.82,100.45,1014363,0.0,1.0
2025-07-23,112.63,115.79,110.81,113.38,315958,112.63,115.79,110.81,113.38,315958,0.0,1.0
2025-07-24,113.49,115.535,112.03,112.28,252412,113.49,115.535,112.03,112.28,252412,0.0,1.0
2025-07-25,116.89,117.26,113.12,114.16,201656,116.89,117.26,113.12,114.16,201656,0.0,1.0
2025-07-28,117.95,119.22,116.88,117.8,220330,117.95,119.22,116.88,117.8,220330,0.0,1.0
2025-07-29,118.09,118.99,116.14,118.99,163405,118.09,118.99,116.14,118.99,163405,0.0,1.0
2025-07-30,116.88,119.51,116.395,118.37,285900,116.88,119.51,116.395,118.37,285900,0.0,1.0
2025-07-31,114.08,116.29,111.45,116.29,325305,114.08,116.29,111.45,116.29,325305,0.0,1.0
2025-08-01,114.99,116.765,112.48,113.89,252488,114.99,116.765,112.48,113.89,252488,0.0,1.0
2025-08-04,118.75,118.82,114.645,115.19,263901,118.75,118.82,114.645,115.19,263901,0.0,1.0
2025-08-05,114.99,118.6,114.745,118.5,256866,114.99,118.6,114.745,118.5,256866,0.0,1.0
2025-08-06,115.19,116.76,114.29,115.64,151924,115.19,116.76,114.29,115.64,151924,0.0,1.0
2025-08-07,112.73,116.475,112.16,115.99,183144,112.73,116.475,112.16,115.99,183144,0.0,1.0
2025-08-08,103.75,112.93,103.72,112.93,227153,103.75,112.93,103.72,112.93,227153,0.0,1.0
2025-08-11,105.51,107.86,104.17,104.17,304647,105.51,107.86,104.17,104.17,304647,0.0,1.0
2025-08-12,108.36,109.185,106.01,106.2,173055,108.36,109.185,106.01,106.2,173055,0.0,1.0
2025-08-13,110.91,111.525,108.3,109.67,172337,110.91,111.525,108.3,109.67,172337,0.0,1.0
2025-08-14,106.16,110.63,106.09,110.55,131184,106.16,110.63,106.09,110.55,131184,0.0,1.0
2025-08-15,105.83,107.37,105.06,106.24,354078,105.83,107.37,105.06,106.24,354078,0.0,1.0
2025-08-18,107.2,107.83,105.435,106.25,156333,107.2,107.83,105.435,106.25,156333,0.0,1.0
2025-08-19,106.2,107.425,105.11,107.28,99751,106.2,107.425,105.11,107.28,99751,0.0,1.0
2025-08-20,106.5,107.01,105.14,106.51,162437,106.5,107.01,105.14,106.51,162437,0.0,1.0
2025-08-21,106.94,107.4,104.175,105.68,98270,106.94,107.4,104.175,105.68,98270,0.0,1.0
2025-08-22,110.53,111.76,106.345,107.26,196055,110.53,111.76,106.345,107.26,196055,0.0,1.0
2025-08-25,108.42,110.65,107.5,110.16,139699,108.42,110.65,107.5,110.16,139699,0.0,1.0
2025-08-26,108.25,110.06,107.58,108.39,214421,108.25,110.06,107.58,108.39,214421,0.0,1.0
2025-08-27,109.38,109.65,108.01,108.42,131608,109.38,109.65,108.01,108.42,131608,0.0,1.0
2025-08-28,109.09,111.13,108.92,109.76,143340,109.09,111.13,108.92,109.76,143340,0.0,1.0
2025-08-29,109.12,111.37,108.49,109.37,160920,109.12,111.37,108.49,109.37,160920,0.0,1.0
2025-09-02,107.56,108.76,105.89,107.33,153418,107.56,108.76,105.89,107.33,153418,0.0,1.0
2025-09-03,106.11,107.615,105.81,107.18,133474,106.11,107.615,105.81,107.18,133474,0.0,1.0
