date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-08-04,10.34,10.53,10.34,10.53,23900,4.49346747679459,4.57603602810899,4.49346747679459,4.57603602810899,54996.7260865293,0.0,1.0
1986-08-05,10.73,10.73,10.34,10.34,6600,4.66295029265047,4.66295029265047,4.49346747679459,4.49346747679459,15187.3804255688,0.0,1.0
1986-08-06,10.34,10.73,10.34,10.73,11300,4.49346747679459,4.66295029265047,4.49346747679459,4.66295029265047,26002.6361831708,0.0,1.0
1986-08-07,10.11,10.73,10.11,10.34,40900,4.39351607257188,4.66295029265047,4.39351607257188,4.49346747679459,94115.7362736005,0.0,1.0
1986-08-08,9.7,10.53,9.7,10.11,59600,4.21534183026185,4.57603602810899,4.21534183026185,4.39351607257188,137146.647479378,0.0,1.0
1986-08-11,9.7,10.11,9.52,9.7,7800,4.21534183026185,4.39351607257188,4.13711899217451,4.21534183026185,17948.7223211267,0.0,1.0
1986-08-12,9.7,10.11,9.7,9.7,22600,4.21534183026185,4.39351607257188,4.21534183026185,4.21534183026185,52005.2723663415,0.0,1.0
1986-08-13,9.91,10.11,9.7,9.7,36400,4.3066018080304,4.39351607257188,4.21534183026185,4.21534183026185,83760.7041652581,0.0,1.0
1986-08-14,10.34,10.73,10.02,10.02,86600,4.49346747679459,4.66295029265047,4.35440465352822,4.35440465352822,199276.840129433,0.0,1.0
1986-08-15,11.16,11.36,10.53,10.53,131700,4.84981596141466,4.93673022595614,4.57603602810899,4.57603602810899,303057.273037486,0.0,1.0
1986-08-18,11.47,11.47,10.92,11.16,13400,4.98453307145396,4.98453307145396,4.74551884396488,4.84981596141466,30834.9845003972,0.0,1.0
1986-08-19,11.16,11.55,11.16,11.47,32100,4.84981596141466,5.01929877727055,4.84981596141466,4.98453307145396,73865.8957061754,0.0,1.0
1986-08-20,11.55,11.55,11.16,11.16,12800,5.01929877727055,5.01929877727055,4.84981596141466,4.84981596141466,29454.3135526182,0.0,1.0
1986-08-21,10.92,11.55,10.92,11.55,18200,4.74551884396488,5.01929877727055,4.74551884396488,5.01929877727055,41880.3520826291,0.0,1.0
1986-08-22,10.73,10.92,10.73,10.92,7500,4.66295029265047,4.74551884396488,4.66295029265047,4.74551884396488,17258.3868472373,0.0,1.0
1986-08-25,11.16,11.16,10.73,10.73,2900,4.84981596141466,4.84981596141466,4.66295029265047,4.66295029265047,6673.24291426507,0.0,1.0
1986-08-26,10.73,11.16,10.73,11.16,29100,4.66295029265047,4.84981596141466,4.66295029265047,4.84981596141466,66962.5409672806,0.0,1.0
1986-08-27,10.92,11.16,10.73,10.73,45300,4.74551884396488,4.84981596141466,4.66295029265047,4.66295029265047,104240.656557313,0.0,1.0
1986-08-28,10.92,10.92,10.73,10.92,26000,4.74551884396488,4.74551884396488,4.66295029265047,4.74551884396488,59829.0744037558,0.0,1.0
1986-08-29,10.73,10.73,10.73,10.73,6400,4.66295029265047,4.66295029265047,4.66295029265047,4.66295029265047,14727.1567763091,0.0,1.0
1986-09-02,10.73,11.16,10.73,10.73,5100,4.66295029265047,4.84981596141466,4.66295029265047,4.66295029265047,11735.7030561213,0.0,1.0
1986-09-03,11.05,11.16,10.73,10.73,48900,4.80201311591685,4.84981596141466,4.66295029265047,4.66295029265047,112524.682243987,0.0,1.0
1986-09-04,10.73,11.16,10.73,11.05,34400,4.66295029265047,4.84981596141466,4.66295029265047,4.80201311591685,79158.4676726616,0.0,1.0
1986-09-05,10.73,10.92,10.73,10.73,84700,4.66295029265047,4.74551884396488,4.66295029265047,4.66295029265047,194904.715461466,0.0,1.0
1986-09-08,10.53,11.16,10.53,10.73,30300,4.57603602810899,4.84981596141466,4.57603602810899,4.66295029265047,69723.8828628385,0.0,1.0
1986-09-09,9.91,10.53,9.91,10.53,7500,4.3066018080304,4.57603602810899,4.3066018080304,4.57603602810899,17258.3868472372,0.0,1.0
1986-09-10,9.91,9.91,9.91,9.91,1200,4.3066018080304,4.3066018080304,4.3066018080304,4.3066018080304,2761.34189555796,0.0,1.0
1986-09-11,9.09,9.91,9.09,9.91,11300,3.95025332341033,4.3066018080304,3.95025332341033,4.3066018080304,26002.6361831708,0.0,1.0
1986-09-12,9.09,9.52,9.09,9.09,5000,3.95025332341033,4.13711899217451,3.95025332341033,3.95025332341033,11505.5912314915,0.0,1.0
1986-09-15,9.09,9.52,9.09,9.09,14600,3.95025332341033,4.13711899217451,3.95025332341033,3.95025332341033,33596.3263959551,0.0,1.0
1986-09-16,8.87,9.28,8.87,9.09,16200,3.8546476324147,4.03282187472473,3.8546476324147,3.95025332341033,37278.1155900324,0.0,1.0
1986-09-17,9.09,9.09,8.66,8.87,6100,3.95025332341033,3.95025332341033,3.76338765464614,3.8546476324147,14036.8213024196,0.0,1.0
1986-09-18,8.25,9.09,8.25,9.09,45300,3.58521341233611,3.95025332341033,3.58521341233611,3.95025332341033,104240.656557313,0.0,1.0
1986-09-19,9.09,9.09,8.66,8.66,1900,3.95025332341033,3.95025332341033,3.76338765464614,3.76338765464614,4372.12466796677,0.0,1.0
1986-09-22,8.66,9.09,8.66,9.09,1200,3.76338765464614,3.95025332341033,3.76338765464614,3.95025332341033,2761.34189555796,0.0,1.0
1986-09-23,8.66,9.09,8.66,8.66,11500,3.76338765464614,3.95025332341033,3.76338765464614,3.76338765464614,26462.8598324305,0.0,1.0
1986-09-24,8.66,9.09,8.66,8.66,1300,3.76338765464614,3.95025332341033,3.76338765464614,3.76338765464614,2991.45372018779,0.0,1.0
1986-09-25,8.77,9.09,8.66,8.66,42100,3.81119050014396,3.95025332341033,3.76338765464614,3.76338765464614,96877.0781691583,0.0,1.0
1986-09-26,9.52,9.52,8.87,8.87,3300,4.13711899217451,4.13711899217451,3.8546476324147,3.8546476324147,7593.69021278439,0.0,1.0
1986-09-29,9.09,9.09,8.97,9.09,4200,3.95025332341033,3.95025332341033,3.89810476468544,3.95025332341033,9664.69663445285,0.0,1.0
1986-09-30,9.2,9.2,8.97,9.09,18300,3.99805616890814,3.99805616890814,3.89810476468544,3.95025332341033,42110.4639072589,0.0,1.0
1986-10-01,9.2,9.2,8.97,9.2,17300,3.99805616890814,3.99805616890814,3.89810476468544,3.99805616890814,39809.3456609606,0.0,1.0
1986-10-02,8.97,9.39,8.97,9.2,44900,3.89810476468544,4.08062472022255,3.89810476468544,3.99805616890814,103320.209258794,0.0,1.0
1986-10-03,8.97,8.97,8.97,8.97,700,3.89810476468544,3.89810476468544,3.89810476468544,3.89810476468544,1610.78277240881,0.0,1.0
1986-10-06,8.97,8.97,8.97,8.97,1300,3.89810476468544,3.89810476468544,3.89810476468544,3.89810476468544,2991.45372018779,0.0,1.0
1986-10-07,9.28,9.28,8.97,8.97,4400,4.03282187472473,4.03282187472473,3.89810476468544,3.89810476468544,10124.9202837125,0.0,1.0
1986-10-08,9.09,9.28,9.09,9.28,41500,3.95025332341033,4.03282187472473,3.95025332341033,4.03282187472473,95496.4072213793,0.0,1.0
1986-10-09,9.2,9.2,9.2,9.2,6600,3.99805616890814,3.99805616890814,3.99805616890814,3.99805616890814,15187.3804255688,0.0,1.0
1986-10-10,9.2,9.2,9.2,9.2,1300,3.99805616890814,3.99805616890814,3.99805616890814,3.99805616890814,2991.45372018779,0.0,1.0
1986-10-13,9.2,9.2,9.2,9.2,0,3.99805616890814,3.99805616890814,3.99805616890814,3.99805616890814,0,0.0,1.0
1986-10-14,9.2,9.52,9.2,9.2,2500,3.99805616890814,4.13711899217451,3.99805616890814,3.99805616890814,5752.79561574575,0.0,1.0
1986-10-15,9.59,9.91,9.59,9.59,8000,4.16753898476403,4.3066018080304,4.16753898476403,4.16753898476403,18408.9459703864,0.0,1.0
1986-10-16,9.91,10.22,9.91,9.91,2400,4.3066018080304,4.4413189180697,4.3066018080304,4.3066018080304,5522.68379111592,0.0,1.0
1986-10-17,10.53,10.53,9.91,9.91,1300,4.57603602810899,4.57603602810899,4.3066018080304,4.3066018080304,2991.45372018779,0.0,1.0
1986-10-20,10.02,10.02,10.02,10.02,300,4.35440465352822,4.35440465352822,4.35440465352822,4.35440465352822,690.335473889489,0.0,1.0
1986-10-21,10.02,10.02,10.02,10.02,600,4.35440465352822,4.35440465352822,4.35440465352822,4.35440465352822,1380.67094777898,0.0,1.0
1986-10-22,10.02,10.02,10.02,10.02,1400,4.35440465352822,4.35440465352822,4.35440465352822,4.35440465352822,3221.56554481762,0.0,1.0
1986-10-23,10.53,10.53,10.02,10.02,7900,4.57603602810899,4.57603602810899,4.35440465352822,4.35440465352822,18178.8341457566,0.0,1.0
1986-10-24,10.22,10.22,10.11,10.22,1500,4.4413189180697,4.4413189180697,4.39351607257188,4.4413189180697,3451.67736944745,0.0,1.0
1986-10-27,10.22,10.22,10.22,10.22,1300,4.4413189180697,4.4413189180697,4.4413189180697,4.4413189180697,2991.45372018779,0.0,1.0
1986-10-28,10.34,10.53,10.22,10.22,9100,4.49346747679459,4.57603602810899,4.4413189180697,4.4413189180697,20940.1760413145,0.0,1.0
1986-10-29,10.53,10.53,10.34,10.34,2600,4.57603602810899,4.57603602810899,4.49346747679459,4.49346747679459,5982.90744037558,0.0,1.0
1986-10-30,10.42,10.73,10.34,10.53,2700,4.52823318261118,4.66295029265047,4.49346747679459,4.57603602810899,6213.01926500541,0.0,1.0
1986-10-31,10.53,10.73,10.53,10.53,900,4.57603602810899,4.66295029265047,4.57603602810899,4.57603602810899,2071.00642166847,0.0,1.0
1986-11-03,10.53,10.53,10.53,10.53,900,4.57603602810899,4.57603602810899,4.57603602810899,4.57603602810899,2071.00642166847,0.0,1.0
1986-11-04,10.64,10.73,10.53,10.53,3300,4.62383887360681,4.66295029265047,4.57603602810899,4.57603602810899,7593.69021278438,0.0,1.0
1986-11-05,10.64,10.64,10.64,10.64,800,4.62383887360681,4.62383887360681,4.62383887360681,4.62383887360681,1840.89459703864,0.0,1.0
1986-11-06,10.73,10.73,10.64,10.64,24700,4.66295029265047,4.66295029265047,4.62383887360681,4.62383887360681,56837.620683568,0.0,1.0
1986-11-07,10.73,10.73,10.73,10.73,3800,4.66295029265047,4.66295029265047,4.66295029265047,4.66295029265047,8744.24933593355,0.0,1.0
1986-11-10,11.05,11.05,10.73,10.73,900,4.80201311591685,4.80201311591685,4.66295029265047,4.66295029265047,2071.00642166847,0.0,1.0
1986-11-11,10.73,11.05,10.73,11.05,300,4.66295029265047,4.80201311591685,4.66295029265047,4.80201311591685,690.33547388949,0.0,1.0
1986-11-12,10.73,11.05,10.73,10.73,14800,4.66295029265047,4.80201311591685,4.66295029265047,4.66295029265047,34056.5500452149,0.0,1.0
1986-11-13,10.84,11.05,10.73,10.73,4900,4.71075313814829,4.80201311591685,4.66295029265047,4.66295029265047,11275.4794068617,0.0,1.0
1986-11-14,10.92,11.36,10.92,10.92,1400,4.74551884396488,4.93673022595614,4.74551884396488,4.74551884396488,3221.56554481762,0.0,1.0
1986-11-17,11.16,11.36,10.92,10.92,13500,4.84981596141466,4.93673022595614,4.74551884396488,4.74551884396488,31065.096325027,0.0,1.0
1986-11-18,11.16,11.47,11.16,11.16,44900,4.84981596141466,4.98453307145396,4.84981596141466,4.84981596141466,103320.209258794,0.0,1.0
1986-11-19,11.25,11.25,11.16,11.16,10400,4.88892738045833,4.88892738045833,4.84981596141466,4.84981596141466,23931.6297615023,0.0,1.0
1986-11-20,11.05,11.36,11.05,11.25,17100,4.80201311591685,4.93673022595614,4.80201311591685,4.88892738045833,39349.1220117009,0.0,1.0
1986-11-21,11.05,11.05,11.05,11.05,1600,4.80201311591685,4.80201311591685,4.80201311591685,4.80201311591685,3681.78919407727,0.0,1.0
1986-11-24,10.73,10.92,10.64,10.92,85300,4.66295029265047,4.74551884396488,4.62383887360681,4.74551884396488,196285.386409245,0.0,1.0
1986-11-25,10.11,10.92,10.11,10.73,11500,4.39351607257188,4.74551884396488,4.39351607257188,4.66295029265047,26462.8598324305,0.0,1.0
1986-11-26,10.11,10.11,10.11,10.11,700,4.39351607257188,4.39351607257188,4.39351607257188,4.39351607257188,1610.78277240881,0.0,1.0
1986-11-28,10.73,10.73,10.73,10.73,100,4.66295029265047,4.66295029265047,4.66295029265047,4.66295029265047,230.11182462983,0.0,1.0
1986-12-01,10.73,10.73,10.11,10.73,1900,4.66295029265047,4.66295029265047,4.39351607257188,4.66295029265047,4372.12466796677,0.0,1.0
1986-12-02,10.53,10.73,10.11,10.73,9700,4.57603602810899,4.66295029265047,4.39351607257188,4.66295029265047,22320.8469890935,0.0,1.0
1986-12-03,11.36,11.36,10.34,10.53,22900,4.93673022595614,4.93673022595614,4.49346747679459,4.57603602810899,52695.6078402311,0.0,1.0
1986-12-04,12.19,12.38,11.36,11.36,13000,5.29742442380329,5.3799929751177,4.93673022595614,4.93673022595614,29914.5372018779,0.0,1.0
1986-12-05,11.78,13.0,11.16,12.19,41400,5.11925018149325,5.64942719519629,4.84981596141466,5.29742442380329,95266.2953967496,0.0,1.0
1986-12-08,11.36,11.78,11.36,11.78,1700,4.93673022595614,5.11925018149325,4.93673022595614,5.11925018149325,3911.90101870711,0.0,1.0
1986-12-09,11.78,11.78,11.78,11.78,1200,5.11925018149325,5.11925018149325,5.11925018149325,5.11925018149325,2761.34189555796,0.0,1.0
1986-12-10,11.55,11.78,11.36,11.78,6900,5.01929877727055,5.11925018149325,4.93673022595614,5.11925018149325,15877.7158994583,0.0,1.0
1986-12-11,11.78,11.78,11.36,11.55,18200,5.11925018149325,5.11925018149325,4.93673022595614,5.01929877727055,41880.3520826291,0.0,1.0
1986-12-12,11.55,11.78,11.16,11.78,87700,5.01929877727055,5.11925018149325,4.84981596141466,5.11925018149325,201808.070200361,0.0,1.0
1986-12-15,11.36,11.36,10.92,11.36,2200,4.93673022595614,4.93673022595614,4.74551884396488,4.93673022595614,5062.46014185626,0.0,1.0
1986-12-16,10.92,10.92,10.92,10.92,700,4.74551884396488,4.74551884396488,4.74551884396488,4.74551884396488,1610.78277240881,0.0,1.0
1986-12-17,11.36,11.36,11.36,11.36,3800,4.93673022595614,4.93673022595614,4.93673022595614,4.93673022595614,8744.24933593354,0.0,1.0
1986-12-18,11.36,11.36,10.92,11.36,700,4.93673022595614,4.93673022595614,4.74551884396488,4.93673022595614,1610.78277240881,0.0,1.0
1986-12-19,10.92,10.92,10.92,10.92,3400,4.74551884396488,4.74551884396488,4.74551884396488,4.74551884396488,7823.80203741422,0.0,1.0
1986-12-22,10.92,10.92,10.92,10.92,300,4.74551884396488,4.74551884396488,4.74551884396488,4.74551884396488,690.33547388949,0.0,1.0
1986-12-23,9.91,11.16,9.7,10.92,44500,4.3066018080304,4.84981596141466,4.21534183026185,4.74551884396488,102399.761960274,0.0,1.0
1986-12-24,9.91,9.91,8.87,9.91,37100,4.3066018080304,4.3066018080304,3.8546476324147,4.3066018080304,85371.4869376669,0.0,1.0
1986-12-26,10.11,10.11,9.91,9.91,1600,4.39351607257188,4.39351607257188,4.3066018080304,4.3066018080304,3681.78919407728,0.0,1.0
1986-12-29,9.91,10.34,9.91,10.11,6600,4.3066018080304,4.49346747679459,4.3066018080304,4.39351607257188,15187.3804255688,0.0,1.0
1986-12-30,10.34,10.73,9.91,9.91,22700,4.49346747679459,4.66295029265047,4.3066018080304,4.3066018080304,52235.3841909713,0.0,1.0
1986-12-31,10.53,10.73,10.53,10.53,13900,4.57603602810899,4.66295029265047,4.57603602810899,4.57603602810899,31985.5436235464,0.0,1.0
1987-01-02,11.16,11.16,10.73,10.73,17300,4.84981596141466,4.84981596141466,4.66295029265047,4.66295029265047,39809.3456609606,0.0,1.0
1987-01-05,10.73,11.16,10.73,11.16,3900,4.66295029265047,4.84981596141466,4.66295029265047,4.84981596141466,8974.36116056338,0.0,1.0
1987-01-06,11.16,11.16,10.73,10.73,2900,4.84981596141466,4.84981596141466,4.66295029265047,4.66295029265047,6673.24291426507,0.0,1.0
1987-01-07,11.16,11.25,10.92,11.16,30400,4.84981596141466,4.88892738045833,4.74551884396488,4.84981596141466,69953.9946874683,0.0,1.0
1987-01-08,11.05,11.47,11.05,11.16,3300,4.80201311591685,4.98453307145396,4.80201311591685,4.84981596141466,7593.69021278438,0.0,1.0
1987-01-09,11.47,11.47,11.05,11.05,700,4.98453307145396,4.98453307145396,4.80201311591685,4.80201311591685,1610.78277240881,0.0,1.0
1987-01-12,11.05,11.47,11.05,11.47,25700,4.80201311591685,4.98453307145396,4.80201311591685,4.98453307145396,59138.7389298662,0.0,1.0
1987-01-13,11.05,11.47,11.05,11.05,1400,4.80201311591685,4.98453307145396,4.80201311591685,4.80201311591685,3221.56554481762,0.0,1.0
1987-01-14,11.05,11.05,11.05,11.05,900,4.80201311591685,4.80201311591685,4.80201311591685,4.80201311591685,2071.00642166847,0.0,1.0
1987-01-15,11.36,11.55,11.36,11.36,7000,4.93673022595614,5.01929877727055,4.93673022595614,4.93673022595614,16107.8277240881,0.0,1.0
1987-01-16,11.47,11.47,11.16,11.36,8600,4.98453307145396,4.98453307145396,4.84981596141466,4.93673022595614,19789.6169181654,0.0,1.0
1987-01-19,11.25,11.47,11.25,11.47,5200,4.88892738045833,4.98453307145396,4.88892738045833,4.98453307145396,11965.8148807511,0.0,1.0
1987-01-20,11.55,11.86,11.25,11.25,14800,5.01929877727055,5.15401588730984,4.88892738045833,4.88892738045833,34056.5500452148,0.0,1.0
1987-01-21,11.55,11.55,11.55,11.55,6700,5.01929877727055,5.01929877727055,5.01929877727055,5.01929877727055,15417.4922501986,0.0,1.0
1987-01-22,11.66,11.86,11.55,11.55,8100,5.06710162276836,5.15401588730984,5.01929877727055,5.01929877727055,18639.0577950162,0.0,1.0
1987-01-23,12.19,12.19,11.78,11.78,35900,5.29742442380329,5.29742442380329,5.11925018149325,5.11925018149325,82610.1450421089,0.0,1.0
1987-01-26,11.78,11.78,11.78,11.78,3000,5.11925018149325,5.11925018149325,5.11925018149325,5.11925018149325,6903.3547388949,0.0,1.0
1987-01-27,12.19,12.19,12.19,12.19,2800,5.29742442380329,5.29742442380329,5.29742442380329,5.29742442380329,6443.13108963524,0.0,1.0
1987-01-28,11.98,11.98,11.98,11.98,6700,5.20616444603473,5.20616444603473,5.20616444603473,5.20616444603473,15417.4922501986,0.0,1.0
1987-01-29,11.78,11.98,11.78,11.98,9100,5.11925018149325,5.20616444603473,5.11925018149325,5.20616444603473,20940.1760413145,0.0,1.0
1987-01-30,11.55,11.78,11.55,11.78,2800,5.01929877727055,5.11925018149325,5.01929877727055,5.11925018149325,6443.13108963523,0.0,1.0
1987-02-02,11.78,11.98,11.55,11.55,20300,5.11925018149325,5.20616444603473,5.01929877727055,5.01929877727055,46712.7003998555,0.0,1.0
1987-02-03,11.55,11.98,11.55,11.78,10300,5.01929877727055,5.20616444603473,5.01929877727055,5.11925018149325,23701.5179368725,0.0,1.0
1987-02-04,11.78,11.78,11.55,11.55,700,5.11925018149325,5.11925018149325,5.01929877727055,5.01929877727055,1610.78277240881,0.0,1.0
1987-02-05,11.55,11.55,11.55,11.55,2400,5.01929877727055,5.01929877727055,5.01929877727055,5.01929877727055,5522.68379111592,0.0,1.0
1987-02-06,11.66,11.78,11.55,11.55,1600,5.06710162276836,5.11925018149325,5.01929877727055,5.01929877727055,3681.78919407728,0.0,1.0
1987-02-09,11.55,11.86,11.55,11.66,400,5.01929877727055,5.15401588730984,5.01929877727055,5.06710162276836,920.447298519319,0.0,1.0
1987-02-10,11.86,11.86,11.55,11.55,5000,5.15401588730984,5.15401588730984,5.01929877727055,5.01929877727055,11505.5912314915,0.0,1.0
1987-02-11,11.66,11.66,11.66,11.66,200,5.06710162276836,5.06710162276836,5.06710162276836,5.06710162276836,460.22364925966,0.0,1.0
1987-02-12,11.66,11.66,11.66,11.66,100,5.06710162276836,5.06710162276836,5.06710162276836,5.06710162276836,230.11182462983,0.0,1.0
1987-02-13,11.86,11.86,11.66,11.66,2500,5.15401588730984,5.15401588730984,5.06710162276836,5.06710162276836,5752.79561574575,0.0,1.0
1987-02-17,11.86,11.86,11.66,11.86,1700,5.15401588730984,5.15401588730984,5.06710162276836,5.15401588730984,3911.90101870711,0.0,1.0
1987-02-18,11.66,11.66,11.66,11.66,2600,5.06710162276836,5.06710162276836,5.06710162276836,5.06710162276836,5982.90744037558,0.0,1.0
1987-02-19,11.78,11.86,11.66,11.66,96000,5.11925018149325,5.15401588730984,5.06710162276836,5.06710162276836,220907.351644637,0.0,1.0
1987-02-20,11.66,11.86,11.66,11.78,13900,5.06710162276836,5.15401588730984,5.06710162276836,5.11925018149325,31985.5436235464,0.0,1.0
1987-02-23,11.86,11.86,11.66,11.66,17700,5.15401588730984,5.15401588730984,5.06710162276836,5.06710162276836,40729.7929594799,0.0,1.0
1987-02-24,11.66,11.66,11.66,11.66,400,5.06710162276836,5.06710162276836,5.06710162276836,5.06710162276836,920.44729851932,0.0,1.0
1987-02-25,11.86,11.86,11.66,11.66,1300,5.15401588730984,5.15401588730984,5.06710162276836,5.06710162276836,2991.45372018779,0.0,1.0
1987-02-26,11.66,11.86,11.66,11.86,18300,5.06710162276836,5.15401588730984,5.06710162276836,5.15401588730984,42110.4639072589,0.0,1.0
1987-02-27,11.86,11.86,11.66,11.66,91100,5.15401588730984,5.15401588730984,5.06710162276836,5.06710162276836,209631.872237775,0.0,1.0
1987-03-02,12.38,12.38,11.78,11.86,143400,5.3799929751177,5.3799929751177,5.11925018149325,5.15401588730984,329980.356519176,0.0,1.0
1987-03-03,12.38,12.38,12.19,12.38,10800,5.3799929751177,5.3799929751177,5.29742442380329,5.3799929751177,24852.0770600216,0.0,1.0
1987-03-04,12.38,12.38,12.19,12.38,75300,5.3799929751177,5.3799929751177,5.29742442380329,5.3799929751177,173274.203946262,0.0,1.0
1987-03-05,12.38,12.38,12.19,12.38,18400,5.3799929751177,5.3799929751177,5.29742442380329,5.3799929751177,42340.5757318887,0.0,1.0
1987-03-06,13.31,13.52,12.38,12.38,127700,5.78414430523558,5.87540428300414,5.3799929751177,5.3799929751177,293852.800052293,0.0,1.0