2025-09-04,108.25,108.47,104.32,106.25,168348,108.25,108.47,104.32,106.25,168348,0.0,1.0
2025-09-05,110.56,111.2,108.84,109.19,170274,110.56,111.2,108.84,109.19,170274,0.0,1.0
2025-09-08,113.94,114.56,110.91,111.89,252838,113.94,114.56,110.91,111.89,252838,0.0,1.0
2025-09-09,108.14,113.9,108.1,113.9,201447,108.14,113.9,108.1,113.9,201447,0.0,1.0
2025-09-10,108.15,111.5,107.27,108.05,197080,108.15,111.5,107.27,108.05,197080,0.0,1.0
2025-09-11,109.05,109.795,107.66,108.2,207969,109.05,109.795,107.66,108.2,207969,0.0,1.0
2025-09-12,105.88,109.13,105.565,108.39,193565,105.88,109.13,105.565,108.39,193565,0.0,1.0
2025-09-15,106.94,107.9,105.22,105.98,144037,106.94,107.9,105.22,105.98,144037,0.0,1.0
2025-09-16,107.6,108.4,105.22,106.6,207822,107.6,108.4,105.22,106.6,207822,0.0,1.0
2025-09-17,107.29,112.15,107.15,107.46,240739,107.29,112.15,107.15,107.46,240739,0.0,1.0
2025-09-18,107.39,108.645,106.38,108.06,168927,107.39,108.645,106.38,108.06,168927,0.0,1.0
2025-09-19,105.62,107.4,105.55,107.39,789091,105.62,107.4,105.55,107.39,789091,0.0,1.0
2025-09-22,106.95,107.11,103.7258,105.11,185415,106.95,107.11,103.7258,105.11,185415,0.0,1.0
2025-09-23,105.91,107.95,105.78,107.0,140939,105.91,107.95,105.78,107.0,140939,0.0,1.0
2025-09-24,104.24,106.2,104.11,105.85,127136,104.24,106.2,104.11,105.85,127136,0.0,1.0
2025-09-25,103.28,103.965,101.86,103.53,189569,103.28,103.965,101.86,103.53,189569,0.0,1.0
2025-09-26,104.66,104.9,102.37,103.14,120787,104.66,104.9,102.37,103.14,120787,0.0,1.0
2025-09-29,103.82,105.66,103.49,105.0,152357,103.82,105.66,103.49,105.0,152357,0.0,1.0
2025-09-30,105.25,106.12,102.11,103.89,233105,105.25,106.12,102.11,103.89,233105,0.0,1.0
2025-10-01,101.29,105.22,98.0,104.74,308461,101.29,105.22,98.0,104.74,308461,0.0,1.0
2025-10-02,100.37,102.475,99.965,101.3,321812,100.37,102.475,99.965,101.3,321812,0.0,1.0
2025-10-03,104.84,106.63,100.45,100.94,352394,104.84,106.63,100.45,100.94,352394,0.0,1.0
2025-10-06,108.77,109.4,104.375,104.93,237242,108.77,109.4,104.375,104.93,237242,0.0,1.0
2025-10-07,108.68,110.652,107.14,109.4,254557,108.68,110.652,107.14,109.4,254557,0.0,1.0
2025-10-08,110.15,110.48,107.645,109.41,163476,110.15,110.48,107.645,109.41,163476,0.0,1.0
2025-10-09,110.12,110.96,108.915,109.86,116654,110.12,110.96,108.915,109.86,116654,0.0,1.0
2025-10-10,109.49,110.8516,107.495,109.99,248074,109.49,110.8516,107.495,109.99,248074,0.0,1.0
2025-10-13,110.41,111.07,108.62,109.84,121610,110.41,111.07,108.62,109.84,121610,0.0,1.0
2025-10-14,112.06,112.25,108.54,109.31,123780,112.06,112.25,108.54,109.31,123780,0.0,1.0
2025-10-15,110.85,112.705,110.59,112.25,129930,110.85,112.705,110.59,112.25,129930,0.0,1.0