1987-03-09,13.94,14.14,13.62,13.62,32000,6.05792423854125,6.14483850308273,5.91886141527488,5.91886141527488,73635.7838815456,0.0,1.0
1987-03-10,14.03,14.25,13.94,13.94,18800,6.09703565758492,6.19264134858055,6.05792423854125,6.05792423854125,43261.023030408,0.0,1.0
1987-03-11,14.14,14.25,13.83,14.03,11500,6.14483850308273,6.19264134858055,6.01012139304344,6.09703565758492,26462.8598324304,0.0,1.0
1987-03-12,13.83,14.14,13.83,14.14,3900,6.01012139304344,6.14483850308273,6.01012139304344,6.14483850308273,8974.36116056336,0.0,1.0
1987-03-13,13.83,14.14,13.83,13.83,4100,6.01012139304344,6.14483850308273,6.01012139304344,6.01012139304344,9434.58480982302,0.0,1.0
1987-03-16,13.83,13.83,13.62,13.83,9000,6.01012139304344,6.01012139304344,5.91886141527488,6.01012139304344,20710.0642166847,0.0,1.0
1987-03-17,13.42,13.42,13.42,13.42,900,5.8319471507334,5.8319471507334,5.8319471507334,5.8319471507334,2071.00642166847,0.0,1.0
1987-03-18,13.42,13.42,13.42,13.42,2000,5.8319471507334,5.8319471507334,5.8319471507334,5.8319471507334,4602.2364925966,0.0,1.0
1987-03-19,13.42,13.42,13.42,13.42,2700,5.8319471507334,5.8319471507334,5.8319471507334,5.8319471507334,6213.01926500541,0.0,1.0
1987-03-20,13.75,13.75,13.52,13.52,35400,5.97535568722684,5.97535568722684,5.87540428300414,5.87540428300414,81459.5859189598,0.0,1.0
1987-03-23,13.52,13.75,13.52,13.75,5500,5.87540428300414,5.97535568722684,5.87540428300414,5.97535568722684,12656.1503546406,0.0,1.0
1987-03-24,13.83,14.03,13.52,13.52,17700,6.01012139304344,6.09703565758492,5.87540428300414,5.87540428300414,40729.7929594799,0.0,1.0
1987-03-25,14.14,14.14,13.83,13.83,4100,6.14483850308273,6.14483850308273,6.01012139304344,6.01012139304344,9434.58480982303,0.0,1.0
1987-03-26,13.83,14.03,13.83,14.03,6700,6.01012139304344,6.09703565758492,6.01012139304344,6.09703565758492,15417.4922501986,0.0,1.0
1987-03-27,13.83,13.83,13.62,13.83,17900,6.01012139304344,6.01012139304344,5.91886141527488,6.01012139304344,41190.0166087395,0.0,1.0
1987-03-30,13.42,13.62,13.0,13.62,11000,5.8319471507334,5.91886141527488,5.64942719519629,5.91886141527488,25312.3007092813,0.0,1.0
1987-03-31,13.13,13.2,13.13,13.2,3300,5.70592146714825,5.73634145973777,5.70592146714825,5.73634145973777,7593.69021278439,0.0,1.0
1987-04-01,13.62,13.62,13.13,13.13,7900,5.91886141527488,5.91886141527488,5.70592146714825,5.70592146714825,18178.8341457566,0.0,1.0
1987-04-02,13.83,13.83,13.83,13.83,700,6.01012139304344,6.01012139304344,6.01012139304344,6.01012139304344,1610.78277240881,0.0,1.0
1987-04-03,13.62,13.83,13.52,13.83,7300,5.91886141527488,6.01012139304344,5.87540428300414,6.01012139304344,16798.1631979776,0.0,1.0
1987-04-06,13.75,13.83,13.52,13.62,5500,5.97535568722684,6.01012139304344,5.87540428300414,5.91886141527488,12656.1503546407,0.0,1.0
1987-04-07,13.62,13.83,13.62,13.75,9400,5.91886141527488,6.01012139304344,5.91886141527488,5.97535568722684,21630.511515204,0.0,1.0
1987-04-08,14.03,14.03,13.62,13.62,900,6.09703565758492,6.09703565758492,5.91886141527488,5.91886141527488,2071.00642166847,0.0,1.0
1987-04-09,13.62,13.83,13.62,13.83,6300,5.91886141527488,6.01012139304344,5.91886141527488,6.01012139304344,14497.0449516793,0.0,1.0
1987-04-10,13.62,13.94,13.62,13.62,2500,5.91886141527488,6.05792423854125,5.91886141527488,5.91886141527488,5752.79561574575,0.0,1.0
1987-04-13,13.62,13.75,13.62,13.62,7500,5.91886141527488,5.97535568722684,5.91886141527488,5.91886141527488,17258.3868472372,0.0,1.0
1987-04-14,13.0,13.62,13.0,13.62,11700,5.64942719519629,5.91886141527488,5.64942719519629,5.91886141527488,26923.0834816901,0.0,1.0
1987-04-15,13.0,13.0,13.0,13.0,0,5.64942719519629,5.64942719519629,5.64942719519629,5.64942719519629,0,0.0,1.0
1987-04-16,13.0,13.0,13.0,13.0,300,5.64942719519629,5.64942719519629,5.64942719519629,5.64942719519629,690.335473889489,0.0,1.0
1987-04-20,13.31,13.31,13.0,13.0,1500,5.78414430523558,5.78414430523558,5.64942719519629,5.64942719519629,3451.67736944745,0.0,1.0
1987-04-21,13.2,13.2,13.2,13.2,200,5.73634145973777,5.73634145973777,5.73634145973777,5.73634145973777,460.22364925966,0.0,1.0
1987-04-22,12.92,12.92,12.92,12.92,300,5.6146614893797,5.6146614893797,5.6146614893797,5.6146614893797,690.335473889489,0.0,1.0
1987-04-23,12.8,12.92,12.8,12.92,1200,5.56251293065481,5.6146614893797,5.56251293065481,5.6146614893797,2761.34189555796,0.0,1.0
1987-04-24,12.92,12.92,12.61,12.8,4800,5.6146614893797,5.6146614893797,5.4799443793404,5.56251293065481,11045.3675822318,0.0,1.0
1987-04-27,12.3,12.3,12.3,12.3,300,5.3452272693011,5.3452272693011,5.3452272693011,5.3452272693011,690.33547388949,0.0,1.0
1987-04-28,12.61,12.61,12.3,12.3,1300,5.4799443793404,5.4799443793404,5.3452272693011,5.3452272693011,2991.45372018779,0.0,1.0
1987-04-29,12.48,12.61,12.3,12.61,28000,5.42345010738844,5.4799443793404,5.3452272693011,5.4799443793404,64431.3108963523,0.0,1.0
1987-04-30,12.61,12.61,12.3,12.48,1500,5.4799443793404,5.4799443793404,5.3452272693011,5.42345010738844,3451.67736944745,0.0,1.0
1987-05-01,12.3,12.61,12.3,12.61,600,5.3452272693011,5.4799443793404,5.3452272693011,5.4799443793404,1380.67094777898,0.0,1.0
1987-05-04,12.61,12.61,12.61,12.61,3900,5.4799443793404,5.4799443793404,5.4799443793404,5.4799443793404,8974.36116056337,0.0,1.0
1987-05-05,12.38,12.38,12.38,12.38,200,5.3799929751177,5.3799929751177,5.3799929751177,5.3799929751177,460.223649259659,0.0,1.0
1987-05-06,13.0,13.0,12.38,12.38,4900,5.64942719519629,5.64942719519629,5.3799929751177,5.3799929751177,11275.4794068617,0.0,1.0
1987-05-07,13.0,13.0,12.69,13.0,1600,5.64942719519629,5.64942719519629,5.51471008515699,5.64942719519629,3681.78919407728,0.0,1.0
1987-05-08,12.69,13.0,12.69,13.0,4000,5.51471008515699,5.64942719519629,5.51471008515699,5.64942719519629,9204.4729851932,0.0,1.0
1987-05-11,13.0,13.0,12.69,12.69,1500,5.64942719519629,5.64942719519629,5.51471008515699,5.51471008515699,3451.67736944745,0.0,1.0
1987-05-12,12.69,12.69,12.69,12.69,2900,5.51471008515699,5.51471008515699,5.51471008515699,5.51471008515699,6673.24291426507,0.0,1.0
1987-05-13,12.92,12.92,12.48,12.69,6700,5.6146614893797,5.6146614893797,5.42345010738844,5.51471008515699,15417.4922501986,0.0,1.0
1987-05-14,12.48,12.92,12.48,12.92,1700,5.42345010738844,5.6146614893797,5.42345010738844,5.6146614893797,3911.90101870711,0.0,1.0
1987-05-15,12.48,12.48,12.48,12.48,800,5.42345010738844,5.42345010738844,5.42345010738844,5.42345010738844,1840.89459703864,0.0,1.0
1987-05-18,12.38,12.38,12.06,12.38,2900,5.3799929751177,5.3799929751177,5.24093015185133,5.3799929751177,6673.24291426506,0.0,1.0
1987-05-19,12.38,12.38,12.38,12.38,0,5.3799929751177,5.3799929751177,5.3799929751177,5.3799929751177,0,0.0,1.0
1987-05-20,11.86,12.3,11.86,12.3,3000,5.15401588730984,5.3452272693011,5.15401588730984,5.3452272693011,6903.3547388949,0.0,1.0
1987-05-21,11.86,11.98,11.78,11.86,3600,5.15401588730984,5.20616444603473,5.11925018149325,5.15401588730984,8284.02568667388,0.0,1.0
1987-05-22,11.55,11.55,11.55,11.55,2000,5.01929877727055,5.01929877727055,5.01929877727055,5.01929877727055,4602.2364925966,0.0,1.0
1987-05-26,11.78,11.78,11.36,11.55,2500,5.11925018149325,5.11925018149325,4.93673022595614,5.01929877727055,5752.79561574575,0.0,1.0
1987-05-27,11.66,11.78,11.55,11.78,900,5.06710162276836,5.11925018149325,5.01929877727055,5.11925018149325,2071.00642166847,0.0,1.0
1987-05-28,11.66,11.86,11.66,11.66,400,5.06710162276836,5.15401588730984,5.06710162276836,5.06710162276836,920.44729851932,0.0,1.0
1987-05-29,11.86,11.86,11.66,11.66,12200,5.15401588730984,5.15401588730984,5.06710162276836,5.06710162276836,28073.6426048393,0.0,1.0
1987-06-01,11.86,11.86,11.66,11.86,400,5.15401588730984,5.15401588730984,5.06710162276836,5.15401588730984,920.44729851932,0.0,1.0
1987-06-02,11.66,11.66,11.66,11.66,3900,5.06710162276836,5.06710162276836,5.06710162276836,5.06710162276836,8974.36116056337,0.0,1.0
1987-06-03,11.55,11.55,11.55,11.55,2400,5.01929877727055,5.01929877727055,5.01929877727055,5.01929877727055,5522.68379111592,0.0,1.0
1987-06-04,11.55,11.55,11.55,11.55,300,5.01929877727055,5.01929877727055,5.01929877727055,5.01929877727055,690.335473889489,0.0,1.0
1987-06-05,11.55,11.55,11.47,11.55,1600,5.01929877727055,5.01929877727055,4.98453307145396,5.01929877727055,3681.78919407728,0.0,1.0
1987-06-08,11.55,11.55,11.55,11.55,0,5.01929877727055,5.01929877727055,5.01929877727055,5.01929877727055,0,0.0,1.0
1987-06-09,11.86,11.86,11.78,11.78,10600,5.15401588730984,5.15401588730984,5.11925018149325,5.11925018149325,24391.853410762,0.0,1.0
1987-06-10,12.06,12.06,11.66,11.86,178200,5.24093015185133,5.24093015185133,5.06710162276836,5.15401588730984,410059.271490357,0.0,1.0
1987-06-11,12.06,12.06,12.06,12.06,0,5.24093015185133,5.24093015185133,5.24093015185133,5.24093015185133,0,0.0,1.0
1987-06-12,11.86,11.86,11.86,11.86,1200,5.15401588730984,5.15401588730984,5.15401588730984,5.15401588730984,2761.34189555796,0.0,1.0
1987-06-15,11.86,11.86,11.86,11.86,300,5.15401588730984,5.15401588730984,5.15401588730984,5.15401588730984,690.33547388949,0.0,1.0
1987-06-16,12.3,12.3,12.3,12.3,11300,5.3452272693011,5.3452272693011,5.3452272693011,5.3452272693011,26002.6361831708,0.0,1.0
1987-06-17,12.19,12.38,12.19,12.3,90800,5.29742442380329,5.3799929751177,5.29742442380329,5.3452272693011,208941.536763885,0.0,1.0
1987-06-18,12.48,12.48,12.19,12.19,2000,5.42345010738844,5.42345010738844,5.29742442380329,5.29742442380329,4602.23649259659,0.0,1.0
1987-06-19,12.48,12.48,12.19,12.48,13600,5.42345010738844,5.42345010738844,5.29742442380329,5.42345010738844,31295.2081496568,0.0,1.0
1987-06-22,12.3,12.61,12.3,12.48,11700,5.3452272693011,5.4799443793404,5.3452272693011,5.42345010738844,26923.0834816901,0.0,1.0
1987-06-23,12.3,12.48,12.3,12.3,1600,5.3452272693011,5.42345010738844,5.3452272693011,5.3452272693011,3681.78919407728,0.0,1.0
1987-06-24,12.48,12.48,12.48,12.48,6600,5.42345010738844,5.42345010738844,5.42345010738844,5.42345010738844,15187.3804255688,0.0,1.0
1987-06-25,12.3,12.61,12.3,12.48,1500,5.3452272693011,5.4799443793404,5.3452272693011,5.42345010738844,3451.67736944745,0.0,1.0
1987-06-26,12.3,12.3,12.3,12.3,400,5.3452272693011,5.3452272693011,5.3452272693011,5.3452272693011,920.44729851932,0.0,1.0
1987-06-29,12.3,12.3,12.3,12.3,400,5.3452272693011,5.3452272693011,5.3452272693011,5.3452272693011,920.44729851932,0.0,1.0
1987-06-30,12.3,12.3,12.3,12.3,0,5.3452272693011,5.3452272693011,5.3452272693011,5.3452272693011,0,0.0,1.0
1987-07-01,12.48,12.61,12.3,12.3,2900,5.42345010738844,5.4799443793404,5.3452272693011,5.3452272693011,6673.24291426506,0.0,1.0
1987-07-02,12.48,12.48,12.48,12.48,0,5.42345010738844,5.42345010738844,5.42345010738844,5.42345010738844,0,0.0,1.0
1987-07-06,12.3,12.61,12.3,12.48,3900,5.3452272693011,5.4799443793404,5.3452272693011,5.42345010738844,8974.36116056337,0.0,1.0
1987-07-07,12.61,12.61,12.61,12.61,1900,5.4799443793404,5.4799443793404,5.4799443793404,5.4799443793404,4372.12466796677,0.0,1.0
1987-07-08,12.48,12.48,12.19,12.48,800,5.42345010738844,5.42345010738844,5.29742442380329,5.42345010738844,1840.89459703864,0.0,1.0
1987-07-09,12.48,12.48,12.19,12.48,86000,5.42345010738844,5.42345010738844,5.29742442380329,5.42345010738844,197896.169181654,0.0,1.0
1987-07-10,12.38,12.61,12.38,12.48,3600,5.3799929751177,5.4799443793404,5.3799929751177,5.42345010738844,8284.02568667387,0.0,1.0
1987-07-13,12.38,12.38,12.38,12.38,2700,5.3799929751177,5.3799929751177,5.3799929751177,5.3799929751177,6213.0192650054,0.0,1.0
1987-07-14,12.61,12.61,12.48,12.48,8600,5.4799443793404,5.4799443793404,5.42345010738844,5.42345010738844,19789.6169181654,0.0,1.0
1987-07-15,12.61,12.61,12.61,12.61,0,5.4799443793404,5.4799443793404,5.4799443793404,5.4799443793404,0,0.0,1.0
1987-07-16,12.8,12.8,12.38,12.61,14600,5.56251293065481,5.56251293065481,5.3799929751177,5.4799443793404,33596.3263959551,0.0,1.0
1987-07-17,12.8,12.8,12.8,12.8,0,5.56251293065481,5.56251293065481,5.56251293065481,5.56251293065481,0,0.0,1.0
1987-07-20,12.69,12.69,12.69,12.69,400,5.51471008515699,5.51471008515699,5.51471008515699,5.51471008515699,920.44729851932,0.0,1.0
1987-07-21,12.69,12.69,12.61,12.69,12900,5.51471008515699,5.51471008515699,5.4799443793404,5.51471008515699,29684.4253772481,0.0,1.0
1987-07-22,12.48,12.61,12.48,12.61,1400,5.42345010738844,5.4799443793404,5.42345010738844,5.4799443793404,3221.56554481762,0.0,1.0
1987-07-23,12.48,12.48,12.48,12.48,0,5.42345010738844,5.42345010738844,5.42345010738844,5.42345010738844,0,0.0,1.0
1987-07-24,12.61,12.69,12.3,12.48,18300,5.4799443793404,5.51471008515699,5.3452272693011,5.42345010738844,42110.4639072589,0.0,1.0
1987-07-27,12.48,12.69,12.48,12.61,16100,5.42345010738844,5.51471008515699,5.42345010738844,5.4799443793404,37048.0037654026,0.0,1.0
1987-07-28,12.48,12.48,12.48,12.48,900,5.42345010738844,5.42345010738844,5.42345010738844,5.42345010738844,2071.00642166847,0.0,1.0
1987-07-29,12.48,12.48,12.48,12.48,0,5.42345010738844,5.42345010738844,5.42345010738844,5.42345010738844,0,0.0,1.0
1987-07-30,12.48,12.48,12.48,12.48,1200,5.42345010738844,5.42345010738844,5.42345010738844,5.42345010738844,2761.34189555796,0.0,1.0
1987-07-31,12.38,12.48,12.38,12.48,7900,5.3799929751177,5.42345010738844,5.3799929751177,5.42345010738844,18178.8341457565,0.0,1.0
1987-08-03,12.38,12.38,12.38,12.38,2600,5.3799929751177,5.3799929751177,5.3799929751177,5.3799929751177,5982.90744037557,0.0,1.0
1987-08-04,12.38,12.38,12.3,12.38,81100,5.3799929751177,5.3799929751177,5.3452272693011,5.3799929751177,186620.689774792,0.0,1.0
1987-08-05,12.19,12.19,12.19,12.19,600,5.29742442380329,5.29742442380329,5.29742442380329,5.29742442380329,1380.67094777898,0.0,1.0
1987-08-06,12.19,12.38,12.19,12.19,8200,5.29742442380329,5.3799929751177,5.29742442380329,5.29742442380329,18869.169619646,0.0,1.0
1987-08-07,12.19,12.19,12.19,12.19,0,5.29742442380329,5.29742442380329,5.29742442380329,5.29742442380329,0,0.0,1.0
1987-08-10,12.61,12.61,12.19,12.19,1400,5.4799443793404,5.4799443793404,5.29742442380329,5.29742442380329,3221.56554481762,0.0,1.0
1987-08-11,12.19,12.19,12.19,12.19,100,5.29742442380329,5.29742442380329,5.29742442380329,5.29742442380329,230.11182462983,0.0,1.0
1987-08-12,12.38,12.38,12.19,12.19,17900,5.3799929751177,5.3799929751177,5.29742442380329,5.29742442380329,41190.0166087395,0.0,1.0
1987-08-13,12.19,12.38,12.19,12.38,800,5.29742442380329,5.3799929751177,5.29742442380329,5.3799929751177,1840.89459703864,0.0,1.0
1987-08-14,12.19,12.61,12.19,12.19,1300,5.29742442380329,5.4799443793404,5.29742442380329,5.29742442380329,2991.45372018779,0.0,1.0
1987-08-17,12.19,12.48,12.19,12.19,3000,5.29742442380329,5.42345010738844,5.29742442380329,5.29742442380329,6903.3547388949,0.0,1.0
1987-08-18,12.3,12.38,11.98,12.19,24300,5.3452272693011,5.3799929751177,5.20616444603473,5.29742442380329,55917.1733850487,0.0,1.0
1987-08-19,12.3,12.3,12.3,12.3,0,5.3452272693011,5.3452272693011,5.3452272693011,5.3452272693011,0,0.0,1.0
1987-08-20,12.19,12.19,11.98,12.19,6800,5.29742442380329,5.29742442380329,5.20616444603473,5.29742442380329,15647.6040748284,0.0,1.0
1987-08-21,12.19,12.19,11.86,12.19,1300,5.29742442380329,5.29742442380329,5.15401588730984,5.29742442380329,2991.45372018779,0.0,1.0
1987-08-24,11.98,12.19,11.86,12.19,4800,5.20616444603473,5.29742442380329,5.15401588730984,5.29742442380329,11045.3675822318,0.0,1.0
1987-08-25,12.19,12.19,11.98,11.98,600,5.29742442380329,5.29742442380329,5.20616444603473,5.20616444603473,1380.67094777898,0.0,1.0
1987-08-26,11.98,11.98,11.98,11.98,600,5.20616444603473,5.20616444603473,5.20616444603473,5.20616444603473,1380.67094777898,0.0,1.0
1987-08-27,11.98,11.98,11.98,11.98,600,5.20616444603473,5.20616444603473,5.20616444603473,5.20616444603473,1380.67094777898,0.0,1.0
1987-08-28,11.98,11.98,11.98,11.98,1900,5.20616444603473,5.20616444603473,5.20616444603473,5.20616444603473,4372.12466796677,0.0,1.0
1987-08-31,11.78,11.98,11.78,11.98,3000,5.11925018149325,5.20616444603473,5.11925018149325,5.20616444603473,6903.3547388949,0.0,1.0
1987-09-01,11.55,11.55,11.55,11.55,100,5.01929877727055,5.01929877727055,5.01929877727055,5.01929877727055,230.11182462983,0.0,1.0
1987-09-02,11.47,11.47,11.47,11.47,2700,4.98453307145396,4.98453307145396,4.98453307145396,4.98453307145396,6213.0192650054,0.0,1.0
1987-09-03,11.25,11.36,11.25,11.36,900,4.88892738045833,4.93673022595614,4.88892738045833,4.93673022595614,2071.00642166847,0.0,1.0
1987-09-04,11.16,11.25,11.16,11.25,1900,4.84981596141466,4.88892738045833,4.84981596141466,4.88892738045833,4372.12466796677,0.0,1.0
1987-09-08,10.64,11.47,10.64,11.16,4200,4.62383887360681,4.98453307145396,4.62383887360681,4.84981596141466,9664.69663445285,0.0,1.0
1987-09-09,9.7,10.53,9.7,10.53,9200,4.21534183026185,4.57603602810899,4.21534183026185,4.57603602810899,21170.2878659443,0.0,1.0
1987-09-10,9.91,9.91,9.91,9.91,2600,4.3066018080304,4.3066018080304,4.3066018080304,4.3066018080304,5982.90744037558,0.0,1.0
1987-09-11,9.91,9.91,9.91,9.91,0,4.3066018080304,4.3066018080304,4.3066018080304,4.3066018080304,0,0.0,1.0
1987-09-14,10.02,10.02,9.91,9.91,8100,4.35440465352822,4.35440465352822,4.3066018080304,4.3066018080304,18639.0577950162,0.0,1.0
1987-09-15,10.02,10.02,9.91,10.02,9400,4.35440465352822,4.35440465352822,4.3066018080304,4.35440465352822,21630.511515204,0.0,1.0
1987-09-16,9.7,9.91,9.7,9.91,7900,4.21534183026185,4.3066018080304,4.21534183026185,4.3066018080304,18178.8341457565,0.0,1.0
1987-09-17,9.59,9.8,9.59,9.7,4100,4.16753898476403,4.25879896253259,4.16753898476403,4.21534183026185,9434.58480982303,0.0,1.0
1987-09-18,9.91,9.91,9.59,9.59,10100,4.3066018080304,4.3066018080304,4.16753898476403,4.16753898476403,23241.2942876128,0.0,1.0
1987-09-21,9.59,9.91,9.59,9.91,2800,4.16753898476403,4.3066018080304,4.16753898476403,4.3066018080304,6443.13108963524,0.0,1.0
1987-09-22,9.59,9.91,9.59,9.59,33300,4.16753898476403,4.3066018080304,4.16753898476403,4.16753898476403,76627.2376017334,0.0,1.0
1987-09-23,9.7,9.91,9.59,9.59,13600,4.21534183026185,4.3066018080304,4.16753898476403,4.16753898476403,31295.2081496568,0.0,1.0
1987-09-24,9.52,9.7,9.52,9.7,5700,4.13711899217451,4.21534183026185,4.13711899217451,4.21534183026185,13116.3740039003,0.0,1.0
1987-09-25,9.52,9.52,9.52,9.52,2600,4.13711899217451,4.13711899217451,4.13711899217451,4.13711899217451,5982.90744037558,0.0,1.0
1987-09-28,9.39,9.7,9.39,9.52,92000,4.08062472022255,4.21534183026185,4.08062472022255,4.13711899217451,211702.878659443,0.0,1.0
1987-09-29,9.39,9.52,9.39,9.39,18800,4.08062472022255,4.13711899217451,4.08062472022255,4.08062472022255,43261.023030408,0.0,1.0
1987-09-30,9.7,9.7,9.39,9.39,5000,4.21534183026185,4.21534183026185,4.08062472022255,4.08062472022255,11505.5912314915,0.0,1.0
1987-10-01,9.7,9.7,9.7,9.7,0,4.21534183026185,4.21534183026185,4.21534183026185,4.21534183026185,0,0.0,1.0
1987-10-02,9.39,9.39,9.39,9.39,2600,4.08062472022255,4.08062472022255,4.08062472022255,4.08062472022255,5982.90744037558,0.0,1.0
1987-10-05,9.39,9.39,9.39,9.39,200,4.08062472022255,4.08062472022255,4.08062472022255,4.08062472022255,460.22364925966,0.0,1.0
1987-10-06,9.39,9.39,9.39,9.39,900,4.08062472022255,4.08062472022255,4.08062472022255,4.08062472022255,2071.00642166847,0.0,1.0
1987-10-07,9.09,9.2,8.97,9.2,6600,3.95025332341033,3.99805616890814,3.89810476468544,3.99805616890814,15187.3804255688,0.0,1.0
1987-10-08,9.09,9.09,9.09,9.09,0,3.95025332341033,3.95025332341033,3.95025332341033,3.95025332341033,0,0.0,1.0
1987-10-09,9.09,9.28,8.97,9.09,4800,3.95025332341033,4.03282187472473,3.89810476468544,3.95025332341033,11045.3675822318,0.0,1.0
1987-10-12,8.97,8.97,8.97,8.97,600,3.89810476468544,3.89810476468544,3.89810476468544,3.89810476468544,1380.67094777898,0.0,1.0
1987-10-13,8.97,8.97,8.97,8.97,100,3.89810476468544,3.89810476468544,3.89810476468544,3.89810476468544,230.11182462983,0.0,1.0
1987-10-14,8.77,9.2,8.77,8.97,17700,3.81119050014396,3.99805616890814,3.81119050014396,3.89810476468544,40729.7929594799,0.0,1.0
1987-10-15,8.06,8.58,7.84,8.58,6100,3.5026448610217,3.72862194882955,3.40703917002607,3.72862194882955,14036.8213024196,0.0,1.0
1987-10-16,7.84,8.14,7.75,8.06,81900,3.40703917002607,3.53741056683829,3.3679277509824,3.5026448610217,188461.584371831,0.0,1.0
1987-10-19,7.75,8.14,7.75,7.84,19500,3.3679277509824,3.53741056683829,3.3679277509824,3.40703917002607,44871.8058028169,0.0,1.0
1987-10-20,7.44,7.75,7.02,7.75,4400,3.23321064094311,3.3679277509824,3.050690685406,3.3679277509824,10124.9202837125,0.0,1.0
1987-10-21,7.31,7.52,7.13,7.44,10600,3.17671636899114,3.2679763467597,3.09849353090381,3.23321064094311,24391.853410762,0.0,1.0
1987-10-22,6.92,7.44,6.92,7.31,11600,3.00723355313525,3.23321064094311,3.00723355313525,3.17671636899114,26692.9716570603,0.0,1.0
1987-10-23,7.13,7.23,6.81,6.92,7000,3.09849353090381,3.14195066317455,2.95943070763744,3.00723355313525,16107.8277240881,0.0,1.0
1987-10-26,6.61,6.81,6.5,6.81,17200,2.87251644309596,2.95943070763744,2.82471359759814,2.95943070763744,39579.2338363307,0.0,1.0
1987-10-27,6.19,6.38,6.19,6.38,4600,2.68999648755885,2.77256503887326,2.68999648755885,2.77256503887326,10585.1439329722,0.0,1.0
1987-10-28,6.19,6.38,5.98,6.19,43000,2.68999648755885,2.77256503887326,2.59873650979029,2.68999648755885,98948.0845908268,0.0,1.0
1987-10-29,5.98,5.98,5.98,5.98,1300,2.59873650979029,2.59873650979029,2.59873650979029,2.59873650979029,2991.45372018779,0.0,1.0
1987-10-30,6.81,6.81,6.38,6.38,5300,2.95943070763744,2.95943070763744,2.77256503887326,2.77256503887326,12195.926705381,0.0,1.0
1987-11-02,6.61,6.81,6.38,6.81,30600,2.87251644309596,2.95943070763744,2.77256503887326,2.95943070763744,70414.2183367279,0.0,1.0
1987-11-03,6.61,6.81,6.38,6.61,11000,2.87251644309596,2.95943070763744,2.77256503887326,2.87251644309596,25312.3007092813,0.0,1.0
1987-11-04,6.92,6.92,6.5,6.61,27300,3.00723355313525,3.00723355313525,2.82471359759814,2.87251644309596,62820.5281239437,0.0,1.0
1987-11-05,7.13,7.52,7.13,7.13,6000,3.09849353090381,3.2679763467597,3.09849353090381,3.09849353090381,13806.7094777898,0.0,1.0
1987-11-06,7.23,7.23,7.13,7.13,6400,3.14195066317455,3.14195066317455,3.09849353090381,3.09849353090381,14727.1567763091,0.0,1.0
1987-11-09,7.13,7.13,7.13,7.13,7800,3.09849353090381,3.09849353090381,3.09849353090381,3.09849353090381,17948.7223211267,0.0,1.0
1987-11-10,7.13,7.23,7.13,7.13,44900,3.09849353090381,3.14195066317455,3.09849353090381,3.09849353090381,103320.209258794,0.0,1.0
1987-11-11,6.92,7.23,6.92,7.13,97300,3.00723355313525,3.14195066317455,3.00723355313525,3.09849353090381,223898.805364825,0.0,1.0
1987-11-12,7.02,7.02,7.02,7.02,1400,3.050690685406,3.050690685406,3.050690685406,3.050690685406,3221.56554481761,0.0,1.0
1987-11-13,7.02,7.31,7.02,7.02,700,3.050690685406,3.17671636899114,3.050690685406,3.050690685406,1610.78277240881,0.0,1.0
1987-11-16,7.13,7.13,6.92,7.02,18800,3.09849353090381,3.09849353090381,3.00723355313525,3.050690685406,43261.023030408,0.0,1.0
1987-11-17,6.5,7.13,6.38,7.13,23600,2.82471359759814,3.09849353090381,2.77256503887326,3.09849353090381,54306.3906126399,0.0,1.0
1987-11-18,6.3,6.61,6.3,6.5,18100,2.73779933305666,2.87251644309596,2.73779933305666,2.82471359759814,41650.2402579992,0.0,1.0
1987-11-19,6.61,6.61,6.3,6.3,800,2.87251644309596,2.87251644309596,2.73779933305666,2.73779933305666,1840.89459703864,0.0,1.0
1987-11-20,6.61,6.61,6.61,6.61,0,2.87251644309596,2.87251644309596,2.87251644309596,2.87251644309596,0,0.0,1.0
1987-11-23,6.19,6.38,6.09,6.38,12800,2.68999648755885,2.77256503887326,2.64653935528811,2.77256503887326,29454.3135526182,0.0,1.0
1987-11-24,6.5,6.5,6.19,6.19,8000,2.82471359759814,2.82471359759814,2.68999648755885,2.68999648755885,18408.9459703864,0.0,1.0
1987-11-25,6.19,6.19,6.19,6.19,2600,2.68999648755885,2.68999648755885,2.68999648755885,2.68999648755885,5982.90744037557,0.0,1.0
1987-11-27,6.19,6.19,6.19,6.19,0,2.68999648755885,2.68999648755885,2.68999648755885,2.68999648755885,0,0.0,1.0
1987-11-30,5.87,6.19,5.8,6.19,27200,2.55093366429248,2.68999648755885,2.52051367170296,2.68999648755885,62590.4162993137,0.0,1.0
1987-12-01,5.8,5.98,5.8,5.87,34100,2.52051367170296,2.59873650979029,2.52051367170296,2.55093366429248,78468.132198772,0.0,1.0
1987-12-02,5.8,6.09,5.8,5.8,2000,2.52051367170296,2.64653935528811,2.52051367170296,2.52051367170296,4602.2364925966,0.0,1.0
1987-12-03,5.47,5.8,5.36,5.8,26800,2.37710513520951,2.52051367170296,2.3293022897117,2.52051367170296,61669.9690007945,0.0,1.0
1987-12-04,5.56,5.67,5.36,5.47,3600,2.41621655425318,2.464019399751,2.3293022897117,2.37710513520951,8284.02568667388,0.0,1.0
1987-12-07,5.36,5.67,5.36,5.56,26000,2.3293022897117,2.464019399751,2.3293022897117,2.41621655425318,59829.0744037558,0.0,1.0
1987-12-08,5.47,5.8,5.47,5.47,1200,2.37710513520951,2.52051367170296,2.37710513520951,2.37710513520951,2761.34189555796,0.0,1.0
1987-12-09,5.56,5.8,5.56,5.56,300,2.41621655425318,2.52051367170296,2.41621655425318,2.41621655425318,690.33547388949,0.0,1.0
1987-12-10,5.56,5.67,5.56,5.56,6300,2.41621655425318,2.464019399751,2.41621655425318,2.41621655425318,14497.0449516793,0.0,1.0
1987-12-11,5.8,5.8,5.56,5.56,600,2.52051367170296,2.52051367170296,2.41621655425318,2.41621655425318,1380.67094777898,0.0,1.0
1987-12-14,5.8,5.98,5.56,5.8,5000,2.52051367170296,2.59873650979029,2.41621655425318,2.52051367170296,11505.5912314915,0.0,1.0
1987-12-15,7.52,7.52,5.8,5.8,21500,3.2679763467597,3.2679763467597,2.52051367170296,2.52051367170296,49474.0422954134,0.0,1.0
1987-12-16,6.61,7.52,6.61,7.52,21000,2.87251644309596,3.2679763467597,2.87251644309596,3.2679763467597,48323.4831722643,0.0,1.0
1987-12-17,6.61,6.81,6.5,6.61,3300,2.87251644309596,2.95943070763744,2.82471359759814,2.87251644309596,7593.69021278438,0.0,1.0
1987-12-18,6.7,6.7,6.7,6.7,1900,2.91162786213963,2.91162786213963,2.91162786213963,2.91162786213963,4372.12466796676,0.0,1.0
1987-12-21,6.81,6.81,6.7,6.7,23400,2.95943070763744,2.95943070763744,2.91162786213963,2.91162786213963,53846.1669633802,0.0,1.0
1987-12-22,7.44,7.44,6.81,6.81,5500,3.23321064094311,3.23321064094311,2.95943070763744,2.95943070763744,12656.1503546406,0.0,1.0
1987-12-23,7.31,7.52,7.23,7.44,8400,3.17671636899114,3.2679763467597,3.14195066317455,3.23321064094311,19329.3932689057,0.0,1.0
1987-12-24,8.06,8.06,7.31,7.31,7700,3.5026448610217,3.5026448610217,3.17671636899114,3.17671636899114,17718.6104964969,0.0,1.0
1987-12-28,7.95,7.95,7.95,7.95,1200,3.45484201552388,3.45484201552388,3.45484201552388,3.45484201552388,2761.34189555796,0.0,1.0
1987-12-29,7.84,8.06,7.84,7.95,29000,3.40703917002607,3.5026448610217,3.40703917002607,3.45484201552388,66732.4291426507,0.0,1.0
1987-12-30,7.52,7.84,7.52,7.84,12600,3.2679763467597,3.40703917002607,3.2679763467597,3.40703917002607,28994.0899033586,0.0,1.0
1987-12-31,7.84,7.84,7.52,7.52,5700,3.40703917002607,3.40703917002607,3.2679763467597,3.2679763467597,13116.3740039003,0.0,1.0
1988-01-04,7.52,7.84,7.52,7.84,700,3.2679763467597,3.40703917002607,3.2679763467597,3.40703917002607,1610.78277240881,0.0,1.0
1988-01-05,7.95,7.95,7.52,7.52,12200,3.45484201552388,3.45484201552388,3.2679763467597,3.2679763467597,28073.6426048393,0.0,1.0
1988-01-06,8.25,8.66,8.06,8.06,13900,3.58521341233611,3.76338765464614,3.5026448610217,3.5026448610217,31985.5436235463,0.0,1.0
1988-01-07,8.25,8.25,8.25,8.25,100,3.58521341233611,3.58521341233611,3.58521341233611,3.58521341233611,230.11182462983,0.0,1.0
1988-01-08,8.25,8.25,8.25,8.25,1300,3.58521341233611,3.58521341233611,3.58521341233611,3.58521341233611,2991.45372018779,0.0,1.0
1988-01-11,8.25,8.25,8.14,8.25,10600,3.58521341233611,3.58521341233611,3.53741056683829,3.58521341233611,24391.8534107619,0.0,1.0
1988-01-12,8.06,8.25,8.06,8.25,2600,3.5026448610217,3.58521341233611,3.5026448610217,3.58521341233611,5982.90744037558,0.0,1.0
1988-01-13,8.06,8.06,8.06,8.06,0,3.5026448610217,3.5026448610217,3.5026448610217,3.5026448610217,0,0.0,1.0
1988-01-14,7.84,7.84,7.84,7.84,1500,3.40703917002607,3.40703917002607,3.40703917002607,3.40703917002607,3451.67736944745,0.0,1.0
1988-01-15,8.06,8.06,7.75,7.84,4200,3.5026448610217,3.5026448610217,3.3679277509824,3.40703917002607,9664.69663445285,0.0,1.0
1988-01-18,8.06,8.06,8.06,8.06,0,3.5026448610217,3.5026448610217,3.5026448610217,3.5026448610217,0,0.0,1.0
1988-01-19,8.06,8.06,8.06,8.06,0,3.5026448610217,3.5026448610217,3.5026448610217,3.5026448610217,0,0.0,1.0
1988-01-20,7.75,7.75,7.75,7.75,200,3.3679277509824,3.3679277509824,3.3679277509824,3.3679277509824,460.22364925966,0.0,1.0
1988-01-21,7.64,7.75,7.64,7.75,3900,3.32012490548459,3.3679277509824,3.32012490548459,3.3679277509824,8974.36116056336,0.0,1.0
1988-01-22,7.64,8.06,7.64,7.64,4400,3.32012490548459,3.5026448610217,3.32012490548459,3.32012490548459,10124.9202837125,0.0,1.0
1988-01-25,7.64,7.64,7.64,7.64,0,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,0,0.0,1.0
1988-01-26,7.31,7.84,7.23,7.64,54200,3.17671636899114,3.40703917002607,3.14195066317455,3.32012490548459,124720.608949368,0.0,1.0
1988-01-27,7.31,7.31,7.31,7.31,0,3.17671636899114,3.17671636899114,3.17671636899114,3.17671636899114,0,0.0,1.0
1988-01-28,7.31,7.31,7.31,7.31,0,3.17671636899114,3.17671636899114,3.17671636899114,3.17671636899114,0,0.0,1.0
1988-01-29,7.75,7.75,7.75,7.75,600,3.3679277509824,3.3679277509824,3.3679277509824,3.3679277509824,1380.67094777898,0.0,1.0
1988-02-01,7.31,7.31,7.31,7.31,1300,3.17671636899114,3.17671636899114,3.17671636899114,3.17671636899114,2991.45372018779,0.0,1.0
1988-02-02,7.52,7.52,7.23,7.31,800,3.2679763467597,3.2679763467597,3.14195066317455,3.17671636899114,1840.89459703864,0.0,1.0
1988-02-03,7.52,7.52,7.52,7.52,0,3.2679763467597,3.2679763467597,3.2679763467597,3.2679763467597,0,0.0,1.0
1988-02-04,7.23,7.23,7.13,7.23,10300,3.14195066317455,3.14195066317455,3.09849353090381,3.14195066317455,23701.5179368725,0.0,1.0
1988-02-05,7.52,7.52,7.52,7.52,100,3.2679763467597,3.2679763467597,3.2679763467597,3.2679763467597,230.11182462983,0.0,1.0
1988-02-08,7.44,7.44,7.44,7.44,2700,3.23321064094311,3.23321064094311,3.23321064094311,3.23321064094311,6213.0192650054,0.0,1.0
1988-02-09,7.13,7.13,7.13,7.13,100,3.09849353090381,3.09849353090381,3.09849353090381,3.09849353090381,230.11182462983,0.0,1.0
1988-02-10,7.13,7.13,7.02,7.13,13300,3.09849353090381,3.09849353090381,3.050690685406,3.09849353090381,30604.8726757674,0.0,1.0
1988-02-11,7.13,7.13,7.13,7.13,0,3.09849353090381,3.09849353090381,3.09849353090381,3.09849353090381,0,0.0,1.0
1988-02-12,7.44,7.44,7.44,7.44,600,3.23321064094311,3.23321064094311,3.23321064094311,3.23321064094311,1380.67094777898,0.0,1.0
1988-02-16,7.44,7.44,7.44,7.44,0,3.23321064094311,3.23321064094311,3.23321064094311,3.23321064094311,0,0.0,1.0
1988-02-17,7.13,7.13,7.13,7.13,200,3.09849353090381,3.09849353090381,3.09849353090381,3.09849353090381,460.22364925966,0.0,1.0
1988-02-18,7.13,7.13,7.13,7.13,0,3.09849353090381,3.09849353090381,3.09849353090381,3.09849353090381,0,0.0,1.0
1988-02-19,7.23,7.44,7.23,7.23,3800,3.14195066317455,3.23321064094311,3.14195066317455,3.14195066317455,8744.24933593354,0.0,1.0
1988-02-22,7.23,7.23,7.23,7.23,0,3.14195066317455,3.14195066317455,3.14195066317455,3.14195066317455,0,0.0,1.0
1988-02-23,7.13,7.13,7.13,7.13,600,3.09849353090381,3.09849353090381,3.09849353090381,3.09849353090381,1380.67094777898,0.0,1.0
1988-02-24,7.13,7.13,7.13,7.13,600,3.09849353090381,3.09849353090381,3.09849353090381,3.09849353090381,1380.67094777898,0.0,1.0
1988-02-25,7.44,7.44,7.44,7.44,200,3.23321064094311,3.23321064094311,3.23321064094311,3.23321064094311,460.223649259659,0.0,1.0
1988-02-26,6.92,7.31,6.92,7.31,31700,3.00723355313525,3.17671636899114,3.00723355313525,3.17671636899114,72945.4484076562,0.0,1.0
1988-02-29,6.92,6.92,6.92,6.92,0,3.00723355313525,3.00723355313525,3.00723355313525,3.00723355313525,0,0.0,1.0
1988-03-01,6.61,6.81,6.38,6.81,119300,2.87251644309596,2.95943070763744,2.77256503887326,2.95943070763744,274523.406783387,0.0,1.0
1988-03-02,6.92,6.92,6.61,6.61,63900,3.00723355313525,3.00723355313525,2.87251644309596,2.87251644309596,147041.455938462,0.0,1.0
1988-03-03,7.44,7.64,7.02,7.02,12100,3.23321064094311,3.32012490548459,3.050690685406,3.050690685406,27843.5307802094,0.0,1.0
1988-03-04,7.31,7.64,7.31,7.44,3300,3.17671636899114,3.32012490548459,3.17671636899114,3.23321064094311,7593.69021278439,0.0,1.0
1988-03-07,7.64,7.64,7.31,7.31,2400,3.32012490548459,3.32012490548459,3.17671636899114,3.17671636899114,5522.68379111591,0.0,1.0
1988-03-08,7.75,7.95,7.44,7.64,50300,3.3679277509824,3.45484201552388,3.23321064094311,3.32012490548459,115746.247788805,0.0,1.0
1988-03-09,7.75,7.75,7.75,7.75,2800,3.3679277509824,3.3679277509824,3.3679277509824,3.3679277509824,6443.13108963524,0.0,1.0
1988-03-10,7.44,7.84,7.44,7.75,6900,3.23321064094311,3.40703917002607,3.23321064094311,3.3679277509824,15877.7158994582,0.0,1.0
1988-03-11,7.64,7.64,7.64,7.64,2200,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,5062.46014185625,0.0,1.0
1988-03-14,7.64,7.64,7.64,7.64,1300,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,2991.45372018779,0.0,1.0
1988-03-15,7.44,7.44,7.44,7.44,900,3.23321064094311,3.23321064094311,3.23321064094311,3.23321064094311,2071.00642166847,0.0,1.0
1988-03-16,7.44,7.84,7.44,7.44,2200,3.23321064094311,3.40703917002607,3.23321064094311,3.23321064094311,5062.46014185625,0.0,1.0
1988-03-17,7.44,7.52,7.44,7.44,9300,3.23321064094311,3.2679763467597,3.23321064094311,3.23321064094311,21400.3996905742,0.0,1.0
1988-03-18,7.84,7.84,7.44,7.44,27800,3.40703917002607,3.40703917002607,3.23321064094311,3.23321064094311,63971.0872470927,0.0,1.0
1988-03-21,7.84,7.84,7.84,7.84,0,3.40703917002607,3.40703917002607,3.40703917002607,3.40703917002607,0,0.0,1.0
1988-03-22,7.75,7.75,7.64,7.75,2000,3.3679277509824,3.3679277509824,3.32012490548459,3.3679277509824,4602.2364925966,0.0,1.0
1988-03-23,7.75,7.75,7.64,7.75,3000,3.3679277509824,3.3679277509824,3.32012490548459,3.3679277509824,6903.3547388949,0.0,1.0
1988-03-24,7.64,7.64,7.64,7.64,200,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,460.22364925966,0.0,1.0
1988-03-25,7.64,7.64,7.64,7.64,0,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,0,0.0,1.0
1988-03-28,7.84,7.84,7.84,7.84,300,3.40703917002607,3.40703917002607,3.40703917002607,3.40703917002607,690.33547388949,0.0,1.0
1988-03-29,7.44,7.44,7.44,7.44,2700,3.23321064094311,3.23321064094311,3.23321064094311,3.23321064094311,6213.0192650054,0.0,1.0
1988-03-30,7.52,7.52,7.44,7.44,13900,3.2679763467597,3.2679763467597,3.23321064094311,3.23321064094311,31985.5436235463,0.0,1.0
1988-03-31,7.84,7.84,7.44,7.52,1700,3.40703917002607,3.40703917002607,3.23321064094311,3.2679763467597,3911.90101870711,0.0,1.0
1988-04-04,7.84,7.84,7.84,7.84,100,3.40703917002607,3.40703917002607,3.40703917002607,3.40703917002607,230.11182462983,0.0,1.0
1988-04-05,7.75,7.75,7.44,7.75,900,3.3679277509824,3.3679277509824,3.23321064094311,3.3679277509824,2071.00642166847,0.0,1.0
1988-04-06,7.84,7.84,7.44,7.75,400,3.40703917002607,3.40703917002607,3.23321064094311,3.3679277509824,920.447298519319,0.0,1.0
1988-04-07,7.84,7.84,7.75,7.84,6200,3.40703917002607,3.40703917002607,3.3679277509824,3.40703917002607,14266.9331270494,0.0,1.0
1988-04-08,7.95,7.95,7.84,7.84,4900,3.45484201552388,3.45484201552388,3.40703917002607,3.40703917002607,11275.4794068617,0.0,1.0
1988-04-11,7.95,7.95,7.95,7.95,0,3.45484201552388,3.45484201552388,3.45484201552388,3.45484201552388,0,0.0,1.0
1988-04-12,7.75,7.75,7.75,7.75,200,3.3679277509824,3.3679277509824,3.3679277509824,3.3679277509824,460.22364925966,0.0,1.0
1988-04-13,7.75,7.75,7.75,7.75,100,3.3679277509824,3.3679277509824,3.3679277509824,3.3679277509824,230.11182462983,0.0,1.0
1988-04-14,7.64,8.06,7.64,7.75,5000,3.32012490548459,3.5026448610217,3.32012490548459,3.3679277509824,11505.5912314915,0.0,1.0
1988-04-15,7.75,7.75,7.75,7.75,200,3.3679277509824,3.3679277509824,3.3679277509824,3.3679277509824,460.22364925966,0.0,1.0
1988-04-18,8.06,8.06,7.64,7.75,6700,3.5026448610217,3.5026448610217,3.32012490548459,3.3679277509824,15417.4922501986,0.0,1.0
1988-04-19,7.84,8.06,7.84,8.06,3900,3.40703917002607,3.5026448610217,3.40703917002607,3.5026448610217,8974.36116056336,0.0,1.0
1988-04-20,7.75,7.95,7.64,7.84,2800,3.3679277509824,3.45484201552388,3.32012490548459,3.40703917002607,6443.13108963524,0.0,1.0
1988-04-21,7.84,7.84,7.64,7.75,3000,3.40703917002607,3.40703917002607,3.32012490548459,3.3679277509824,6903.3547388949,0.0,1.0
1988-04-22,7.64,7.64,7.64,7.64,700,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,1610.78277240881,0.0,1.0
1988-04-25,7.84,7.84,7.84,7.84,700,3.40703917002607,3.40703917002607,3.40703917002607,3.40703917002607,1610.78277240881,0.0,1.0
1988-04-26,7.64,7.84,7.64,7.84,900,3.32012490548459,3.40703917002607,3.32012490548459,3.40703917002607,2071.00642166847,0.0,1.0
1988-04-27,7.64,7.64,7.64,7.64,0,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,0,0.0,1.0
1988-04-28,7.64,7.64,7.64,7.64,0,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,0,0.0,1.0
1988-04-29,7.64,7.84,7.64,7.64,900,3.32012490548459,3.40703917002607,3.32012490548459,3.32012490548459,2071.00642166847,0.0,1.0
1988-05-02,7.75,7.75,7.64,7.64,1600,3.3679277509824,3.3679277509824,3.32012490548459,3.32012490548459,3681.78919407728,0.0,1.0
1988-05-03,7.64,7.64,7.64,7.64,200,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,460.22364925966,0.0,1.0
1988-05-04,7.64,7.64,7.64,7.64,0,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,0,0.0,1.0
1988-05-05,7.64,7.64,7.64,7.64,1900,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,4372.12466796677,0.0,1.0
1988-05-06,7.64,7.64,7.64,7.64,0,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,0,0.0,1.0
1988-05-09,7.64,7.64,7.64,7.64,0,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,0,0.0,1.0
1988-05-10,7.64,7.64,7.64,7.64,0,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,0,0.0,1.0
1988-05-11,7.75,7.75,7.64,7.64,5200,3.3679277509824,3.3679277509824,3.32012490548459,3.32012490548459,11965.8148807512,0.0,1.0
1988-05-12,7.64,7.64,7.64,7.64,1300,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,2991.45372018779,0.0,1.0
1988-05-13,7.64,7.64,7.64,7.64,0,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,0,0.0,1.0
1988-05-16,7.64,7.64,7.64,7.64,1300,3.32012490548459,3.32012490548459,3.32012490548459,3.32012490548459,2991.45372018779,0.0,1.0
1988-05-17,7.75,7.75,7.64,7.64,5300,3.3679277509824,3.3679277509824,3.32012490548459,3.32012490548459,12195.926705381,0.0,1.0
1988-05-18,7.44,7.84,7.44,7.75,8200,3.23321064094311,3.40703917002607,3.23321064094311,3.3679277509824,18869.169619646,0.0,1.0
1988-05-19,7.75,7.75,7.44,7.44,1900,3.3679277509824,3.3679277509824,3.23321064094311,3.23321064094311,4372.12466796677,0.0,1.0
1988-05-20,7.75,7.75,7.75,7.75,0,3.3679277509824,3.3679277509824,3.3679277509824,3.3679277509824,0,0.0,1.0
1988-05-23,7.52,7.64,7.44,7.64,26800,3.2679763467597,3.32012490548459,3.23321064094311,3.32012490548459,61669.9690007944,0.0,1.0
1988-05-24,7.72,7.72,7.72,7.72,300,3.35489061130118,3.35489061130118,3.35489061130118,3.35489061130118,690.33547388949,0.0,1.0
1988-05-25,7.27,7.27,7.27,7.27,1300,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,2991.45372018779,0.0,1.0
1988-05-26,7.61,7.61,7.37,7.37,7400,3.30708776580337,3.30708776580337,3.20279064835359,3.20279064835359,17028.2750226074,0.0,1.0
1988-05-27,7.61,7.61,7.61,7.61,200,3.30708776580337,3.30708776580337,3.30708776580337,3.30708776580337,460.223649259659,0.0,1.0
1988-05-31,7.61,7.61,7.61,7.61,200,3.30708776580337,3.30708776580337,3.30708776580337,3.30708776580337,460.223649259659,0.0,1.0
1988-06-01,7.61,7.61,7.61,7.61,0,3.30708776580337,3.30708776580337,3.30708776580337,3.30708776580337,0,0.0,1.0
1988-06-02,7.61,7.61,7.61,7.61,200,3.30708776580337,3.30708776580337,3.30708776580337,3.30708776580337,460.223649259659,0.0,1.0
1988-06-03,7.61,7.61,7.61,7.61,0,3.30708776580337,3.30708776580337,3.30708776580337,3.30708776580337,0,0.0,1.0
1988-06-06,7.61,7.61,7.61,7.61,200,3.30708776580337,3.30708776580337,3.30708776580337,3.30708776580337,460.223649259659,0.0,1.0