2025-10-16,109.2,111.73,109.03,110.77,241254,109.2,111.73,109.03,110.77,241254,0.0,1.0
2025-10-17,110.08,110.83,107.78,108.16,136945,110.08,110.83,107.78,108.16,136945,0.0,1.0
2025-10-20,110.78,113.6,110.67,111.0,142947,110.78,113.6,110.67,111.0,142947,0.0,1.0
2025-10-21,113.11,114.29,110.71,111.04,123883,113.11,114.29,110.71,111.04,123883,0.0,1.0
2025-10-22,113.37,115.51,112.2,112.5,221367,113.37,115.51,112.2,112.5,221367,0.0,1.0
2025-10-23,116.52,116.96,112.595,113.61,154337,116.52,116.96,112.595,113.61,154337,0.0,1.0
2025-10-24,116.53,119.78,116.39,118.0,132144,116.53,119.78,116.39,118.0,132144,0.0,1.0
2025-10-27,115.14,117.14,113.85,116.63,314518,115.14,117.14,113.85,116.63,314518,0.0,1.0
2025-10-28,141.12,145.25,125.25,130.0,1261925,141.12,145.25,125.25,130.0,1261925,0.0,1.0
2025-10-29,133.43,141.12,132.565,140.05,560658,133.43,141.12,132.565,140.05,560658,0.0,1.0
2025-10-30,129.64,134.465,128.22,131.06,260911,129.64,134.465,128.22,131.06,260911,0.0,1.0
2025-10-31,125.46,130.525,125.0616,128.05,262015,125.46,130.525,125.0616,128.05,262015,0.0,1.0
2025-11-03,127.26,127.61,123.28,126.03,280961,127.26,127.61,123.28,126.03,280961,0.0,1.0
2025-11-04,122.01,126.445,121.445,125.2,234338,122.01,126.445,121.445,125.2,234338,0.0,1.0
2025-11-05,126.17,126.56,121.55,122.54,231648,126.17,126.56,121.55,122.54,231648,0.0,1.0
2025-11-06,126.19,126.94,124.26,126.0,154324,126.19,126.94,124.26,126.0,154324,0.0,1.0
2025-11-07,126.1,128.89,124.775,125.07,154212,126.1,128.89,124.775,125.07,154212,0.0,1.0
2025-11-10,127.25,128.565,125.86,127.26,125820,127.25,128.565,125.86,127.26,125820,0.0,1.0
2025-11-11,128.0,128.65,126.3,127.66,100716,128.0,128.65,126.3,127.66,100716,0.0,1.0
2025-11-12,128.52,133.32,127.68,130.03,325699,128.52,133.32,127.68,130.03,325699,0.0,1.0
2025-11-13,125.48,128.27,124.48,127.86,224955,125.48,128.27,124.48,127.86,224955,0.0,1.0
2025-11-14,129.5,129.52,123.0,123.7,159215,129.5,129.52,123.0,123.7,159215,0.0,1.0
2025-11-17,122.59,128.59,122.31,128.59,116290,122.59,128.59,122.31,128.59,116290,0.0,1.0
2025-11-18,123.175,123.88,120.84,122.01,101157,123.175,123.88,120.84,122.01,101157,0.0,1.0
2025-11-19,123.575,125.025,122.14,122.82,196088,123.575,125.025,122.14,122.82,196088,0.0,1.0
2025-11-20,120.51,127.405,120.21,125.51,178471,120.51,127.405,120.21,125.51,178471,0.0,1.0
2025-11-21,123.36,124.7,118.0,120.12,166213,123.36,124.7,118.0,120.12,166213,0.0,1.0
2025-11-24,121.0,124.5,119.51,124.44,157319,121.0,124.5,119.51,124.44,157319,0.0,1.0
2025-11-25,125.97,126.51,119.831,121.15,203924,125.97,126.51,119.831,121.15,203924,0.0,1.0
2025-11-26,125.71,129.1,125.08,125.97,228187,125.71,129.1,125.08,125.97,228187,0.0,1.0