1988-06-07,7.61,7.61,7.61,7.61,5500,3.30708776580337,3.30708776580337,3.30708776580337,3.30708776580337,12656.1503546406,0.0,1.0
1988-06-08,7.61,7.61,7.61,7.61,12100,3.30708776580337,3.30708776580337,3.30708776580337,3.30708776580337,27843.5307802094,0.0,1.0
1988-06-09,7.72,7.72,7.48,7.61,1400,3.35489061130118,3.35489061130118,3.2505934938514,3.30708776580337,3221.56554481762,0.0,1.0
1988-06-10,7.72,7.72,7.72,7.72,0,3.35489061130118,3.35489061130118,3.35489061130118,3.35489061130118,0,0.0,1.0
1988-06-13,7.72,7.95,7.72,7.72,23100,3.35489061130118,3.45484201552388,3.35489061130118,3.35489061130118,53155.8314894907,0.0,1.0
1988-06-14,7.72,7.72,7.72,7.72,100,3.35489061130118,3.35489061130118,3.35489061130118,3.35489061130118,230.11182462983,0.0,1.0
1988-06-15,7.72,7.72,7.72,7.72,0,3.35489061130118,3.35489061130118,3.35489061130118,3.35489061130118,0,0.0,1.0
1988-06-16,7.84,7.95,7.84,7.84,800,3.40703917002607,3.45484201552388,3.40703917002607,3.40703917002607,1840.89459703864,0.0,1.0
1988-06-17,7.61,7.61,7.61,7.61,3800,3.30708776580337,3.30708776580337,3.30708776580337,3.30708776580337,8744.24933593352,0.0,1.0
1988-06-20,7.72,7.72,7.27,7.61,9100,3.35489061130118,3.35489061130118,3.15933351608285,3.30708776580337,20940.1760413145,0.0,1.0
1988-06-21,7.61,7.72,7.61,7.72,1500,3.30708776580337,3.35489061130118,3.30708776580337,3.35489061130118,3451.67736944744,0.0,1.0
1988-06-22,7.72,7.72,7.48,7.61,800,3.35489061130118,3.35489061130118,3.2505934938514,3.30708776580337,1840.89459703864,0.0,1.0
1988-06-23,7.37,7.72,7.37,7.72,12300,3.20279064835359,3.35489061130118,3.20279064835359,3.35489061130118,28303.7544294691,0.0,1.0
1988-06-24,7.37,7.61,7.37,7.37,8400,3.20279064835359,3.30708776580337,3.20279064835359,3.20279064835359,19329.3932689057,0.0,1.0
1988-06-27,7.48,7.48,7.27,7.37,11600,3.2505934938514,3.2505934938514,3.15933351608285,3.20279064835359,26692.9716570603,0.0,1.0
1988-06-28,7.61,7.61,7.61,7.61,300,3.30708776580337,3.30708776580337,3.30708776580337,3.30708776580337,690.335473889489,0.0,1.0
1988-06-29,7.27,7.61,7.27,7.61,2900,3.15933351608285,3.30708776580337,3.15933351608285,3.30708776580337,6673.24291426506,0.0,1.0
1988-06-30,7.61,7.61,7.48,7.48,1300,3.30708776580337,3.30708776580337,3.2505934938514,3.2505934938514,2991.45372018778,0.0,1.0
1988-07-01,7.37,7.37,7.27,7.37,1300,3.20279064835359,3.20279064835359,3.15933351608285,3.20279064835359,2991.45372018779,0.0,1.0
1988-07-05,7.37,7.37,7.37,7.37,0,3.20279064835359,3.20279064835359,3.20279064835359,3.20279064835359,0,0.0,1.0
1988-07-06,7.27,7.48,7.27,7.37,12200,3.15933351608285,3.2505934938514,3.15933351608285,3.20279064835359,28073.6426048392,0.0,1.0
1988-07-07,7.61,7.61,7.61,7.61,300,3.30708776580337,3.30708776580337,3.30708776580337,3.30708776580337,690.335473889489,0.0,1.0
1988-07-08,7.37,7.72,7.37,7.61,22000,3.20279064835359,3.35489061130118,3.20279064835359,3.30708776580337,50624.6014185625,0.0,1.0
1988-07-11,7.37,7.72,7.37,7.37,18700,3.20279064835359,3.35489061130118,3.20279064835359,3.20279064835359,43030.9112057782,0.0,1.0
1988-07-12,7.61,7.72,7.61,7.61,2400,3.30708776580337,3.35489061130118,3.30708776580337,3.30708776580337,5522.68379111591,0.0,1.0
1988-07-13,7.61,7.61,7.37,7.61,16900,3.30708776580337,3.30708776580337,3.20279064835359,3.30708776580337,38888.8983624412,0.0,1.0
1988-07-14,7.61,7.61,7.37,7.61,5000,3.30708776580337,3.30708776580337,3.20279064835359,3.30708776580337,11505.5912314915,0.0,1.0
1988-07-15,7.61,7.61,7.48,7.61,3600,3.30708776580337,3.30708776580337,3.2505934938514,3.30708776580337,8284.02568667387,0.0,1.0
1988-07-18,7.61,7.61,7.61,7.61,3800,3.30708776580337,3.30708776580337,3.30708776580337,3.30708776580337,8744.24933593352,0.0,1.0
1988-07-19,7.48,7.61,7.48,7.61,7200,3.2505934938514,3.30708776580337,3.2505934938514,3.30708776580337,16568.0513733478,0.0,1.0
1988-07-20,7.61,7.95,7.48,7.48,53200,3.30708776580337,3.45484201552388,3.2505934938514,3.2505934938514,122419.490703069,0.0,1.0
1988-07-21,7.95,7.95,7.95,7.95,3300,3.45484201552388,3.45484201552388,3.45484201552388,3.45484201552388,7593.6902127844,0.0,1.0
1988-07-22,7.72,7.72,7.72,7.72,100,3.35489061130118,3.35489061130118,3.35489061130118,3.35489061130118,230.11182462983,0.0,1.0
1988-07-25,8.17,8.3,8.06,8.06,10500,3.55044770651951,3.60694197847148,3.5026448610217,3.5026448610217,24161.7415861322,0.0,1.0
1988-07-26,8.52,8.62,8.3,8.3,16900,3.70254766946711,3.74600480173785,3.60694197847148,3.60694197847148,38888.8983624412,0.0,1.0
1988-07-27,8.62,8.62,8.41,8.52,39200,3.74600480173785,3.74600480173785,3.65474482396929,3.70254766946711,90203.8352548932,0.0,1.0
1988-07-28,8.3,8.3,8.3,8.3,200,3.60694197847148,3.60694197847148,3.60694197847148,3.60694197847148,460.223649259659,0.0,1.0
1988-07-29,8.3,8.62,8.3,8.3,40400,3.60694197847148,3.74600480173785,3.60694197847148,3.60694197847148,92965.1771504512,0.0,1.0
1988-08-01,8.75,8.75,8.75,8.75,500,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,1150.55912314915,0.0,1.0
1988-08-02,8.62,9.09,8.62,8.75,12900,3.74600480173785,3.95025332341033,3.74600480173785,3.80249907368981,29684.425377248,0.0,1.0
1988-08-03,8.62,8.62,8.62,8.62,100,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,230.11182462983,0.0,1.0
1988-08-04,8.62,8.62,8.62,8.62,3600,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,8284.02568667387,0.0,1.0
1988-08-05,8.62,8.62,8.62,8.62,0,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,0,0.0,1.0
1988-08-08,8.62,8.97,8.62,8.62,1400,3.74600480173785,3.89810476468544,3.74600480173785,3.74600480173785,3221.56554481762,0.0,1.0
1988-08-09,8.62,8.97,8.52,8.62,2000,3.74600480173785,3.89810476468544,3.70254766946711,3.74600480173785,4602.23649259659,0.0,1.0
1988-08-10,8.52,8.52,8.06,8.52,278800,3.70254766946711,3.70254766946711,3.5026448610217,3.70254766946711,641551.767067965,0.0,1.0
1988-08-11,8.06,8.52,8.06,8.52,800,3.5026448610217,3.70254766946711,3.5026448610217,3.70254766946711,1840.89459703864,0.0,1.0
1988-08-12,8.17,8.52,8.06,8.06,2200,3.55044770651951,3.70254766946711,3.5026448610217,3.5026448610217,5062.46014185626,0.0,1.0
1988-08-15,8.17,8.17,8.17,8.17,0,3.55044770651951,3.55044770651951,3.55044770651951,3.55044770651951,0,0.0,1.0
1988-08-16,8.17,8.52,8.17,8.17,4400,3.55044770651951,3.70254766946711,3.55044770651951,3.55044770651951,10124.9202837125,0.0,1.0
1988-08-17,8.17,8.41,8.17,8.17,3300,3.55044770651951,3.65474482396929,3.55044770651951,3.55044770651951,7593.69021278439,0.0,1.0
1988-08-18,8.17,8.41,8.17,8.17,6700,3.55044770651951,3.65474482396929,3.55044770651951,3.55044770651951,15417.4922501986,0.0,1.0
1988-08-19,8.17,8.17,8.17,8.17,5500,3.55044770651951,3.55044770651951,3.55044770651951,3.55044770651951,12656.1503546407,0.0,1.0
1988-08-22,8.41,8.41,8.17,8.17,9300,3.65474482396929,3.65474482396929,3.55044770651951,3.55044770651951,21400.3996905742,0.0,1.0
1988-08-23,8.41,8.41,8.17,8.41,600,3.65474482396929,3.65474482396929,3.55044770651951,3.65474482396929,1380.67094777898,0.0,1.0
1988-08-24,8.17,8.52,8.17,8.41,23900,3.55044770651951,3.70254766946711,3.55044770651951,3.65474482396929,54996.7260865294,0.0,1.0
1988-08-25,8.17,8.17,8.17,8.17,0,3.55044770651951,3.55044770651951,3.55044770651951,3.55044770651951,0,0.0,1.0
1988-08-26,8.17,8.17,8.17,8.17,100,3.55044770651951,3.55044770651951,3.55044770651951,3.55044770651951,230.11182462983,0.0,1.0
1988-08-29,8.52,8.52,8.52,8.52,3700,3.70254766946711,3.70254766946711,3.70254766946711,3.70254766946711,8514.1375113037,0.0,1.0
1988-08-30,8.52,8.52,8.52,8.52,0,3.70254766946711,3.70254766946711,3.70254766946711,3.70254766946711,0,0.0,1.0
1988-08-31,8.52,8.52,8.52,8.52,5600,3.70254766946711,3.70254766946711,3.70254766946711,3.70254766946711,12886.2621792705,0.0,1.0
1988-09-01,8.52,8.52,8.3,8.52,32100,3.70254766946711,3.70254766946711,3.60694197847148,3.70254766946711,73865.8957061753,0.0,1.0
1988-09-02,8.52,8.52,8.52,8.52,0,3.70254766946711,3.70254766946711,3.70254766946711,3.70254766946711,0,0.0,1.0
1988-09-06,8.52,8.52,8.41,8.52,5800,3.70254766946711,3.70254766946711,3.65474482396929,3.70254766946711,13346.4858285301,0.0,1.0
1988-09-07,8.52,8.52,8.52,8.52,0,3.70254766946711,3.70254766946711,3.70254766946711,3.70254766946711,0,0.0,1.0
1988-09-08,8.41,8.62,8.41,8.52,19300,3.65474482396929,3.74600480173785,3.65474482396929,3.70254766946711,44411.5821535572,0.0,1.0
1988-09-09,8.41,8.62,8.41,8.41,2000,3.65474482396929,3.74600480173785,3.65474482396929,3.65474482396929,4602.2364925966,0.0,1.0
1988-09-12,8.41,8.41,8.41,8.41,0,3.65474482396929,3.65474482396929,3.65474482396929,3.65474482396929,0,0.0,1.0
1988-09-13,8.62,8.62,8.62,8.62,1200,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,2761.34189555796,0.0,1.0
1988-09-14,8.41,8.41,8.41,8.41,1200,3.65474482396929,3.65474482396929,3.65474482396929,3.65474482396929,2761.34189555796,0.0,1.0
1988-09-15,8.75,8.75,8.75,8.75,300,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,690.33547388949,0.0,1.0
1988-09-16,8.75,8.75,8.75,8.75,0,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,0,0.0,1.0
1988-09-19,8.86,8.86,8.41,8.75,800,3.85030191918762,3.85030191918762,3.65474482396929,3.80249907368981,1840.89459703864,0.0,1.0
1988-09-20,8.86,8.86,8.86,8.86,0,3.85030191918762,3.85030191918762,3.85030191918762,3.85030191918762,0,0.0,1.0
1988-09-21,8.86,8.86,8.86,8.86,0,3.85030191918762,3.85030191918762,3.85030191918762,3.85030191918762,0,0.0,1.0
1988-09-22,8.52,8.52,8.52,8.52,1600,3.70254766946711,3.70254766946711,3.70254766946711,3.70254766946711,3681.78919407727,0.0,1.0
1988-09-23,8.52,8.52,8.52,8.52,0,3.70254766946711,3.70254766946711,3.70254766946711,3.70254766946711,0,0.0,1.0
1988-09-26,8.52,8.52,8.52,8.52,0,3.70254766946711,3.70254766946711,3.70254766946711,3.70254766946711,0,0.0,1.0
1988-09-27,8.52,8.52,8.52,8.52,1900,3.70254766946711,3.70254766946711,3.70254766946711,3.70254766946711,4372.12466796676,0.0,1.0
1988-09-28,8.52,8.52,8.52,8.52,1900,3.70254766946711,3.70254766946711,3.70254766946711,3.70254766946711,4372.12466796676,0.0,1.0
1988-09-29,8.75,8.75,8.75,8.75,13800,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,31755.4317989165,0.0,1.0
1988-09-30,8.75,8.75,8.75,8.75,300,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,690.33547388949,0.0,1.0
1988-10-03,8.75,8.75,8.75,8.75,0,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,0,0.0,1.0
1988-10-04,8.75,8.75,8.75,8.75,0,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,0,0.0,1.0
1988-10-05,8.75,8.75,8.75,8.75,100,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,230.11182462983,0.0,1.0
1988-10-06,8.75,8.75,8.52,8.75,57400,3.80249907368981,3.80249907368981,3.70254766946711,3.80249907368981,132084.187337522,0.0,1.0
1988-10-07,8.75,8.75,8.52,8.75,700,3.80249907368981,3.80249907368981,3.70254766946711,3.80249907368981,1610.78277240881,0.0,1.0
1988-10-10,8.75,8.75,8.75,8.75,2400,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,5522.68379111592,0.0,1.0
1988-10-11,8.62,8.62,8.62,8.62,400,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,920.447298519319,0.0,1.0
1988-10-12,8.62,8.62,8.62,8.62,0,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,0,0.0,1.0
1988-10-13,8.86,8.86,8.86,8.86,1900,3.85030191918762,3.85030191918762,3.85030191918762,3.85030191918762,4372.12466796677,0.0,1.0
1988-10-14,8.97,8.97,8.75,8.86,2200,3.89810476468544,3.89810476468544,3.80249907368981,3.85030191918762,5062.46014185626,0.0,1.0
1988-10-17,8.75,8.75,8.75,8.75,1700,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,3911.90101870711,0.0,1.0
1988-10-18,8.97,8.97,8.86,8.86,6100,3.89810476468544,3.89810476468544,3.85030191918762,3.85030191918762,14036.8213024196,0.0,1.0
1988-10-19,8.75,8.75,8.75,8.75,100,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,230.11182462983,0.0,1.0
1988-10-20,8.75,8.75,8.75,8.75,300,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,690.33547388949,0.0,1.0
1988-10-21,8.75,8.75,8.75,8.75,100,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,230.11182462983,0.0,1.0
1988-10-24,8.75,8.75,8.75,8.75,0,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,0,0.0,1.0
1988-10-25,8.75,8.75,8.75,8.75,0,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,0,0.0,1.0
1988-10-26,8.75,8.75,8.75,8.75,0,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,0,0.0,1.0
1988-10-27,8.86,8.86,8.86,8.86,2400,3.85030191918762,3.85030191918762,3.85030191918762,3.85030191918762,5522.68379111592,0.0,1.0
1988-10-28,8.86,8.86,8.86,8.86,0,3.85030191918762,3.85030191918762,3.85030191918762,3.85030191918762,0,0.0,1.0
1988-10-31,9.2,9.2,8.97,8.97,5800,3.99805616890814,3.99805616890814,3.89810476468544,3.89810476468544,13346.4858285301,0.0,1.0
1988-11-01,9.31,9.31,9.09,9.2,3000,4.04585901440596,4.04585901440596,3.95025332341033,3.99805616890814,6903.35473889489,0.0,1.0
1988-11-02,9.31,9.31,9.31,9.31,0,4.04585901440596,4.04585901440596,4.04585901440596,4.04585901440596,0,0.0,1.0
1988-11-03,9.42,9.42,9.2,9.31,4200,4.09366185990377,4.09366185990377,3.99805616890814,4.04585901440596,9664.69663445286,0.0,1.0
1988-11-04,9.42,9.42,9.42,9.42,0,4.09366185990377,4.09366185990377,4.09366185990377,4.09366185990377,0,0.0,1.0
1988-11-07,9.2,9.2,9.2,9.2,600,3.99805616890814,3.99805616890814,3.99805616890814,3.99805616890814,1380.67094777898,0.0,1.0
1988-11-08,9.2,9.31,9.2,9.2,13000,3.99805616890814,4.04585901440596,3.99805616890814,3.99805616890814,29914.5372018779,0.0,1.0
1988-11-09,9.2,9.2,9.2,9.2,1200,3.99805616890814,3.99805616890814,3.99805616890814,3.99805616890814,2761.34189555796,0.0,1.0
1988-11-10,9.2,9.42,9.2,9.2,3000,3.99805616890814,4.09366185990377,3.99805616890814,3.99805616890814,6903.3547388949,0.0,1.0
1988-11-11,9.2,9.2,9.2,9.2,500,3.99805616890814,3.99805616890814,3.99805616890814,3.99805616890814,1150.55912314915,0.0,1.0
1988-11-14,9.31,9.53,9.31,9.31,36800,4.04585901440596,4.14146470540159,4.04585901440596,4.04585901440596,84681.1514637774,0.0,1.0
1988-11-15,9.31,9.66,9.31,9.31,2500,4.04585901440596,4.19795897735355,4.04585901440596,4.04585901440596,5752.79561574574,0.0,1.0
1988-11-16,9.2,9.42,9.2,9.31,19500,3.99805616890814,4.09366185990377,3.99805616890814,4.04585901440596,44871.8058028169,0.0,1.0
1988-11-17,9.2,9.53,9.2,9.2,4500,3.99805616890814,4.14146470540159,3.99805616890814,3.99805616890814,10355.0321083424,0.0,1.0
1988-11-18,9.2,9.2,9.2,9.2,1400,3.99805616890814,3.99805616890814,3.99805616890814,3.99805616890814,3221.56554481762,0.0,1.0
1988-11-21,9.09,9.09,9.09,9.09,1600,3.95025332341033,3.95025332341033,3.95025332341033,3.95025332341033,3681.78919407728,0.0,1.0
1988-11-22,9.09,9.31,8.97,9.09,15200,3.95025332341033,4.04585901440596,3.89810476468544,3.95025332341033,34976.9973437341,0.0,1.0
1988-11-23,9.09,9.09,9.09,9.09,0,3.95025332341033,3.95025332341033,3.95025332341033,3.95025332341033,0,0.0,1.0
1988-11-25,9.09,9.09,9.09,9.09,0,3.95025332341033,3.95025332341033,3.95025332341033,3.95025332341033,0,0.0,1.0
1988-11-28,8.86,9.09,8.86,9.09,4800,3.85030191918762,3.95025332341033,3.85030191918762,3.95025332341033,11045.3675822318,0.0,1.0
1988-11-29,8.86,8.86,8.86,8.86,0,3.85030191918762,3.85030191918762,3.85030191918762,3.85030191918762,0,0.0,1.0
1988-11-30,9.09,9.09,9.09,9.09,1600,3.95025332341033,3.95025332341033,3.95025332341033,3.95025332341033,3681.78919407728,0.0,1.0
1988-12-01,8.86,8.86,8.86,8.86,3600,3.85030191918762,3.85030191918762,3.85030191918762,3.85030191918762,8284.02568667388,0.0,1.0
1988-12-02,8.86,8.86,8.86,8.86,5500,3.85030191918762,3.85030191918762,3.85030191918762,3.85030191918762,12656.1503546407,0.0,1.0
1988-12-05,8.75,8.75,8.75,8.75,900,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,2071.00642166847,0.0,1.0
1988-12-06,8.75,8.75,8.75,8.75,0,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,0,0.0,1.0
1988-12-07,8.75,8.75,8.75,8.75,100,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,230.11182462983,0.0,1.0
1988-12-08,8.75,8.75,8.75,8.75,3300,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,7593.69021278439,0.0,1.0
1988-12-09,8.86,8.86,8.86,8.86,200,3.85030191918762,3.85030191918762,3.85030191918762,3.85030191918762,460.22364925966,0.0,1.0
1988-12-12,8.75,8.75,8.75,8.75,200,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,460.22364925966,0.0,1.0
1988-12-13,8.97,8.97,8.97,8.97,12100,3.89810476468544,3.89810476468544,3.89810476468544,3.89810476468544,27843.5307802094,0.0,1.0
1988-12-14,8.97,8.97,8.75,8.97,200,3.89810476468544,3.89810476468544,3.80249907368981,3.89810476468544,460.22364925966,0.0,1.0
1988-12-15,8.97,8.97,8.97,8.97,2900,3.89810476468544,3.89810476468544,3.89810476468544,3.89810476468544,6673.24291426507,0.0,1.0
1988-12-16,8.75,8.97,8.75,8.97,12600,3.80249907368981,3.89810476468544,3.80249907368981,3.89810476468544,28994.0899033586,0.0,1.0
1988-12-19,8.75,8.75,8.75,8.75,0,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,0,0.0,1.0
1988-12-20,8.75,8.75,8.75,8.75,400,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,920.447298519319,0.0,1.0
1988-12-21,8.75,8.75,8.75,8.75,100,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,230.11182462983,0.0,1.0
1988-12-22,9.09,9.09,9.09,9.09,400,3.95025332341033,3.95025332341033,3.95025332341033,3.95025332341033,920.447298519319,0.0,1.0
1988-12-23,8.62,8.62,8.62,8.62,2400,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,5522.68379111591,0.0,1.0
1988-12-27,8.62,8.62,8.62,8.62,0,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,0,0.0,1.0
1988-12-28,8.62,8.62,8.62,8.62,0,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,0,0.0,1.0
1988-12-29,8.62,8.97,8.62,8.62,900,3.74600480173785,3.89810476468544,3.74600480173785,3.74600480173785,2071.00642166847,0.0,1.0
1988-12-30,8.62,8.97,8.3,8.62,66700,3.74600480173785,3.89810476468544,3.60694197847148,3.74600480173785,153484.587028096,0.0,1.0
1989-01-03,8.75,8.75,8.52,8.62,2600,3.80249907368981,3.80249907368981,3.70254766946711,3.74600480173785,5982.90744037558,0.0,1.0
1989-01-04,8.62,8.75,8.41,8.75,4500,3.74600480173785,3.80249907368981,3.65474482396929,3.80249907368981,10355.0321083423,0.0,1.0
1989-01-05,8.62,8.62,8.62,8.62,0,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,0,0.0,1.0
1989-01-06,8.75,8.75,8.41,8.62,8100,3.80249907368981,3.80249907368981,3.65474482396929,3.74600480173785,18639.0577950162,0.0,1.0
1989-01-09,8.41,8.75,8.41,8.75,900,3.65474482396929,3.80249907368981,3.65474482396929,3.80249907368981,2071.00642166847,0.0,1.0
1989-01-10,8.41,8.41,8.41,8.41,0,3.65474482396929,3.65474482396929,3.65474482396929,3.65474482396929,0,0.0,1.0
1989-01-11,8.75,8.75,8.62,8.62,2200,3.80249907368981,3.80249907368981,3.74600480173785,3.74600480173785,5062.46014185626,0.0,1.0
1989-01-12,8.75,8.75,8.62,8.75,1300,3.80249907368981,3.80249907368981,3.74600480173785,3.80249907368981,2991.45372018779,0.0,1.0
1989-01-13,8.75,8.75,8.75,8.75,0,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,0,0.0,1.0
1989-01-16,8.62,8.62,8.62,8.62,11500,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,26462.8598324304,0.0,1.0
1989-01-17,8.62,8.75,8.62,8.62,8500,3.74600480173785,3.80249907368981,3.74600480173785,3.74600480173785,19559.5050935355,0.0,1.0
1989-01-18,8.62,8.62,8.62,8.62,0,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,0,0.0,1.0
1989-01-19,8.62,8.62,8.62,8.62,600,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,1380.67094777898,0.0,1.0
1989-01-20,8.62,8.62,8.62,8.62,0,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,0,0.0,1.0
1989-01-23,8.62,8.62,8.62,8.62,0,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,0,0.0,1.0
1989-01-24,8.62,8.62,8.62,8.62,0,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,0,0.0,1.0
1989-01-25,8.62,8.62,8.62,8.62,0,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,0,0.0,1.0
1989-01-26,8.75,8.75,8.62,8.62,4100,3.80249907368981,3.80249907368981,3.74600480173785,3.74600480173785,9434.58480982302,0.0,1.0
1989-01-27,8.62,8.62,8.62,8.62,1200,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,2761.34189555796,0.0,1.0
1989-01-30,8.62,8.62,8.62,8.62,300,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,690.335473889489,0.0,1.0
1989-01-31,8.62,8.62,8.62,8.62,100,3.74600480173785,3.74600480173785,3.74600480173785,3.74600480173785,230.11182462983,0.0,1.0
1989-02-01,8.97,8.97,8.97,8.97,100,3.89810476468544,3.89810476468544,3.89810476468544,3.89810476468544,230.11182462983,0.0,1.0
1989-02-02,8.97,8.97,8.97,8.97,0,3.89810476468544,3.89810476468544,3.89810476468544,3.89810476468544,0,0.0,1.0
1989-02-03,8.75,8.97,8.62,8.97,6000,3.80249907368981,3.89810476468544,3.74600480173785,3.89810476468544,13806.7094777898,0.0,1.0
1989-02-06,8.86,8.97,8.86,8.86,1900,3.85030191918762,3.89810476468544,3.85030191918762,3.85030191918762,4372.12466796677,0.0,1.0
1989-02-07,8.75,8.75,8.75,8.75,600,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,1380.67094777898,0.0,1.0
1989-02-08,9.09,9.09,8.97,8.97,5500,3.95025332341033,3.95025332341033,3.89810476468544,3.89810476468544,12656.1503546406,0.0,1.0
1989-02-09,9.31,9.31,9.31,9.31,800,4.04585901440596,4.04585901440596,4.04585901440596,4.04585901440596,1840.89459703864,0.0,1.0
1989-02-10,8.97,9.31,8.97,9.31,6600,3.89810476468544,4.04585901440596,3.89810476468544,4.04585901440596,15187.3804255688,0.0,1.0
1989-02-13,9.09,9.2,9.09,9.09,2000,3.95025332341033,3.99805616890814,3.95025332341033,3.95025332341033,4602.23649259659,0.0,1.0
1989-02-14,9.31,9.31,8.97,9.09,2000,4.04585901440596,4.04585901440596,3.89810476468544,3.95025332341033,4602.23649259659,0.0,1.0
1989-02-15,9.31,9.31,9.31,9.31,100,4.04585901440596,4.04585901440596,4.04585901440596,4.04585901440596,230.11182462983,0.0,1.0
1989-02-16,9.31,9.31,9.31,9.31,1600,4.04585901440596,4.04585901440596,4.04585901440596,4.04585901440596,3681.78919407728,0.0,1.0
1989-02-17,9.53,9.53,9.31,9.31,14500,4.14146470540159,4.14146470540159,4.04585901440596,4.04585901440596,33366.2145713253,0.0,1.0
1989-02-21,9.98,9.98,9.77,9.77,1900,4.33702180061992,4.33702180061992,4.24576182285136,4.24576182285136,4372.12466796677,0.0,1.0
1989-02-22,9.88,9.98,9.88,9.98,600,4.29356466834918,4.33702180061992,4.29356466834918,4.33702180061992,1380.67094777898,0.0,1.0
1989-02-23,9.88,9.88,9.53,9.88,4500,4.29356466834918,4.29356466834918,4.14146470540159,4.29356466834918,10355.0321083423,0.0,1.0
1989-02-24,10.45,10.45,9.98,9.98,6100,4.5412703222924,4.5412703222924,4.33702180061992,4.33702180061992,14036.8213024196,0.0,1.0
1989-02-27,10.11,10.34,9.88,10.34,6600,4.39351607257188,4.49346747679459,4.29356466834918,4.49346747679459,15187.3804255688,0.0,1.0
1989-02-28,9.77,10.11,9.77,10.11,700,4.24576182285136,4.39351607257188,4.24576182285136,4.39351607257188,1610.78277240881,0.0,1.0
1989-03-01,9.98,9.98,9.98,9.98,300,4.33702180061992,4.33702180061992,4.33702180061992,4.33702180061992,690.33547388949,0.0,1.0
1989-03-02,9.77,10.11,9.77,9.98,600,4.24576182285136,4.39351607257188,4.24576182285136,4.33702180061992,1380.67094777898,0.0,1.0
1989-03-03,10.34,10.34,9.98,9.98,3400,4.49346747679459,4.49346747679459,4.33702180061992,4.33702180061992,7823.80203741421,0.0,1.0
1989-03-06,10.34,10.34,10.34,10.34,200,4.49346747679459,4.49346747679459,4.49346747679459,4.49346747679459,460.223649259659,0.0,1.0
1989-03-07,10.34,10.34,10.34,10.34,0,4.49346747679459,4.49346747679459,4.49346747679459,4.49346747679459,0,0.0,1.0
1989-03-08,10.45,10.45,10.45,10.45,200,4.5412703222924,4.5412703222924,4.5412703222924,4.5412703222924,460.22364925966,0.0,1.0
1989-03-09,10.45,10.45,10.45,10.45,600,4.5412703222924,4.5412703222924,4.5412703222924,4.5412703222924,1380.67094777898,0.0,1.0
1989-03-10,10.45,10.45,9.98,10.45,4800,4.5412703222924,4.5412703222924,4.33702180061992,4.5412703222924,11045.3675822318,0.0,1.0
1989-03-13,10.45,10.67,10.45,10.45,5300,4.5412703222924,4.63687601328803,4.5412703222924,4.5412703222924,12195.926705381,0.0,1.0
1989-03-14,10.45,10.45,10.45,10.45,100,4.5412703222924,4.5412703222924,4.5412703222924,4.5412703222924,230.11182462983,0.0,1.0
1989-03-15,10.67,10.67,10.45,10.45,4100,4.63687601328803,4.63687601328803,4.5412703222924,4.5412703222924,9434.58480982303,0.0,1.0
1989-03-16,11.13,11.13,11.13,11.13,200,4.83677882173344,4.83677882173344,4.83677882173344,4.83677882173344,460.22364925966,0.0,1.0
1989-03-17,10.45,10.45,10.45,10.45,2200,4.5412703222924,4.5412703222924,4.5412703222924,4.5412703222924,5062.46014185626,0.0,1.0
1989-03-20,9.88,9.98,9.88,9.98,1600,4.29356466834918,4.33702180061992,4.29356466834918,4.33702180061992,3681.78919407728,0.0,1.0
1989-03-21,10.11,10.11,9.98,9.98,3400,4.39351607257188,4.39351607257188,4.33702180061992,4.33702180061992,7823.80203741422,0.0,1.0
1989-03-22,10.11,10.11,10.11,10.11,200,4.39351607257188,4.39351607257188,4.39351607257188,4.39351607257188,460.22364925966,0.0,1.0
1989-03-23,10.11,10.22,9.88,10.11,1300,4.39351607257188,4.4413189180697,4.29356466834918,4.39351607257188,2991.45372018779,0.0,1.0
1989-03-27,10.11,10.11,9.77,10.11,200,4.39351607257188,4.39351607257188,4.24576182285136,4.39351607257188,460.22364925966,0.0,1.0
1989-03-28,10.22,10.22,10.22,10.22,6000,4.4413189180697,4.4413189180697,4.4413189180697,4.4413189180697,13806.7094777898,0.0,1.0
1989-03-29,10.45,10.45,10.45,10.45,600,4.5412703222924,4.5412703222924,4.5412703222924,4.5412703222924,1380.67094777898,0.0,1.0
1989-03-30,10.11,10.45,10.11,10.45,1500,4.39351607257188,4.5412703222924,4.39351607257188,4.5412703222924,3451.67736944745,0.0,1.0
1989-03-31,10.34,10.34,9.98,10.11,14300,4.49346747679459,4.49346747679459,4.33702180061992,4.39351607257188,32905.9909220656,0.0,1.0
1989-04-03,10.45,10.45,10.34,10.34,700,4.5412703222924,4.5412703222924,4.49346747679459,4.49346747679459,1610.78277240881,0.0,1.0
1989-04-04,10.22,10.22,10.22,10.22,100,4.4413189180697,4.4413189180697,4.4413189180697,4.4413189180697,230.11182462983,0.0,1.0
1989-04-05,10.22,10.22,10.22,10.22,100,4.4413189180697,4.4413189180697,4.4413189180697,4.4413189180697,230.11182462983,0.0,1.0
1989-04-06,10.22,10.22,10.22,10.22,300,4.4413189180697,4.4413189180697,4.4413189180697,4.4413189180697,690.335473889489,0.0,1.0
1989-04-07,10.22,10.22,10.22,10.22,1300,4.4413189180697,4.4413189180697,4.4413189180697,4.4413189180697,2991.45372018779,0.0,1.0
1989-04-10,10.22,10.22,10.22,10.22,0,4.4413189180697,4.4413189180697,4.4413189180697,4.4413189180697,0,0.0,1.0
1989-04-11,10.22,10.22,10.22,10.22,0,4.4413189180697,4.4413189180697,4.4413189180697,4.4413189180697,0,0.0,1.0
1989-04-12,10.22,10.22,10.22,10.22,400,4.4413189180697,4.4413189180697,4.4413189180697,4.4413189180697,920.447298519319,0.0,1.0
1989-04-13,10.22,10.22,10.22,10.22,300,4.4413189180697,4.4413189180697,4.4413189180697,4.4413189180697,690.335473889489,0.0,1.0
1989-04-14,10.56,10.8,10.45,10.45,11200,4.58907316779022,4.69337028523999,4.5412703222924,4.5412703222924,25772.5243585409,0.0,1.0
1989-04-17,10.56,10.56,10.56,10.56,23200,4.58907316779022,4.58907316779022,4.58907316779022,4.58907316779022,53385.9433141205,0.0,1.0
1989-04-18,10.91,10.91,10.56,10.56,1400,4.74117313073781,4.74117313073781,4.58907316779022,4.58907316779022,3221.56554481762,0.0,1.0
1989-04-19,10.56,10.91,10.56,10.91,1400,4.58907316779022,4.74117313073781,4.58907316779022,4.74117313073781,3221.56554481762,0.0,1.0
1989-04-20,10.56,10.56,10.56,10.56,4100,4.58907316779022,4.58907316779022,4.58907316779022,4.58907316779022,9434.58480982302,0.0,1.0
1989-04-21,10.56,10.8,10.56,10.56,16200,4.58907316779022,4.69337028523999,4.58907316779022,4.58907316779022,37278.1155900324,0.0,1.0
1989-04-24,10.56,10.56,10.56,10.56,0,4.58907316779022,4.58907316779022,4.58907316779022,4.58907316779022,0,0.0,1.0
1989-04-25,10.67,11.02,10.67,10.67,1600,4.63687601328803,4.78897597623562,4.63687601328803,4.63687601328803,3681.78919407728,0.0,1.0
1989-04-26,10.67,10.67,10.67,10.67,0,4.63687601328803,4.63687601328803,4.63687601328803,4.63687601328803,0,0.0,1.0
1989-04-27,11.02,11.02,10.67,10.67,200,4.78897597623562,4.78897597623562,4.63687601328803,4.63687601328803,460.22364925966,0.0,1.0
1989-04-28,10.8,10.8,10.8,10.8,1900,4.69337028523999,4.69337028523999,4.69337028523999,4.69337028523999,4372.12466796677,0.0,1.0
1989-05-01,10.8,10.8,10.67,10.8,4200,4.69337028523999,4.69337028523999,4.63687601328803,4.69337028523999,9664.69663445286,0.0,1.0
1989-05-02,10.67,10.67,10.67,10.67,1400,4.63687601328803,4.63687601328803,4.63687601328803,4.63687601328803,3221.56554481762,0.0,1.0
1989-05-03,10.67,10.67,10.67,10.67,0,4.63687601328803,4.63687601328803,4.63687601328803,4.63687601328803,0,0.0,1.0
1989-05-04,10.67,10.67,10.67,10.67,0,4.63687601328803,4.63687601328803,4.63687601328803,4.63687601328803,0,0.0,1.0
1989-05-05,10.8,11.02,10.8,10.8,5200,4.69337028523999,4.78897597623562,4.69337028523999,4.69337028523999,11965.8148807512,0.0,1.0
1989-05-08,11.13,11.13,10.8,10.8,900,4.83677882173344,4.83677882173344,4.69337028523999,4.69337028523999,2071.00642166847,0.0,1.0
1989-05-09,11.13,11.13,11.13,11.13,200,4.83677882173344,4.83677882173344,4.83677882173344,4.83677882173344,460.22364925966,0.0,1.0
1989-05-10,11.13,11.13,11.13,11.13,100,4.83677882173344,4.83677882173344,4.83677882173344,4.83677882173344,230.11182462983,0.0,1.0
1989-05-11,11.13,11.13,11.13,11.13,0,4.83677882173344,4.83677882173344,4.83677882173344,4.83677882173344,0,0.0,1.0
1989-05-12,11.13,11.13,10.8,11.13,600,4.83677882173344,4.83677882173344,4.69337028523999,4.83677882173344,1380.67094777898,0.0,1.0
1989-05-15,10.8,10.8,10.8,10.8,1300,4.69337028523999,4.69337028523999,4.69337028523999,4.69337028523999,2991.45372018779,0.0,1.0
1989-05-16,10.8,10.8,10.8,10.8,0,4.69337028523999,4.69337028523999,4.69337028523999,4.69337028523999,0,0.0,1.0
1989-05-17,10.67,10.67,10.67,10.67,2400,4.63687601328803,4.63687601328803,4.63687601328803,4.63687601328803,5522.68379111592,0.0,1.0
1989-05-18,10.8,10.8,10.8,10.8,1400,4.69337028523999,4.69337028523999,4.69337028523999,4.69337028523999,3221.56554481762,0.0,1.0
1989-05-19,10.8,10.8,10.8,10.8,0,4.69337028523999,4.69337028523999,4.69337028523999,4.69337028523999,0,0.0,1.0
1989-05-22,10.8,10.8,10.8,10.8,0,4.69337028523999,4.69337028523999,4.69337028523999,4.69337028523999,0,0.0,1.0
1989-05-23,10.67,10.67,10.67,10.67,1500,4.63687601328803,4.63687601328803,4.63687601328803,4.63687601328803,3451.67736944745,0.0,1.0
1989-05-24,10.91,10.91,10.67,10.67,1300,4.74117313073781,4.74117313073781,4.63687601328803,4.63687601328803,2991.45372018779,0.0,1.0
1989-05-25,10.91,10.91,10.91,10.91,0,4.74117313073781,4.74117313073781,4.74117313073781,4.74117313073781,0,0.0,1.0
1989-05-26,10.91,10.91,10.91,10.91,0,4.74117313073781,4.74117313073781,4.74117313073781,4.74117313073781,0,0.0,1.0
1989-05-30,10.67,10.91,10.67,10.91,2400,4.63687601328803,4.74117313073781,4.63687601328803,4.74117313073781,5522.68379111592,0.0,1.0
1989-05-31,10.67,10.91,10.56,10.67,15500,4.63687601328803,4.74117313073781,4.58907316779022,4.63687601328803,35667.3328176236,0.0,1.0
1989-06-01,10.91,10.91,10.91,10.91,700,4.74117313073781,4.74117313073781,4.74117313073781,4.74117313073781,1610.78277240881,0.0,1.0
1989-06-02,10.91,10.91,10.91,10.91,0,4.74117313073781,4.74117313073781,4.74117313073781,4.74117313073781,0,0.0,1.0
1989-06-05,10.91,10.91,10.91,10.91,0,4.74117313073781,4.74117313073781,4.74117313073781,4.74117313073781,0,0.0,1.0
1989-06-06,10.8,10.8,10.8,10.8,1200,4.69337028523999,4.69337028523999,4.69337028523999,4.69337028523999,2761.34189555796,0.0,1.0
1989-06-07,10.91,10.91,10.91,10.91,6000,4.74117313073781,4.74117313073781,4.74117313073781,4.74117313073781,13806.7094777898,0.0,1.0
1989-06-08,10.8,11.02,10.8,10.91,200,4.69337028523999,4.78897597623562,4.69337028523999,4.74117313073781,460.22364925966,0.0,1.0
1989-06-09,10.91,10.91,10.8,10.8,1500,4.74117313073781,4.74117313073781,4.69337028523999,4.69337028523999,3451.67736944745,0.0,1.0
1989-06-12,10.8,10.91,10.8,10.91,1200,4.69337028523999,4.74117313073781,4.69337028523999,4.74117313073781,2761.34189555796,0.0,1.0
1989-06-13,10.91,10.91,10.91,10.91,1200,4.74117313073781,4.74117313073781,4.74117313073781,4.74117313073781,2761.34189555796,0.0,1.0
1989-06-14,10.91,10.91,10.91,10.91,0,4.74117313073781,4.74117313073781,4.74117313073781,4.74117313073781,0,0.0,1.0
1989-06-15,10.8,10.8,10.8,10.8,500,4.69337028523999,4.69337028523999,4.69337028523999,4.69337028523999,1150.55912314915,0.0,1.0
1989-06-16,11.13,11.36,10.8,10.8,219000,4.83677882173344,4.93673022595614,4.69337028523999,4.69337028523999,503944.895939327,0.0,1.0
1989-06-19,10.91,11.25,10.91,11.13,2000,4.74117313073781,4.88892738045833,4.74117313073781,4.83677882173344,4602.2364925966,0.0,1.0
1989-06-20,10.91,10.91,10.91,10.91,5000,4.74117313073781,4.74117313073781,4.74117313073781,4.74117313073781,11505.5912314915,0.0,1.0
1989-06-21,10.91,10.91,10.91,10.91,1400,4.74117313073781,4.74117313073781,4.74117313073781,4.74117313073781,3221.56554481762,0.0,1.0
1989-06-22,11.25,11.25,10.91,10.91,6400,4.88892738045833,4.88892738045833,4.74117313073781,4.74117313073781,14727.1567763091,0.0,1.0
1989-06-23,11.25,11.25,11.25,11.25,0,4.88892738045833,4.88892738045833,4.88892738045833,4.88892738045833,0,0.0,1.0
1989-06-26,11.58,11.81,11.25,11.25,25500,5.03233591695177,5.13228732117447,4.88892738045833,4.88892738045833,58678.5152806066,0.0,1.0
1989-06-27,11.92,11.92,11.58,11.58,18700,5.18009016667229,5.18009016667229,5.03233591695177,5.03233591695177,43030.9112057782,0.0,1.0
1989-06-28,11.7,11.92,11.7,11.92,43000,5.08448447567666,5.18009016667229,5.08448447567666,5.18009016667229,98948.0845908268,0.0,1.0
1989-06-29,11.7,11.81,11.7,11.7,43700,5.08448447567666,5.13228732117447,5.08448447567666,5.08448447567666,100558.867363236,0.0,1.0
1989-06-30,12.16,12.38,11.92,11.92,28800,5.28438728412207,5.3799929751177,5.18009016667229,5.18009016667229,66272.205493391,0.0,1.0
1989-07-03,12.27,12.27,12.16,12.16,2000,5.33219012961988,5.33219012961988,5.28438728412207,5.28438728412207,4602.2364925966,0.0,1.0
1989-07-05,12.16,12.27,12.16,12.27,10300,5.28438728412207,5.33219012961988,5.28438728412207,5.33219012961988,23701.5179368725,0.0,1.0
1989-07-06,12.27,12.27,12.16,12.16,9400,5.33219012961988,5.33219012961988,5.28438728412207,5.28438728412207,21630.511515204,0.0,1.0
1989-07-07,12.27,12.27,12.16,12.27,12200,5.33219012961988,5.33219012961988,5.28438728412207,5.33219012961988,28073.6426048393,0.0,1.0
1989-07-10,12.16,12.16,12.16,12.16,1400,5.28438728412207,5.28438728412207,5.28438728412207,5.28438728412207,3221.56554481762,0.0,1.0
1989-07-11,11.92,12.27,11.92,12.16,3100,5.18009016667229,5.33219012961988,5.18009016667229,5.28438728412207,7133.46656352472,0.0,1.0
1989-07-12,12.16,12.16,11.92,11.92,2500,5.28438728412207,5.28438728412207,5.18009016667229,5.18009016667229,5752.79561574574,0.0,1.0
1989-07-13,11.92,12.27,11.92,12.16,4100,5.18009016667229,5.33219012961988,5.18009016667229,5.28438728412207,9434.58480982302,0.0,1.0
1989-07-14,12.03,12.03,11.7,11.92,300,5.2278930121701,5.2278930121701,5.08448447567666,5.18009016667229,690.33547388949,0.0,1.0
1989-07-17,12.03,12.03,11.7,12.03,128100,5.2278930121701,5.2278930121701,5.08448447567666,5.2278930121701,294773.247350812,0.0,1.0
1989-07-18,11.92,12.03,11.81,12.03,3900,5.18009016667229,5.2278930121701,5.13228732117447,5.2278930121701,8974.36116056336,0.0,1.0
1989-07-19,12.03,12.03,11.7,11.92,5600,5.2278930121701,5.2278930121701,5.08448447567666,5.18009016667229,12886.2621792705,0.0,1.0
1989-07-20,12.03,12.03,12.03,12.03,2000,5.2278930121701,5.2278930121701,5.2278930121701,5.2278930121701,4602.2364925966,0.0,1.0
1989-07-21,12.03,12.03,12.03,12.03,0,5.2278930121701,5.2278930121701,5.2278930121701,5.2278930121701,0,0.0,1.0
1989-07-24,12.03,12.03,12.03,12.03,1400,5.2278930121701,5.2278930121701,5.2278930121701,5.2278930121701,3221.56554481762,0.0,1.0
1989-07-25,12.16,12.38,12.03,12.03,8100,5.28438728412207,5.3799929751177,5.2278930121701,5.2278930121701,18639.0577950162,0.0,1.0
1989-07-26,12.16,12.38,12.16,12.16,700,5.28438728412207,5.3799929751177,5.28438728412207,5.28438728412207,1610.78277240881,0.0,1.0
1989-07-27,12.16,12.48,12.16,12.16,7900,5.28438728412207,5.42345010738844,5.28438728412207,5.28438728412207,18178.8341457566,0.0,1.0
1989-07-28,12.38,12.38,12.38,12.38,1200,5.3799929751177,5.3799929751177,5.3799929751177,5.3799929751177,2761.34189555796,0.0,1.0
1989-07-31,12.38,12.38,12.16,12.38,4800,5.3799929751177,5.3799929751177,5.28438728412207,5.3799929751177,11045.3675822318,0.0,1.0
1989-08-01,12.48,12.48,12.48,12.48,1700,5.42345010738844,5.42345010738844,5.42345010738844,5.42345010738844,3911.90101870711,0.0,1.0
1989-08-02,12.48,12.48,12.27,12.48,400,5.42345010738844,5.42345010738844,5.33219012961988,5.42345010738844,920.447298519319,0.0,1.0
1989-08-03,11.7,12.38,11.47,12.38,30600,5.08448447567666,5.3799929751177,4.98453307145396,5.3799929751177,70414.2183367279,0.0,1.0
1989-08-04,11.7,11.7,11.7,11.7,0,5.08448447567666,5.08448447567666,5.08448447567666,5.08448447567666,0,0.0,1.0
1989-08-07,11.7,11.7,11.7,11.7,400,5.08448447567666,5.08448447567666,5.08448447567666,5.08448447567666,920.447298519319,0.0,1.0
1989-08-08,11.58,11.58,11.58,11.58,300,5.03233591695177,5.03233591695177,5.03233591695177,5.03233591695177,690.33547388949,0.0,1.0
1989-08-09,11.81,11.92,11.58,11.58,2600,5.13228732117447,5.18009016667229,5.03233591695177,5.03233591695177,5982.90744037558,0.0,1.0
1989-08-10,11.81,11.81,11.81,11.81,1400,5.13228732117447,5.13228732117447,5.13228732117447,5.13228732117447,3221.56554481762,0.0,1.0
1989-08-11,11.81,11.81,11.81,11.81,3700,5.13228732117447,5.13228732117447,5.13228732117447,5.13228732117447,8514.13751130371,0.0,1.0
1989-08-14,11.81,11.81,11.47,11.81,19300,5.13228732117447,5.13228732117447,4.98453307145396,5.13228732117447,44411.5821535572,0.0,1.0
1989-08-15,11.92,11.92,11.58,11.81,2600,5.18009016667229,5.18009016667229,5.03233591695177,5.13228732117447,5982.90744037558,0.0,1.0
1989-08-16,11.58,11.58,11.58,11.58,6800,5.03233591695177,5.03233591695177,5.03233591695177,5.03233591695177,15647.6040748284,0.0,1.0
1989-08-17,11.58,11.58,11.47,11.58,65800,5.03233591695177,5.03233591695177,4.98453307145396,5.03233591695177,151413.580606428,0.0,1.0
1989-08-18,11.47,11.47,11.36,11.47,43500,4.98453307145396,4.98453307145396,4.93673022595614,4.98453307145396,100098.643713976,0.0,1.0
1989-08-21,11.47,11.92,11.47,11.47,500,4.98453307145396,5.18009016667229,4.98453307145396,4.98453307145396,1150.55912314915,0.0,1.0
1989-08-22,11.47,11.47,11.47,11.47,300,4.98453307145396,4.98453307145396,4.98453307145396,4.98453307145396,690.335473889489,0.0,1.0
1989-08-23,10.45,11.58,10.45,11.47,11000,4.5412703222924,5.03233591695177,4.5412703222924,4.98453307145396,25312.3007092813,0.0,1.0
1989-08-24,9.53,10.45,9.53,10.45,9200,4.14146470540159,4.5412703222924,4.14146470540159,4.5412703222924,21170.2878659443,0.0,1.0
1989-08-25,9.88,9.88,9.66,9.66,1300,4.29356466834918,4.29356466834918,4.19795897735355,4.19795897735355,2991.45372018779,0.0,1.0
1989-08-28,9.09,9.66,8.62,9.66,18700,3.95025332341033,4.19795897735355,3.74600480173785,4.19795897735355,43030.9112057782,0.0,1.0
1989-08-29,8.97,9.09,8.75,9.09,12100,3.89810476468544,3.95025332341033,3.80249907368981,3.95025332341033,27843.5307802094,0.0,1.0
1989-08-30,8.75,8.97,8.62,8.97,1900,3.80249907368981,3.89810476468544,3.74600480173785,3.89810476468544,4372.12466796677,0.0,1.0
1989-08-31,8.75,8.75,8.75,8.75,400,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,920.447298519319,0.0,1.0
1989-09-01,8.62,9.09,8.62,8.75,4400,3.74600480173785,3.95025332341033,3.74600480173785,3.80249907368981,10124.9202837125,0.0,1.0
1989-09-05,8.97,8.97,8.97,8.97,300,3.89810476468544,3.89810476468544,3.89810476468544,3.89810476468544,690.33547388949,0.0,1.0
1989-09-06,8.75,8.75,8.52,8.75,2600,3.80249907368981,3.80249907368981,3.70254766946711,3.80249907368981,5982.90744037558,0.0,1.0
1989-09-07,8.52,8.62,8.52,8.62,1700,3.70254766946711,3.74600480173785,3.70254766946711,3.74600480173785,3911.9010187071,0.0,1.0
1989-09-08,8.3,8.3,8.3,8.3,100,3.60694197847148,3.60694197847148,3.60694197847148,3.60694197847148,230.11182462983,0.0,1.0
1989-09-11,8.3,8.3,8.3,8.3,200,3.60694197847148,3.60694197847148,3.60694197847148,3.60694197847148,460.223649259659,0.0,1.0
1989-09-12,8.62,8.62,8.41,8.41,9600,3.74600480173785,3.74600480173785,3.65474482396929,3.65474482396929,22090.7351644636,0.0,1.0
1989-09-13,8.75,8.75,8.75,8.75,200,3.80249907368981,3.80249907368981,3.80249907368981,3.80249907368981,460.22364925966,0.0,1.0
1989-09-14,8.52,8.75,8.52,8.75,4000,3.70254766946711,3.80249907368981,3.70254766946711,3.80249907368981,9204.47298519318,0.0,1.0
1989-09-15,8.52,8.52,8.52,8.52,19400,3.70254766946711,3.70254766946711,3.70254766946711,3.70254766946711,44641.6939781869,0.0,1.0
1989-09-18,8.62,8.62,8.52,8.52,900,3.74600480173785,3.74600480173785,3.70254766946711,3.70254766946711,2071.00642166847,0.0,1.0
1989-09-19,8.52,8.62,8.52,8.62,600,3.70254766946711,3.74600480173785,3.70254766946711,3.74600480173785,1380.67094777898,0.0,1.0
1989-09-20,8.75,8.75,8.52,8.52,11700,3.80249907368981,3.80249907368981,3.70254766946711,3.70254766946711,26923.0834816901,0.0,1.0
1989-09-21,8.3,8.62,8.3,8.62,70100,3.60694197847148,3.74600480173785,3.60694197847148,3.74600480173785,161308.389065511,0.0,1.0
1989-09-22,7.48,8.3,7.48,8.3,14500,3.2505934938514,3.60694197847148,3.2505934938514,3.60694197847148,33366.2145713254,0.0,1.0
1989-09-25,7.27,7.72,7.03,7.48,20700,3.15933351608285,3.35489061130118,3.05503639863307,3.2505934938514,47633.1476983747,0.0,1.0
1989-09-26,7.16,7.27,7.16,7.27,5700,3.11153067058503,3.15933351608285,3.11153067058503,3.15933351608285,13116.3740039003,0.0,1.0
1989-09-27,7.27,7.27,7.16,7.16,6800,3.15933351608285,3.15933351608285,3.11153067058503,3.11153067058503,15647.6040748284,0.0,1.0
1989-09-28,7.27,7.27,7.27,7.27,100,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,230.11182462983,0.0,1.0
1989-09-29,7.27,7.27,7.27,7.27,1500,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,3451.67736944745,0.0,1.0
1989-10-02,7.16,7.27,7.16,7.27,8800,3.11153067058503,3.15933351608285,3.11153067058503,3.15933351608285,20249.840567425,0.0,1.0
1989-10-03,7.03,7.27,7.03,7.16,600,3.05503639863307,3.15933351608285,3.05503639863307,3.11153067058503,1380.67094777898,0.0,1.0
1989-10-04,7.16,7.16,7.16,7.16,2900,3.11153067058503,3.11153067058503,3.11153067058503,3.11153067058503,6673.24291426507,0.0,1.0
1989-10-05,7.27,7.27,7.27,7.27,500,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,1150.55912314915,0.0,1.0
1989-10-06,7.27,7.27,7.16,7.27,4400,3.15933351608285,3.15933351608285,3.11153067058503,3.15933351608285,10124.9202837125,0.0,1.0
1989-10-09,7.27,7.27,7.27,7.27,6000,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,13806.7094777898,0.0,1.0
1989-10-10,7.03,7.27,7.03,7.27,4200,3.05503639863307,3.15933351608285,3.05503639863307,3.15933351608285,9664.69663445286,0.0,1.0
1989-10-11,7.27,7.27,7.03,7.03,3000,3.15933351608285,3.15933351608285,3.05503639863307,3.05503639863307,6903.35473889489,0.0,1.0
1989-10-12,7.27,7.27,7.27,7.27,0,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,0,0.0,1.0
1989-10-13,7.27,7.27,7.27,7.27,0,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,0,0.0,1.0
1989-10-16,6.81,7.03,6.81,7.03,7200,2.95943070763744,3.05503639863307,2.95943070763744,3.05503639863307,16568.0513733478,0.0,1.0
1989-10-17,6.58,7.03,6.58,6.81,1700,2.85947930341474,3.05503639863307,2.85947930341474,2.95943070763744,3911.9010187071,0.0,1.0
1989-10-18,6.92,6.92,6.81,6.81,5000,3.00723355313525,3.00723355313525,2.95943070763744,2.95943070763744,11505.5912314915,0.0,1.0
1989-10-19,6.7,6.7,6.7,6.7,6000,2.91162786213963,2.91162786213963,2.91162786213963,2.91162786213963,13806.7094777898,0.0,1.0
1989-10-20,6.58,6.81,6.58,6.7,1500,2.85947930341474,2.95943070763744,2.85947930341474,2.91162786213963,3451.67736944744,0.0,1.0
1989-10-23,6.58,6.58,6.58,6.58,4100,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,9434.58480982301,0.0,1.0
1989-10-24,5.91,6.36,5.91,6.36,11100,2.56831651720077,2.76387361241911,2.56831651720077,2.76387361241911,25542.4125339112,0.0,1.0
1989-10-25,5.91,5.91,5.67,5.91,83900,2.56831651720077,2.56831651720077,2.464019399751,2.56831651720077,193063.820864428,0.0,1.0
1989-10-26,5.8,5.8,5.8,5.8,100,2.52051367170296,2.52051367170296,2.52051367170296,2.52051367170296,230.11182462983,0.0,1.0
1989-10-27,5.8,6.12,5.8,5.8,1400,2.52051367170296,2.65957649496933,2.52051367170296,2.52051367170296,3221.56554481762,0.0,1.0
1989-10-30,6.25,6.25,6.12,6.12,6300,2.71607076692129,2.71607076692129,2.65957649496933,2.65957649496933,14497.0449516793,0.0,1.0
1989-10-31,6.25,6.25,6.25,6.25,2400,2.71607076692129,2.71607076692129,2.71607076692129,2.71607076692129,5522.68379111592,0.0,1.0
1989-11-01,6.25,6.47,6.25,6.25,500,2.71607076692129,2.81167645791692,2.71607076692129,2.71607076692129,1150.55912314915,0.0,1.0
1989-11-02,6.47,6.47,6.47,6.47,500,2.81167645791692,2.81167645791692,2.81167645791692,2.81167645791692,1150.55912314915,0.0,1.0
1989-11-03,6.47,6.47,6.47,6.47,2200,2.81167645791692,2.81167645791692,2.81167645791692,2.81167645791692,5062.46014185626,0.0,1.0
1989-11-06,6.58,6.92,6.58,6.58,10800,2.85947930341474,3.00723355313525,2.85947930341474,2.85947930341474,24852.0770600216,0.0,1.0
1989-11-07,6.92,6.92,6.92,6.92,100,3.00723355313525,3.00723355313525,3.00723355313525,3.00723355313525,230.11182462983,0.0,1.0
1989-11-08,7.16,7.48,6.81,6.92,9900,3.11153067058503,3.2505934938514,2.95943070763744,3.00723355313525,22781.0706383532,0.0,1.0
1989-11-09,7.27,7.27,7.27,7.27,600,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,1380.67094777898,0.0,1.0
1989-11-10,6.92,7.27,6.92,7.27,10200,3.00723355313525,3.15933351608285,3.00723355313525,3.15933351608285,23471.4061122427,0.0,1.0
1989-11-13,6.92,6.92,6.92,6.92,200,3.00723355313525,3.00723355313525,3.00723355313525,3.00723355313525,460.223649259661,0.0,1.0
1989-11-14,6.36,6.92,6.36,6.92,7400,2.76387361241911,3.00723355313525,2.76387361241911,3.00723355313525,17028.2750226074,0.0,1.0
1989-11-15,6.47,6.47,6.12,6.36,9700,2.81167645791692,2.81167645791692,2.65957649496933,2.76387361241911,22320.8469890935,0.0,1.0
1989-11-16,6.81,6.81,6.36,6.47,800,2.95943070763744,2.95943070763744,2.76387361241911,2.81167645791692,1840.89459703864,0.0,1.0
1989-11-17,6.7,6.81,6.7,6.81,300,2.91162786213963,2.95943070763744,2.91162786213963,2.95943070763744,690.335473889489,0.0,1.0
1989-11-20,6.81,6.81,6.81,6.81,100,2.95943070763744,2.95943070763744,2.95943070763744,2.95943070763744,230.11182462983,0.0,1.0
1989-11-21,6.36,6.36,6.36,6.36,2600,2.76387361241911,2.76387361241911,2.76387361241911,2.76387361241911,5982.90744037557,0.0,1.0
1989-11-22,6.81,6.81,6.81,6.81,400,2.95943070763744,2.95943070763744,2.95943070763744,2.95943070763744,920.44729851932,0.0,1.0
1989-11-24,6.36,6.47,6.36,6.47,6700,2.76387361241911,2.81167645791692,2.76387361241911,2.81167645791692,15417.4922501986,0.0,1.0
1989-11-27,6.36,6.36,6.36,6.36,0,2.76387361241911,2.76387361241911,2.76387361241911,2.76387361241911,0,0.0,1.0
1989-11-28,6.58,6.58,6.58,6.58,1600,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,3681.78919407727,0.0,1.0
1989-11-29,6.58,6.81,6.36,6.58,3800,2.85947930341474,2.95943070763744,2.76387361241911,2.85947930341474,8744.24933593353,0.0,1.0
1989-11-30,6.58,6.58,6.58,6.58,0,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,0,0.0,1.0
1989-12-01,6.58,6.58,6.58,6.58,0,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,0,0.0,1.0
1989-12-04,6.92,6.92,6.58,6.58,2500,3.00723355313525,3.00723355313525,2.85947930341474,2.85947930341474,5752.79561574576,0.0,1.0
1989-12-05,6.81,6.81,6.58,6.81,1800,2.95943070763744,2.95943070763744,2.85947930341474,2.95943070763744,4142.01284333694,0.0,1.0
1989-12-06,6.81,6.81,6.58,6.81,6900,2.95943070763744,2.95943070763744,2.85947930341474,2.95943070763744,15877.7158994583,0.0,1.0
1989-12-07,6.81,6.81,6.81,6.81,200,2.95943070763744,2.95943070763744,2.95943070763744,2.95943070763744,460.22364925966,0.0,1.0
1989-12-08,6.81,6.81,6.81,6.81,0,2.95943070763744,2.95943070763744,2.95943070763744,2.95943070763744,0,0.0,1.0
1989-12-11,6.81,6.81,6.47,6.81,300,2.95943070763744,2.95943070763744,2.81167645791692,2.95943070763744,690.33547388949,0.0,1.0
1989-12-12,6.47,6.47,6.47,6.47,600,2.81167645791692,2.81167645791692,2.81167645791692,2.81167645791692,1380.67094777898,0.0,1.0
1989-12-13,6.47,6.47,6.47,6.47,0,2.81167645791692,2.81167645791692,2.81167645791692,2.81167645791692,0,0.0,1.0
1989-12-14,6.47,6.47,6.47,6.47,0,2.81167645791692,2.81167645791692,2.81167645791692,2.81167645791692,0,0.0,1.0
1989-12-15,6.58,6.58,6.58,6.58,300,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,690.335473889489,0.0,1.0
1989-12-18,6.58,6.58,6.58,6.58,800,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,1840.89459703864,0.0,1.0
1989-12-19,6.47,6.58,6.47,6.58,6800,2.81167645791692,2.85947930341474,2.81167645791692,2.85947930341474,15647.6040748284,0.0,1.0
1989-12-20,6.47,6.47,6.47,6.47,300,2.81167645791692,2.81167645791692,2.81167645791692,2.81167645791692,690.33547388949,0.0,1.0
1989-12-21,6.47,6.47,6.47,6.47,5300,2.81167645791692,2.81167645791692,2.81167645791692,2.81167645791692,12195.926705381,0.0,1.0
1989-12-22,6.36,6.47,6.25,6.47,5200,2.76387361241911,2.81167645791692,2.71607076692129,2.81167645791692,11965.8148807511,0.0,1.0
1989-12-26,6.25,6.25,6.25,6.25,11400,2.71607076692129,2.71607076692129,2.71607076692129,2.71607076692129,26232.7480078006,0.0,1.0
1989-12-27,6.36,6.36,5.91,6.25,56300,2.76387361241911,2.76387361241911,2.56831651720077,2.71607076692129,129552.957266594,0.0,1.0
1989-12-28,6.36,6.36,5.91,6.36,76800,2.76387361241911,2.76387361241911,2.56831651720077,2.76387361241911,176725.881315709,0.0,1.0
1989-12-29,6.12,6.36,5.91,6.36,3700,2.65957649496933,2.76387361241911,2.56831651720077,2.76387361241911,8514.1375113037,0.0,1.0
1990-01-02,6.25,6.36,6.12,6.12,8200,2.71607076692129,2.76387361241911,2.65957649496933,2.65957649496933,18869.1696196461,0.0,1.0
1990-01-03,6.36,6.36,6.36,6.36,2000,2.76387361241911,2.76387361241911,2.76387361241911,2.76387361241911,4602.23649259659,0.0,1.0
1990-01-04,6.47,6.47,6.47,6.47,500,2.81167645791692,2.81167645791692,2.81167645791692,2.81167645791692,1150.55912314915,0.0,1.0
1990-01-05,6.25,6.47,6.25,6.47,400,2.71607076692129,2.81167645791692,2.71607076692129,2.81167645791692,920.44729851932,0.0,1.0
1990-01-08,6.25,6.47,6.25,6.25,2500,2.71607076692129,2.81167645791692,2.71607076692129,2.71607076692129,5752.79561574575,0.0,1.0
1990-01-09,6.36,6.36,6.12,6.25,4900,2.76387361241911,2.76387361241911,2.65957649496933,2.71607076692129,11275.4794068617,0.0,1.0
1990-01-10,6.36,6.36,6.36,6.36,200,2.76387361241911,2.76387361241911,2.76387361241911,2.76387361241911,460.223649259659,0.0,1.0
1990-01-11,6.12,6.12,6.12,6.12,400,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,920.447298519319,0.0,1.0
1990-01-12,6.12,6.12,6.12,6.12,500,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,1150.55912314915,0.0,1.0
1990-01-15,6.12,6.12,6.12,6.12,0,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,0,0.0,1.0
1990-01-16,6.12,6.12,6.12,6.12,0,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,0,0.0,1.0
1990-01-17,6.12,6.12,6.02,6.12,11400,2.65957649496933,2.65957649496933,2.61611936269859,2.65957649496933,26232.7480078006,0.0,1.0
1990-01-18,6.12,6.25,6.02,6.12,3800,2.65957649496933,2.71607076692129,2.61611936269859,2.65957649496933,8744.24933593353,0.0,1.0
1990-01-19,5.91,5.91,5.91,5.91,300,2.56831651720077,2.56831651720077,2.56831651720077,2.56831651720077,690.335473889491,0.0,1.0
1990-01-22,5.91,5.91,5.91,5.91,100,2.56831651720077,2.56831651720077,2.56831651720077,2.56831651720077,230.11182462983,0.0,1.0
1990-01-23,5.91,5.91,5.91,5.91,0,2.56831651720077,2.56831651720077,2.56831651720077,2.56831651720077,0,0.0,1.0
1990-01-24,5.91,5.91,5.91,5.91,0,2.56831651720077,2.56831651720077,2.56831651720077,2.56831651720077,0,0.0,1.0
1990-01-25,5.91,5.91,5.91,5.91,0,2.56831651720077,2.56831651720077,2.56831651720077,2.56831651720077,0,0.0,1.0
1990-01-26,5.91,6.25,5.91,5.91,500,2.56831651720077,2.71607076692129,2.56831651720077,2.56831651720077,1150.55912314915,0.0,1.0
1990-01-29,5.91,5.91,5.91,5.91,0,2.56831651720077,2.56831651720077,2.56831651720077,2.56831651720077,0,0.0,1.0
1990-01-30,6.12,6.12,5.8,5.91,400,2.65957649496933,2.65957649496933,2.52051367170296,2.56831651720077,920.447298519319,0.0,1.0
1990-01-31,6.12,6.12,6.12,6.12,200,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,460.22364925966,0.0,1.0
1990-02-01,6.12,6.12,6.12,6.12,0,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,0,0.0,1.0
1990-02-02,6.12,6.12,6.12,6.12,0,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,0,0.0,1.0
1990-02-05,6.12,6.12,6.12,6.12,0,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,0,0.0,1.0
1990-02-06,6.12,6.12,6.12,6.12,500,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,1150.55912314915,0.0,1.0
1990-02-07,5.8,5.8,5.8,5.8,400,2.52051367170296,2.52051367170296,2.52051367170296,2.52051367170296,920.447298519319,0.0,1.0
1990-02-08,5.91,6.25,5.91,5.91,200,2.56831651720077,2.71607076692129,2.56831651720077,2.56831651720077,460.22364925966,0.0,1.0
1990-02-09,5.91,5.91,5.91,5.91,0,2.56831651720077,2.56831651720077,2.56831651720077,2.56831651720077,0,0.0,1.0
1990-02-12,5.91,5.91,5.91,5.91,0,2.56831651720077,2.56831651720077,2.56831651720077,2.56831651720077,0,0.0,1.0
1990-02-13,5.91,5.91,5.91,5.91,0,2.56831651720077,2.56831651720077,2.56831651720077,2.56831651720077,0,0.0,1.0
1990-02-14,5.91,5.91,5.91,5.91,0,2.56831651720077,2.56831651720077,2.56831651720077,2.56831651720077,0,0.0,1.0
1990-02-15,5.91,5.91,5.91,5.91,0,2.56831651720077,2.56831651720077,2.56831651720077,2.56831651720077,0,0.0,1.0
1990-02-16,5.91,5.91,5.91,5.91,0,2.56831651720077,2.56831651720077,2.56831651720077,2.56831651720077,0,0.0,1.0
1990-02-20,5.91,5.91,5.91,5.91,0,2.56831651720077,2.56831651720077,2.56831651720077,2.56831651720077,0,0.0,1.0
1990-02-21,6.12,6.12,6.12,6.12,800,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,1840.89459703864,0.0,1.0
1990-02-22,5.8,5.91,5.8,5.91,3600,2.52051367170296,2.56831651720077,2.52051367170296,2.56831651720077,8284.02568667387,0.0,1.0
1990-02-23,6.12,6.12,6.12,6.12,100,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,230.11182462983,0.0,1.0
1990-02-26,6.12,6.12,6.12,6.12,0,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,0,0.0,1.0
1990-02-27,6.12,6.12,6.12,6.12,100,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,230.11182462983,0.0,1.0
1990-02-28,6.02,6.25,5.8,6.12,5000,2.61611936269859,2.71607076692129,2.52051367170296,2.65957649496933,11505.5912314915,0.0,1.0
1990-03-01,6.81,6.81,6.36,6.36,14000,2.95943070763744,2.95943070763744,2.76387361241911,2.76387361241911,32215.6554481762,0.0,1.0
1990-03-02,6.81,6.81,6.81,6.81,0,2.95943070763744,2.95943070763744,2.95943070763744,2.95943070763744,0,0.0,1.0
1990-03-05,7.03,7.03,6.81,6.81,6200,3.05503639863307,3.05503639863307,2.95943070763744,2.95943070763744,14266.9331270495,0.0,1.0
1990-03-06,7.03,7.03,7.03,7.03,0,3.05503639863307,3.05503639863307,3.05503639863307,3.05503639863307,0,0.0,1.0
1990-03-07,6.58,7.03,6.58,7.03,1700,2.85947930341474,3.05503639863307,2.85947930341474,3.05503639863307,3911.9010187071,0.0,1.0
1990-03-08,6.58,6.58,6.58,6.58,0,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,0,0.0,1.0
1990-03-09,6.58,6.58,6.58,6.58,0,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,0,0.0,1.0
1990-03-12,6.58,6.58,6.58,6.58,0,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,0,0.0,1.0
1990-03-13,6.58,6.58,6.58,6.58,0,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,0,0.0,1.0
1990-03-14,7.03,7.03,7.03,7.03,100,3.05503639863307,3.05503639863307,3.05503639863307,3.05503639863307,230.11182462983,0.0,1.0
1990-03-15,7.03,7.03,7.03,7.03,0,3.05503639863307,3.05503639863307,3.05503639863307,3.05503639863307,0,0.0,1.0
1990-03-16,7.03,7.03,7.03,7.03,3400,3.05503639863307,3.05503639863307,3.05503639863307,3.05503639863307,7823.80203741422,0.0,1.0
1990-03-19,7.61,7.95,7.03,7.03,6600,3.30708776580337,3.45484201552388,3.05503639863307,3.05503639863307,15187.3804255688,0.0,1.0
1990-03-20,7.61,7.61,7.61,7.61,0,3.30708776580337,3.30708776580337,3.30708776580337,3.30708776580337,0,0.0,1.0
1990-03-21,7.27,7.27,7.27,7.27,700,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,1610.78277240881,0.0,1.0
1990-03-22,7.27,7.27,7.27,7.27,0,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,0,0.0,1.0
1990-03-23,7.27,7.27,7.27,7.27,200,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,460.223649259659,0.0,1.0
1990-03-26,7.27,7.72,7.27,7.27,6200,3.15933351608285,3.35489061130118,3.15933351608285,3.15933351608285,14266.9331270494,0.0,1.0
1990-03-27,7.72,7.72,7.27,7.27,8400,3.35489061130118,3.35489061130118,3.15933351608285,3.15933351608285,19329.3932689057,0.0,1.0
1990-03-28,7.72,7.72,7.72,7.72,200,3.35489061130118,3.35489061130118,3.35489061130118,3.35489061130118,460.22364925966,0.0,1.0
1990-03-29,7.72,7.72,7.72,7.72,500,3.35489061130118,3.35489061130118,3.35489061130118,3.35489061130118,1150.55912314915,0.0,1.0
1990-03-30,7.48,7.48,7.27,7.48,700,3.2505934938514,3.2505934938514,3.15933351608285,3.2505934938514,1610.78277240881,0.0,1.0
1990-04-02,7.48,7.48,7.48,7.48,0,3.2505934938514,3.2505934938514,3.2505934938514,3.2505934938514,0,0.0,1.0
1990-04-03,7.27,7.27,7.27,7.27,200,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,460.223649259659,0.0,1.0
1990-04-04,7.27,7.27,7.27,7.27,0,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,0,0.0,1.0
1990-04-05,7.27,7.27,7.27,7.27,200,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,460.223649259659,0.0,1.0
1990-04-06,7.27,7.27,7.27,7.27,1500,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,3451.67736944745,0.0,1.0
1990-04-09,7.72,7.72,7.72,7.72,300,3.35489061130118,3.35489061130118,3.35489061130118,3.35489061130118,690.33547388949,0.0,1.0
1990-04-10,7.27,7.27,7.27,7.27,2400,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,5522.68379111591,0.0,1.0
1990-04-11,7.27,7.27,7.27,7.27,4800,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,11045.3675822318,0.0,1.0
1990-04-12,7.27,7.27,7.27,7.27,0,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,0,0.0,1.0
1990-04-16,7.48,7.48,7.37,7.37,3000,3.2505934938514,3.2505934938514,3.20279064835359,3.20279064835359,6903.3547388949,0.0,1.0
1990-04-17,7.03,7.03,7.03,7.03,2400,3.05503639863307,3.05503639863307,3.05503639863307,3.05503639863307,5522.68379111592,0.0,1.0
1990-04-18,7.03,7.03,7.03,7.03,0,3.05503639863307,3.05503639863307,3.05503639863307,3.05503639863307,0,0.0,1.0
1990-04-19,7.03,7.03,7.03,7.03,0,3.05503639863307,3.05503639863307,3.05503639863307,3.05503639863307,0,0.0,1.0
1990-04-20,7.03,7.03,7.03,7.03,0,3.05503639863307,3.05503639863307,3.05503639863307,3.05503639863307,0,0.0,1.0
1990-04-23,7.03,7.03,7.03,7.03,100,3.05503639863307,3.05503639863307,3.05503639863307,3.05503639863307,230.11182462983,0.0,1.0
1990-04-24,7.03,7.03,7.03,7.03,0,3.05503639863307,3.05503639863307,3.05503639863307,3.05503639863307,0,0.0,1.0
1990-04-25,6.7,6.7,6.58,6.7,43500,2.91162786213963,2.91162786213963,2.85947930341474,2.91162786213963,100098.643713976,0.0,1.0
1990-04-26,6.7,6.7,6.7,6.7,0,2.91162786213963,2.91162786213963,2.91162786213963,2.91162786213963,0,0.0,1.0
1990-04-27,6.7,6.7,6.7,6.7,0,2.91162786213963,2.91162786213963,2.91162786213963,2.91162786213963,0,0.0,1.0
1990-04-30,7.27,7.27,7.27,7.27,600,3.15933351608285,3.15933351608285,3.15933351608285,3.15933351608285,1380.67094777898,0.0,1.0
1990-05-01,7.03,7.03,7.03,7.03,62900,3.05503639863307,3.05503639863307,3.05503639863307,3.05503639863307,144740.337692163,0.0,1.0
1990-05-02,6.81,6.81,6.81,6.81,200,2.95943070763744,2.95943070763744,2.95943070763744,2.95943070763744,460.22364925966,0.0,1.0
1990-05-03,6.81,6.81,6.81,6.81,600,2.95943070763744,2.95943070763744,2.95943070763744,2.95943070763744,1380.67094777898,0.0,1.0
1990-05-04,6.58,6.81,6.58,6.81,1800,2.85947930341474,2.95943070763744,2.85947930341474,2.95943070763744,4142.01284333693,0.0,1.0
1990-05-07,6.58,6.58,6.58,6.58,0,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,0,0.0,1.0
1990-05-08,6.81,6.81,6.58,6.58,2800,2.95943070763744,2.95943070763744,2.85947930341474,2.85947930341474,6443.13108963524,0.0,1.0
1990-05-09,6.58,6.58,6.58,6.58,200,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,460.223649259659,0.0,1.0
1990-05-10,6.58,6.58,6.58,6.58,1200,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,2761.34189555796,0.0,1.0
1990-05-11,6.58,6.58,6.58,6.58,300,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,690.335473889489,0.0,1.0
1990-05-14,6.58,6.58,6.58,6.58,500,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,1150.55912314915,0.0,1.0
1990-05-15,6.58,6.58,6.58,6.58,0,2.85947930341474,2.85947930341474,2.85947930341474,2.85947930341474,0,0.0,1.0
1990-05-16,6.02,6.12,6.02,6.12,331500,2.61611936269859,2.65957649496933,2.61611936269859,2.65957649496933,762820.698647886,0.0,1.0
1990-05-17,6.02,6.02,6.02,6.02,0,2.61611936269859,2.61611936269859,2.61611936269859,2.61611936269859,0,0.0,1.0
1990-05-18,6.36,6.58,6.36,6.36,2600,2.76387361241911,2.85947930341474,2.76387361241911,2.76387361241911,5982.90744037557,0.0,1.0
1990-05-21,6.36,6.36,6.36,6.36,100,2.76387361241911,2.76387361241911,2.76387361241911,2.76387361241911,230.11182462983,0.0,1.0
1990-05-22,6.81,6.81,6.81,6.81,100,2.95943070763744,2.95943070763744,2.95943070763744,2.95943070763744,230.11182462983,0.0,1.0
1990-05-23,6.36,6.36,6.36,6.36,200,2.76387361241911,2.76387361241911,2.76387361241911,2.76387361241911,460.223649259659,0.0,1.0
1990-05-24,6.36,6.36,6.36,6.36,3300,2.76387361241911,2.76387361241911,2.76387361241911,2.76387361241911,7593.69021278438,0.0,1.0
1990-05-25,6.36,6.36,6.36,6.36,0,2.76387361241911,2.76387361241911,2.76387361241911,2.76387361241911,0,0.0,1.0
1990-05-29,6.36,6.36,6.36,6.36,0,2.76387361241911,2.76387361241911,2.76387361241911,2.76387361241911,0,0.0,1.0
1990-05-30,6.36,6.36,6.36,6.36,0,2.76387361241911,2.76387361241911,2.76387361241911,2.76387361241911,0,0.0,1.0
1990-05-31,6.36,6.36,6.36,6.36,0,2.76387361241911,2.76387361241911,2.76387361241911,2.76387361241911,0,0.0,1.0
1990-06-01,6.36,6.36,6.36,6.36,0,2.76387361241911,2.76387361241911,2.76387361241911,2.76387361241911,0,0.0,1.0
1990-06-04,6.36,6.36,6.36,6.36,0,2.76387361241911,2.76387361241911,2.76387361241911,2.76387361241911,0,0.0,1.0
1990-06-05,5.91,5.91,5.91,5.91,300,2.56831651720077,2.56831651720077,2.56831651720077,2.56831651720077,690.335473889491,0.0,1.0
1990-06-06,5.67,5.67,5.67,5.67,600,2.464019399751,2.464019399751,2.464019399751,2.464019399751,1380.67094777898,0.0,1.0
1990-06-07,5.8,5.8,5.8,5.8,400,2.52051367170296,2.52051367170296,2.52051367170296,2.52051367170296,920.447298519319,0.0,1.0
1990-06-08,5.8,6.12,5.8,5.8,600,2.52051367170296,2.65957649496933,2.52051367170296,2.52051367170296,1380.67094777898,0.0,1.0
1990-06-11,5.8,6.02,5.8,5.8,2400,2.52051367170296,2.61611936269859,2.52051367170296,2.52051367170296,5522.68379111592,0.0,1.0
1990-06-12,5.8,5.8,5.8,5.8,0,2.52051367170296,2.52051367170296,2.52051367170296,2.52051367170296,0,0.0,1.0
1990-06-13,5.67,6.12,5.67,5.8,12400,2.464019399751,2.65957649496933,2.464019399751,2.52051367170296,28533.8662540989,0.0,1.0
1990-06-14,5.56,5.67,5.56,5.67,2900,2.41621655425318,2.464019399751,2.41621655425318,2.464019399751,6673.24291426507,0.0,1.0
1990-06-15,5.91,5.91,5.56,5.56,2400,2.56831651720077,2.56831651720077,2.41621655425318,2.41621655425318,5522.68379111593,0.0,1.0
1990-06-18,5.22,5.67,5.22,5.67,7200,2.26846230453266,2.464019399751,2.26846230453266,2.464019399751,16568.0513733478,0.0,1.0
1990-06-19,5.67,5.67,5.56,5.56,1200,2.464019399751,2.464019399751,2.41621655425318,2.41621655425318,2761.34189555796,0.0,1.0
1990-06-20,5.67,5.67,5.56,5.67,3700,2.464019399751,2.464019399751,2.41621655425318,2.464019399751,8514.13751130369,0.0,1.0
1990-06-21,5.22,5.22,5.22,5.22,300,2.26846230453266,2.26846230453266,2.26846230453266,2.26846230453266,690.335473889491,0.0,1.0
1990-06-22,5.22,5.22,5.22,5.22,0,2.26846230453266,2.26846230453266,2.26846230453266,2.26846230453266,0,0.0,1.0
1990-06-25,5.22,5.22,5.22,5.22,0,2.26846230453266,2.26846230453266,2.26846230453266,2.26846230453266,0,0.0,1.0
1990-06-26,5.22,5.22,5.22,5.22,300,2.26846230453266,2.26846230453266,2.26846230453266,2.26846230453266,690.335473889491,0.0,1.0
1990-06-27,5.22,5.22,5.22,5.22,1400,2.26846230453266,2.26846230453266,2.26846230453266,2.26846230453266,3221.56554481762,0.0,1.0
1990-06-28,5.45,5.45,5.11,5.22,6600,2.36841370875537,2.36841370875537,2.22065945903485,2.26846230453266,15187.3804255688,0.0,1.0
1990-06-29,5.11,5.11,5.11,5.11,3000,2.22065945903485,2.22065945903485,2.22065945903485,2.22065945903485,6903.35473889489,0.0,1.0
1990-07-02,5.45,5.45,4.98,5.11,17700,2.36841370875537,2.36841370875537,2.16416518708289,2.22065945903485,40729.7929594798,0.0,1.0
1990-07-03,5.45,5.45,5.34,5.45,6100,2.36841370875537,2.36841370875537,2.32061086325755,2.36841370875537,14036.8213024196,0.0,1.0
1990-07-05,4.88,4.88,4.88,4.88,200,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,460.223649259659,0.0,1.0
1990-07-06,4.88,4.88,4.88,4.88,0,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,0,0.0,1.0
1990-07-09,4.88,4.88,4.88,4.88,0,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,0,0.0,1.0
1990-07-10,4.88,5.45,4.77,4.88,11500,2.12070805481215,2.36841370875537,2.07290520931433,2.12070805481215,26462.8598324304,0.0,1.0
1990-07-11,4.88,4.88,4.88,4.88,0,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,0,0.0,1.0
1990-07-12,5.11,5.22,5.11,5.11,2600,2.22065945903485,2.26846230453266,2.22065945903485,2.22065945903485,5982.90744037557,0.0,1.0
1990-07-13,5.22,5.22,4.88,5.11,600,2.26846230453266,2.26846230453266,2.12070805481215,2.22065945903485,1380.67094777898,0.0,1.0
1990-07-16,5.22,5.22,5.22,5.22,500,2.26846230453266,2.26846230453266,2.26846230453266,2.26846230453266,1150.55912314915,0.0,1.0
1990-07-17,5.45,5.45,5.22,5.22,5200,2.36841370875537,2.36841370875537,2.26846230453266,2.26846230453266,11965.8148807511,0.0,1.0
1990-07-18,4.88,4.88,4.88,4.88,100,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,230.111824629829,0.0,1.0
1990-07-19,4.88,4.88,4.88,4.88,0,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,0,0.0,1.0
1990-07-20,4.88,4.88,4.88,4.88,0,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,0,0.0,1.0
1990-07-23,4.88,4.88,4.88,4.88,0,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,0,0.0,1.0
1990-07-24,5.34,5.34,4.88,4.88,1500,2.32061086325755,2.32061086325755,2.12070805481215,2.12070805481215,3451.67736944745,0.0,1.0
1990-07-25,5.34,5.34,5.34,5.34,0,2.32061086325755,2.32061086325755,2.32061086325755,2.32061086325755,0,0.0,1.0
1990-07-26,4.88,4.88,4.88,4.88,200,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,460.223649259659,0.0,1.0
1990-07-27,4.88,4.88,4.88,4.88,0,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,0,0.0,1.0
1990-07-30,5.34,5.34,4.88,4.88,3300,2.32061086325755,2.32061086325755,2.12070805481215,2.12070805481215,7593.69021278439,0.0,1.0
1990-07-31,5.34,5.34,5.34,5.34,200,2.32061086325755,2.32061086325755,2.32061086325755,2.32061086325755,460.22364925966,0.0,1.0
1990-08-01,5.34,5.34,4.77,5.34,40100,2.32061086325755,2.32061086325755,2.07290520931433,2.32061086325755,92274.8416765619,0.0,1.0
1990-08-02,4.77,4.98,4.77,4.98,2500,2.07290520931433,2.16416518708289,2.07290520931433,2.16416518708289,5752.79561574575,0.0,1.0
1990-08-03,4.77,5.22,4.77,4.77,6000,2.07290520931433,2.26846230453266,2.07290520931433,2.07290520931433,13806.7094777898,0.0,1.0
1990-08-06,4.77,5.22,4.77,4.77,3100,2.07290520931433,2.26846230453266,2.07290520931433,2.07290520931433,7133.46656352473,0.0,1.0
1990-08-07,4.77,4.77,4.77,4.77,0,2.07290520931433,2.07290520931433,2.07290520931433,2.07290520931433,0,0.0,1.0
1990-08-08,4.77,4.77,4.77,4.77,1200,2.07290520931433,2.07290520931433,2.07290520931433,2.07290520931433,2761.34189555796,0.0,1.0
1990-08-09,4.53,4.98,4.42,4.77,13300,1.96860809186455,2.16416518708289,1.92080524636674,2.07290520931433,30604.8726757674,0.0,1.0
1990-08-10,4.88,4.88,4.88,4.88,100,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,230.111824629829,0.0,1.0
1990-08-13,4.88,4.88,4.88,4.88,0,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,0,0.0,1.0
1990-08-14,4.31,4.31,4.31,4.31,100,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,230.11182462983,0.0,1.0
1990-08-15,4.88,4.88,4.88,4.88,100,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,230.111824629829,0.0,1.0
1990-08-16,4.31,4.31,4.31,4.31,1900,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,4372.12466796678,0.0,1.0
1990-08-17,4.53,4.77,4.53,4.53,4200,1.96860809186455,2.07290520931433,1.96860809186455,1.96860809186455,9664.69663445287,0.0,1.0
1990-08-20,4.08,4.08,4.08,4.08,200,1.77305099664622,1.77305099664622,1.77305099664622,1.77305099664622,460.22364925966,0.0,1.0
1990-08-21,4.31,4.42,3.63,4.08,2200,1.87300240086892,1.92080524636674,1.57749390142789,1.77305099664622,5062.46014185627,0.0,1.0
1990-08-22,4.08,4.08,3.63,4.08,2900,1.77305099664622,1.77305099664622,1.57749390142789,1.77305099664622,6673.24291426507,0.0,1.0
1990-08-23,4.08,4.08,3.63,4.08,1300,1.77305099664622,1.77305099664622,1.57749390142789,1.77305099664622,2991.45372018779,0.0,1.0
1990-08-24,3.63,3.86,3.63,3.86,3700,1.57749390142789,1.67744530565059,1.57749390142789,1.67744530565059,8514.13751130369,0.0,1.0
1990-08-27,3.63,3.86,3.52,3.63,36700,1.57749390142789,1.67744530565059,1.52969105593007,1.57749390142789,84451.0396391474,0.0,1.0
1990-08-28,3.86,4.08,3.86,3.86,2500,1.67744530565059,1.77305099664622,1.67744530565059,1.67744530565059,5752.79561574575,0.0,1.0
1990-08-29,4.31,4.31,4.31,4.31,300,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,690.335473889491,0.0,1.0
1990-08-30,4.31,4.31,4.31,4.31,100,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,230.11182462983,0.0,1.0
1990-08-31,4.08,4.08,4.08,4.08,1200,1.77305099664622,1.77305099664622,1.77305099664622,1.77305099664622,2761.34189555796,0.0,1.0
1990-09-04,4.08,4.08,4.08,4.08,0,1.77305099664622,1.77305099664622,1.77305099664622,1.77305099664622,0,0.0,1.0
1990-09-05,3.86,3.86,3.86,3.86,200,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,460.22364925966,0.0,1.0
1990-09-06,3.86,3.86,3.86,3.86,0,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,0,0.0,1.0
1990-09-07,3.86,3.86,3.86,3.86,0,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,0,0.0,1.0
1990-09-10,3.86,3.86,3.86,3.86,100,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,230.11182462983,0.0,1.0
1990-09-11,4.31,4.31,4.31,4.31,100,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,230.11182462983,0.0,1.0
1990-09-12,4.31,4.31,4.31,4.31,0,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,0,0.0,1.0
1990-09-13,4.31,4.31,4.31,4.31,0,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,0,0.0,1.0
1990-09-14,4.31,4.31,4.31,4.31,0,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,0,0.0,1.0
1990-09-17,4.31,4.31,4.31,4.31,0,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,0,0.0,1.0
1990-09-18,3.86,3.86,3.86,3.86,2000,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,4602.2364925966,0.0,1.0
1990-09-19,3.86,3.86,3.86,3.86,100,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,230.11182462983,0.0,1.0
1990-09-20,3.63,4.31,3.63,3.86,5000,1.57749390142789,1.87300240086892,1.57749390142789,1.67744530565059,11505.5912314915,0.0,1.0
1990-09-21,4.31,4.31,4.31,4.31,300,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,690.335473889491,0.0,1.0
1990-09-24,3.63,3.86,3.63,3.86,3800,1.57749390142789,1.67744530565059,1.57749390142789,1.67744530565059,8744.24933593352,0.0,1.0
1990-09-25,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1990-09-26,3.41,3.41,3.41,3.41,600,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,1380.67094777898,0.0,1.0
1990-09-27,3.63,3.63,3.41,3.41,4200,1.57749390142789,1.57749390142789,1.48188821043226,1.48188821043226,9664.69663445284,0.0,1.0
1990-09-28,3.41,3.41,3.41,3.41,2600,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,5982.90744037557,0.0,1.0
1990-10-01,3.41,3.41,3.41,3.41,500,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,1150.55912314915,0.0,1.0
1990-10-02,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-03,3.41,3.41,3.41,3.41,100,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,230.111824629829,0.0,1.0
1990-10-04,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-05,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-08,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-09,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-10,2.95,2.95,2.95,2.95,300,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,690.33547388949,0.0,1.0
1990-10-11,2.95,2.95,2.95,2.95,1200,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,2761.34189555796,0.0,1.0
1990-10-12,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1990-10-15,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1990-10-16,3.41,3.41,3.41,3.41,100,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,230.111824629829,0.0,1.0
1990-10-17,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-18,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-19,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-22,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-23,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-24,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-25,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-26,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-29,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-30,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-10-31,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-11-01,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-11-02,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1990-11-05,3.17,3.17,3.17,3.17,500,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,1150.55912314915,0.0,1.0
1990-11-06,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1990-11-07,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1990-11-08,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1990-11-09,3.17,3.17,2.95,3.17,3800,1.37759109298248,1.37759109298248,1.28198540198685,1.37759109298248,8744.24933593353,0.0,1.0
1990-11-12,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1990-11-13,2.48,2.95,2.48,2.95,2000,1.07773688031437,1.28198540198685,1.07773688031437,1.28198540198685,4602.23649259659,0.0,1.0
1990-11-14,2.48,2.48,2.48,2.48,0,1.07773688031437,1.07773688031437,1.07773688031437,1.07773688031437,0,0.0,1.0
1990-11-15,2.48,2.48,2.48,2.48,0,1.07773688031437,1.07773688031437,1.07773688031437,1.07773688031437,0,0.0,1.0
1990-11-16,2.27,2.27,2.27,2.27,500,0.986476902545813,0.986476902545813,0.986476902545813,0.986476902545813,1150.55912314915,0.0,1.0
1990-11-19,2.61,2.61,2.16,2.27,1900,1.13423115226633,1.13423115226633,0.938674057047999,0.986476902545813,4372.12466796677,0.0,1.0
1990-11-20,2.61,2.61,2.61,2.61,500,1.13423115226633,1.13423115226633,1.13423115226633,1.13423115226633,1150.55912314915,0.0,1.0
1990-11-21,2.61,2.61,2.61,2.61,0,1.13423115226633,1.13423115226633,1.13423115226633,1.13423115226633,0,0.0,1.0
1990-11-23,2.61,2.61,2.61,2.61,300,1.13423115226633,1.13423115226633,1.13423115226633,1.13423115226633,690.335473889491,0.0,1.0
1990-11-26,2.61,2.61,2.61,2.61,0,1.13423115226633,1.13423115226633,1.13423115226633,1.13423115226633,0,0.0,1.0
1990-11-27,2.72,2.95,2.48,2.61,10500,1.18203399776415,1.28198540198685,1.07773688031437,1.13423115226633,24161.7415861321,0.0,1.0
1990-11-28,2.72,2.72,2.72,2.72,0,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,0,0.0,1.0
1990-11-29,2.72,2.72,2.72,2.72,0,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,0,0.0,1.0
1990-11-30,2.48,2.48,2.48,2.48,300,1.07773688031437,1.07773688031437,1.07773688031437,1.07773688031437,690.335473889489,0.0,1.0
1990-12-03,3.17,3.17,3.17,3.17,100,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,230.11182462983,0.0,1.0
1990-12-04,3.17,3.17,3.17,3.17,500,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,1150.55912314915,0.0,1.0
1990-12-05,3.17,3.17,3.17,3.17,1200,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,2761.34189555796,0.0,1.0
1990-12-06,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1990-12-07,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1990-12-10,2.72,2.72,2.72,2.72,300,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,690.335473889488,0.0,1.0
1990-12-11,2.72,2.72,2.72,2.72,0,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,0,0.0,1.0
1990-12-12,2.72,2.72,2.72,2.72,0,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,0,0.0,1.0
1990-12-13,3.06,3.06,3.06,3.06,400,1.32978824748466,1.32978824748466,1.32978824748466,1.32978824748466,920.447298519323,0.0,1.0
1990-12-14,2.72,2.72,2.72,2.72,1500,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,3451.67736944744,0.0,1.0
1990-12-17,2.72,2.72,2.72,2.72,0,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,0,0.0,1.0
1990-12-18,2.72,3.17,2.72,2.72,500,1.18203399776415,1.37759109298248,1.18203399776415,1.18203399776415,1150.55912314915,0.0,1.0
1990-12-19,2.72,3.17,2.72,2.72,600,1.18203399776415,1.37759109298248,1.18203399776415,1.18203399776415,1380.67094777898,0.0,1.0
1990-12-20,2.72,2.72,2.72,2.72,1200,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,2761.34189555795,0.0,1.0
1990-12-21,2.84,2.84,2.72,2.72,3600,1.23418255648904,1.23418255648904,1.18203399776415,1.18203399776415,8284.02568667384,0.0,1.0
1990-12-24,2.84,2.84,2.84,2.84,0,1.23418255648904,1.23418255648904,1.23418255648904,1.23418255648904,0,0.0,1.0
1990-12-26,2.72,2.72,2.72,2.72,2700,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,6213.01926500539,0.0,1.0
1990-12-27,2.72,2.72,2.72,2.72,400,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,920.447298519317,0.0,1.0
1990-12-28,2.72,2.72,2.72,2.72,100,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,230.111824629829,0.0,1.0
1990-12-31,2.72,2.72,2.72,2.72,7700,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,17718.6104964968,0.0,1.0
1991-01-02,2.72,2.72,2.72,2.72,0,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,0,0.0,1.0
1991-01-03,2.72,2.72,2.72,2.72,0,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,0,0.0,1.0
1991-01-04,2.72,2.72,2.72,2.72,0,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,0,0.0,1.0
1991-01-07,2.72,3.17,2.72,2.72,500,1.18203399776415,1.37759109298248,1.18203399776415,1.18203399776415,1150.55912314915,0.0,1.0
1991-01-08,2.95,2.95,2.48,2.72,3700,1.28198540198685,1.28198540198685,1.07773688031437,1.18203399776415,8514.13751130371,0.0,1.0
1991-01-09,2.72,2.72,2.48,2.72,9300,1.18203399776415,1.18203399776415,1.07773688031437,1.18203399776415,21400.3996905741,0.0,1.0
1991-01-10,2.48,2.67,2.48,2.67,2800,1.07773688031437,1.16030543162878,1.07773688031437,1.16030543162878,6443.13108963523,0.0,1.0
1991-01-11,2.48,2.48,2.48,2.48,0,1.07773688031437,1.07773688031437,1.07773688031437,1.07773688031437,0,0.0,1.0
1991-01-14,2.95,2.95,2.95,2.95,1400,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,3221.56554481762,0.0,1.0
1991-01-15,2.48,2.48,2.48,2.48,500,1.07773688031437,1.07773688031437,1.07773688031437,1.07773688031437,1150.55912314915,0.0,1.0
1991-01-16,2.48,2.48,2.48,2.48,0,1.07773688031437,1.07773688031437,1.07773688031437,1.07773688031437,0,0.0,1.0
1991-01-17,2.61,2.72,2.61,2.61,122900,1.13423115226633,1.18203399776415,1.13423115226633,1.13423115226633,282807.432470061,0.0,1.0
1991-01-18,2.61,2.61,2.61,2.61,0,1.13423115226633,1.13423115226633,1.13423115226633,1.13423115226633,0,0.0,1.0
1991-01-21,2.95,2.95,2.95,2.95,1200,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,2761.34189555796,0.0,1.0
1991-01-22,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-01-23,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-01-24,2.27,2.27,2.27,2.27,100,0.986476902545813,0.986476902545813,0.986476902545813,0.986476902545813,230.11182462983,0.0,1.0
1991-01-25,2.48,2.48,2.27,2.27,400,1.07773688031437,1.07773688031437,0.986476902545813,0.986476902545813,920.447298519318,0.0,1.0
1991-01-28,2.48,2.48,2.48,2.48,0,1.07773688031437,1.07773688031437,1.07773688031437,1.07773688031437,0,0.0,1.0
1991-01-29,2.48,2.48,2.48,2.48,0,1.07773688031437,1.07773688031437,1.07773688031437,1.07773688031437,0,0.0,1.0
1991-01-30,2.48,2.48,2.48,2.48,0,1.07773688031437,1.07773688031437,1.07773688031437,1.07773688031437,0,0.0,1.0
1991-01-31,2.48,2.48,2.48,2.48,500,1.07773688031437,1.07773688031437,1.07773688031437,1.07773688031437,1150.55912314915,0.0,1.0
1991-02-01,2.95,2.95,2.95,2.95,1400,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,3221.56554481762,0.0,1.0
1991-02-04,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-02-05,2.95,2.95,2.48,2.95,1800,1.28198540198685,1.28198540198685,1.07773688031437,1.28198540198685,4142.01284333694,0.0,1.0
1991-02-06,2.95,2.95,2.61,2.95,42300,1.28198540198685,1.28198540198685,1.13423115226633,1.28198540198685,97337.3018184181,0.0,1.0
1991-02-07,2.84,2.95,2.61,2.95,306700,1.23418255648904,1.28198540198685,1.13423115226633,1.28198540198685,705752.966139686,0.0,1.0
1991-02-08,2.95,2.95,2.67,2.84,69300,1.28198540198685,1.28198540198685,1.16030543162878,1.23418255648904,159467.494468472,0.0,1.0
1991-02-11,2.72,2.95,2.67,2.95,50000,1.18203399776415,1.28198540198685,1.16030543162878,1.28198540198685,115055.912314915,0.0,1.0
1991-02-12,2.95,2.95,2.48,2.72,67100,1.28198540198685,1.28198540198685,1.07773688031437,1.18203399776415,154405.034326616,0.0,1.0
1991-02-13,2.67,2.95,2.48,2.95,126500,1.16030543162878,1.28198540198685,1.07773688031437,1.28198540198685,291091.458156734,0.0,1.0
1991-02-14,2.84,2.95,2.67,2.67,132900,1.23418255648904,1.28198540198685,1.16030543162878,1.16030543162878,305818.614933043,0.0,1.0
1991-02-15,2.84,2.95,2.67,2.84,85000,1.23418255648904,1.28198540198685,1.16030543162878,1.23418255648904,195595.050935355,0.0,1.0
1991-02-19,2.89,3.06,2.67,2.84,215000,1.25591112262441,1.32978824748466,1.16030543162878,1.23418255648904,494740.422954133,0.0,1.0
1991-02-20,3.41,3.41,2.72,2.89,248400,1.48188821043226,1.48188821043226,1.18203399776415,1.25591112262441,571597.772380496,0.0,1.0
1991-02-21,3.63,3.63,3.3,3.41,14900,1.57749390142789,1.57749390142789,1.43408536493444,1.48188821043226,34286.6618698446,0.0,1.0
1991-02-22,3.86,3.86,3.86,3.86,200,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,460.22364925966,0.0,1.0
1991-02-25,3.63,4.08,3.63,3.86,6200,1.57749390142789,1.77305099664622,1.57749390142789,1.67744530565059,14266.9331270494,0.0,1.0
1991-02-26,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-02-27,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-02-28,4.08,4.08,4.08,4.08,500,1.77305099664622,1.77305099664622,1.77305099664622,1.77305099664622,1150.55912314915,0.0,1.0
1991-03-01,4.08,4.08,4.08,4.08,600,1.77305099664622,1.77305099664622,1.77305099664622,1.77305099664622,1380.67094777898,0.0,1.0
1991-03-04,3.63,4.08,3.63,4.08,500,1.57749390142789,1.77305099664622,1.57749390142789,1.77305099664622,1150.55912314915,0.0,1.0
1991-03-05,4.08,4.08,4.08,4.08,900,1.77305099664622,1.77305099664622,1.77305099664622,1.77305099664622,2071.00642166847,0.0,1.0
1991-03-06,3.63,6.81,3.63,4.08,2000,1.57749390142789,2.95943070763744,1.57749390142789,1.77305099664622,4602.23649259659,0.0,1.0
1991-03-07,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-03-08,4.08,4.08,3.63,3.63,2600,1.77305099664622,1.77305099664622,1.57749390142789,1.57749390142789,5982.90744037558,0.0,1.0
1991-03-11,3.63,3.91,3.63,3.91,1700,1.57749390142789,1.69917387178596,1.57749390142789,1.69917387178596,3911.9010187071,0.0,1.0
1991-03-12,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-03-13,3.63,3.63,3.63,3.63,500,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,1150.55912314915,0.0,1.0
1991-03-14,3.63,3.86,3.63,3.63,2000,1.57749390142789,1.67744530565059,1.57749390142789,1.57749390142789,4602.23649259659,0.0,1.0
1991-03-15,4.08,4.08,4.08,4.08,300,1.77305099664622,1.77305099664622,1.77305099664622,1.77305099664622,690.33547388949,0.0,1.0
1991-03-18,4.08,4.08,4.08,4.08,100,1.77305099664622,1.77305099664622,1.77305099664622,1.77305099664622,230.11182462983,0.0,1.0
1991-03-19,3.63,3.63,3.63,3.63,2400,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,5522.68379111591,0.0,1.0
1991-03-20,4.08,4.08,3.86,3.86,1700,1.77305099664622,1.77305099664622,1.67744530565059,1.67744530565059,3911.90101870711,0.0,1.0
1991-03-21,3.63,3.97,3.63,3.97,5300,1.57749390142789,1.72524815114841,1.57749390142789,1.72524815114841,12195.926705381,0.0,1.0
1991-03-22,3.97,3.97,3.75,3.75,21700,1.72524815114841,1.72524815114841,1.62964246015278,1.62964246015278,49934.2659446729,0.0,1.0
1991-03-25,4.08,4.08,3.63,3.97,600,1.77305099664622,1.77305099664622,1.57749390142789,1.72524815114841,1380.67094777898,0.0,1.0
1991-03-26,3.63,3.63,3.63,3.63,300,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,690.335473889488,0.0,1.0
1991-03-27,3.63,3.63,3.63,3.63,1200,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,2761.34189555795,0.0,1.0
1991-03-28,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-04-01,4.08,4.08,4.08,4.08,500,1.77305099664622,1.77305099664622,1.77305099664622,1.77305099664622,1150.55912314915,0.0,1.0
1991-04-02,3.63,3.63,3.63,3.63,2600,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,5982.90744037556,0.0,1.0
1991-04-03,3.63,4.08,3.63,3.63,9100,1.57749390142789,1.77305099664622,1.57749390142789,1.57749390142789,20940.1760413145,0.0,1.0
1991-04-04,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-04-05,3.86,3.86,3.63,3.63,1300,1.67744530565059,1.67744530565059,1.57749390142789,1.57749390142789,2991.45372018779,0.0,1.0
1991-04-08,3.63,4.08,3.63,3.86,8400,1.57749390142789,1.77305099664622,1.57749390142789,1.67744530565059,19329.3932689057,0.0,1.0
1991-04-09,3.63,3.63,3.63,3.63,1600,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,3681.78919407727,0.0,1.0
1991-04-10,4.08,4.08,4.08,4.08,500,1.77305099664622,1.77305099664622,1.77305099664622,1.77305099664622,1150.55912314915,0.0,1.0
1991-04-11,3.41,3.86,3.41,3.86,8000,1.48188821043226,1.67744530565059,1.48188821043226,1.67744530565059,18408.9459703864,0.0,1.0
1991-04-12,3.86,3.86,3.86,3.86,300,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,690.33547388949,0.0,1.0
1991-04-15,3.41,3.41,3.41,3.41,100,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,230.111824629829,0.0,1.0
1991-04-16,3.86,3.86,3.52,3.52,7000,1.67744530565059,1.67744530565059,1.52969105593007,1.52969105593007,16107.8277240881,0.0,1.0
1991-04-17,3.41,3.41,3.41,3.41,8900,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,20479.9523920548,0.0,1.0
1991-04-18,3.86,3.86,3.86,3.86,400,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,920.44729851932,0.0,1.0
1991-04-19,3.63,3.63,3.17,3.63,1400,1.57749390142789,1.57749390142789,1.37759109298248,1.57749390142789,3221.56554481761,0.0,1.0
1991-04-22,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-04-23,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-04-24,3.17,3.17,3.17,3.17,100,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,230.11182462983,0.0,1.0
1991-04-25,3.86,3.86,3.17,3.17,12400,1.67744530565059,1.67744530565059,1.37759109298248,1.37759109298248,28533.8662540989,0.0,1.0
1991-04-26,3.17,3.17,3.17,3.17,1300,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,2991.45372018779,0.0,1.0
1991-04-29,3.17,3.86,3.17,3.17,13900,1.37759109298248,1.67744530565059,1.37759109298248,1.37759109298248,31985.5436235463,0.0,1.0
1991-04-30,3.86,3.86,3.86,3.86,600,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,1380.67094777898,0.0,1.0
1991-05-01,3.86,3.86,3.86,3.86,0,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,0,0.0,1.0
1991-05-02,3.63,4.08,3.41,3.86,33100,1.57749390142789,1.77305099664622,1.48188821043226,1.67744530565059,76167.0139524735,0.0,1.0
1991-05-03,3.41,3.63,3.41,3.63,3300,1.48188821043226,1.57749390142789,1.48188821043226,1.57749390142789,7593.69021278437,0.0,1.0
1991-05-06,3.17,3.17,3.17,3.17,1400,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,3221.56554481762,0.0,1.0
1991-05-07,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-05-08,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-05-09,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-05-10,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-05-13,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-05-14,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-05-15,2.95,2.95,2.95,2.95,100,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,230.11182462983,0.0,1.0
1991-05-16,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-05-17,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-05-20,3.41,3.41,3.41,3.41,100,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,230.111824629829,0.0,1.0
1991-05-21,3.3,3.3,3.3,3.3,1200,1.43408536493444,1.43408536493444,1.43408536493444,1.43408536493444,2761.34189555796,0.0,1.0
1991-05-22,3.3,3.3,3.3,3.3,0,1.43408536493444,1.43408536493444,1.43408536493444,1.43408536493444,0,0.0,1.0
1991-05-23,3.3,3.3,3.3,3.3,0,1.43408536493444,1.43408536493444,1.43408536493444,1.43408536493444,0,0.0,1.0
1991-05-24,2.95,3.41,2.95,3.3,3900,1.28198540198685,1.48188821043226,1.28198540198685,1.43408536493444,8974.36116056337,0.0,1.0
1991-05-28,2.95,2.95,2.95,2.95,500,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,1150.55912314915,0.0,1.0
1991-05-29,3.17,3.17,3.17,3.17,500,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,1150.55912314915,0.0,1.0
1991-05-30,3.41,3.63,2.95,3.17,20100,1.48188821043226,1.57749390142789,1.28198540198685,1.37759109298248,46252.4767505957,0.0,1.0
1991-05-31,3.63,3.63,3.63,3.63,100,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,230.111824629829,0.0,1.0
1991-06-03,3.63,3.63,3.3,3.63,12100,1.57749390142789,1.57749390142789,1.43408536493444,1.57749390142789,27843.5307802094,0.0,1.0
1991-06-04,3.3,3.52,3.3,3.52,2400,1.43408536493444,1.52969105593007,1.43408536493444,1.52969105593007,5522.68379111593,0.0,1.0
1991-06-05,3.3,3.3,3.3,3.3,0,1.43408536493444,1.43408536493444,1.43408536493444,1.43408536493444,0,0.0,1.0
1991-06-06,3.63,3.63,3.63,3.63,100,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,230.111824629829,0.0,1.0
1991-06-07,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-06-10,3.63,3.63,3.41,3.63,5300,1.57749390142789,1.57749390142789,1.48188821043226,1.57749390142789,12195.926705381,0.0,1.0
1991-06-11,3.17,3.17,3.17,3.17,500,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,1150.55912314915,0.0,1.0
1991-06-12,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-06-13,3.63,3.63,3.63,3.63,200,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,460.223649259659,0.0,1.0
1991-06-14,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-06-17,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-06-18,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-06-19,2.95,2.95,2.95,2.95,300,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,690.33547388949,0.0,1.0
1991-06-20,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-06-21,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-06-24,3.41,3.41,3.41,3.41,200,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,460.223649259659,0.0,1.0
1991-06-25,3.41,3.41,3.41,3.41,1200,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,2761.34189555795,0.0,1.0
1991-06-26,3.41,3.41,2.95,3.41,5300,1.48188821043226,1.48188821043226,1.28198540198685,1.48188821043226,12195.926705381,0.0,1.0
1991-06-27,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1991-06-28,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1991-07-01,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1991-07-02,2.95,3.41,2.95,3.41,400,1.28198540198685,1.48188821043226,1.28198540198685,1.48188821043226,920.44729851932,0.0,1.0
1991-07-03,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-07-05,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-07-08,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-07-09,3.17,3.17,2.95,2.95,4500,1.37759109298248,1.37759109298248,1.28198540198685,1.28198540198685,10355.0321083423,0.0,1.0
1991-07-10,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-07-11,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-07-12,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-07-15,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-07-16,3.41,3.41,2.95,2.95,15000,1.48188821043226,1.48188821043226,1.28198540198685,1.28198540198685,34516.7736944744,0.0,1.0
1991-07-17,2.95,2.95,2.95,2.95,100,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,230.11182462983,0.0,1.0
1991-07-18,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-07-19,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-07-22,3.17,3.17,2.95,2.95,2800,1.37759109298248,1.37759109298248,1.28198540198685,1.28198540198685,6443.13108963523,0.0,1.0
1991-07-23,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-07-24,2.95,2.95,2.95,2.95,1200,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,2761.34189555796,0.0,1.0
1991-07-25,3.17,3.41,3.17,3.17,4500,1.37759109298248,1.48188821043226,1.37759109298248,1.37759109298248,10355.0321083423,0.0,1.0
1991-07-26,3.52,3.52,3.41,3.41,12100,1.52969105593007,1.52969105593007,1.48188821043226,1.48188821043226,27843.5307802094,0.0,1.0
1991-07-29,3.52,3.52,3.52,3.52,1200,1.52969105593007,1.52969105593007,1.52969105593007,1.52969105593007,2761.34189555796,0.0,1.0
1991-07-30,3.63,3.63,3.3,3.52,1900,1.57749390142789,1.57749390142789,1.43408536493444,1.52969105593007,4372.12466796676,0.0,1.0
1991-07-31,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-08-01,3.3,3.3,3.3,3.3,100,1.43408536493444,1.43408536493444,1.43408536493444,1.43408536493444,230.11182462983,0.0,1.0
1991-08-02,3.63,3.63,3.63,3.63,200,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,460.223649259659,0.0,1.0
1991-08-05,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-08-06,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-08-07,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-08-08,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-08-09,3.3,3.3,3.3,3.3,1700,1.43408536493444,1.43408536493444,1.43408536493444,1.43408536493444,3911.90101870711,0.0,1.0
1991-08-12,3.63,3.63,3.63,3.63,3600,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,8284.02568667386,0.0,1.0
1991-08-13,3.63,3.63,3.52,3.63,3600,1.57749390142789,1.57749390142789,1.52969105593007,1.57749390142789,8284.02568667386,0.0,1.0
1991-08-14,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1991-08-15,3.41,3.41,3.41,3.41,1200,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,2761.34189555795,0.0,1.0
1991-08-16,3.86,3.86,3.86,3.86,300,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,690.33547388949,0.0,1.0
1991-08-19,3.86,3.86,3.86,3.86,0,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,0,0.0,1.0
1991-08-20,3.86,3.86,3.86,3.86,0,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,0,0.0,1.0
1991-08-21,3.86,3.86,3.86,3.86,0,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,0,0.0,1.0
1991-08-22,4.08,4.08,4.08,4.08,1200,1.77305099664622,1.77305099664622,1.77305099664622,1.77305099664622,2761.34189555796,0.0,1.0
1991-08-23,4.08,4.08,4.08,4.08,0,1.77305099664622,1.77305099664622,1.77305099664622,1.77305099664622,0,0.0,1.0
1991-08-26,4.08,4.08,4.08,4.08,0,1.77305099664622,1.77305099664622,1.77305099664622,1.77305099664622,0,0.0,1.0
1991-08-27,3.86,3.97,3.63,3.86,27600,1.67744530565059,1.72524815114841,1.57749390142789,1.67744530565059,63510.863597833,0.0,1.0
1991-08-28,3.86,3.86,3.86,3.86,0,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,0,0.0,1.0
1991-08-29,3.41,3.41,3.41,3.41,3400,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,7823.8020374142,0.0,1.0
1991-08-30,3.41,3.86,3.41,3.86,3900,1.48188821043226,1.67744530565059,1.48188821043226,1.67744530565059,8974.36116056335,0.0,1.0
1991-09-03,3.3,3.41,3.3,3.41,12100,1.43408536493444,1.48188821043226,1.43408536493444,1.48188821043226,27843.5307802095,0.0,1.0
1991-09-04,3.06,3.63,3.06,3.63,1900,1.32978824748466,1.57749390142789,1.32978824748466,1.57749390142789,4372.12466796678,0.0,1.0
1991-09-05,2.95,2.95,2.95,2.95,200,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,460.22364925966,0.0,1.0
1991-09-06,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-09-09,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-09-10,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-09-11,2.95,2.95,2.95,2.95,0,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,0,0.0,1.0
1991-09-12,2.84,2.84,2.84,2.84,200,1.23418255648904,1.23418255648904,1.23418255648904,1.23418255648904,460.223649259658,0.0,1.0
1991-09-13,2.72,2.72,2.72,2.72,100,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,230.111824629829,0.0,1.0
1991-09-16,2.72,2.72,2.72,2.72,0,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,0,0.0,1.0
1991-09-17,2.72,2.72,2.72,2.72,0,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,0,0.0,1.0
1991-09-18,2.72,2.72,2.72,2.72,0,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,0,0.0,1.0
1991-09-19,2.72,2.72,2.72,2.72,0,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,0,0.0,1.0
1991-09-20,2.72,2.72,2.72,2.72,0,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,0,0.0,1.0
1991-09-23,2.84,2.84,2.84,2.84,1200,1.23418255648904,1.23418255648904,1.23418255648904,1.23418255648904,2761.34189555795,0.0,1.0
1991-09-24,2.84,2.84,2.84,2.84,0,1.23418255648904,1.23418255648904,1.23418255648904,1.23418255648904,0,0.0,1.0
1991-09-25,3.41,3.41,2.84,2.84,1700,1.48188821043226,1.48188821043226,1.23418255648904,1.23418255648904,3911.9010187071,0.0,1.0
1991-09-26,3.17,3.17,3.17,3.17,500,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,1150.55912314915,0.0,1.0
1991-09-27,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-09-30,2.84,3.41,2.84,2.95,7200,1.23418255648904,1.48188821043226,1.23418255648904,1.28198540198685,16568.0513733477,0.0,1.0
1991-10-01,2.84,2.84,2.84,2.84,0,1.23418255648904,1.23418255648904,1.23418255648904,1.23418255648904,0,0.0,1.0
1991-10-02,3.17,3.17,2.84,3.06,52400,1.37759109298248,1.37759109298248,1.23418255648904,1.32978824748466,120578.596106031,0.0,1.0
1991-10-03,3.06,3.17,3.06,3.17,6100,1.32978824748466,1.37759109298248,1.32978824748466,1.37759109298248,14036.8213024197,0.0,1.0
1991-10-04,2.84,2.84,2.84,2.84,600,1.23418255648904,1.23418255648904,1.23418255648904,1.23418255648904,1380.67094777897,0.0,1.0
1991-10-07,3.17,3.17,3.17,3.17,200,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,460.22364925966,0.0,1.0
1991-10-08,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-10-09,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-10-10,3.17,3.17,3.17,3.17,5300,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,12195.926705381,0.0,1.0
1991-10-11,3.17,3.17,3.17,3.17,3600,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,8284.02568667387,0.0,1.0
1991-10-14,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-10-15,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-10-16,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-10-17,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-10-18,3.3,3.3,3.17,3.17,8100,1.43408536493444,1.43408536493444,1.37759109298248,1.37759109298248,18639.0577950162,0.0,1.0
1991-10-21,3.3,3.3,3.3,3.3,0,1.43408536493444,1.43408536493444,1.43408536493444,1.43408536493444,0,0.0,1.0
1991-10-22,3.3,3.3,3.3,3.3,0,1.43408536493444,1.43408536493444,1.43408536493444,1.43408536493444,0,0.0,1.0
1991-10-23,3.3,3.3,3.3,3.3,0,1.43408536493444,1.43408536493444,1.43408536493444,1.43408536493444,0,0.0,1.0
1991-10-24,3.3,3.3,3.3,3.3,0,1.43408536493444,1.43408536493444,1.43408536493444,1.43408536493444,0,0.0,1.0
1991-10-25,3.3,3.3,3.3,3.3,0,1.43408536493444,1.43408536493444,1.43408536493444,1.43408536493444,0,0.0,1.0
1991-10-28,3.3,3.3,3.3,3.3,0,1.43408536493444,1.43408536493444,1.43408536493444,1.43408536493444,0,0.0,1.0
1991-10-29,3.41,3.41,3.06,3.17,29700,1.48188821043226,1.48188821043226,1.32978824748466,1.37759109298248,68343.2119150593,0.0,1.0
1991-10-30,3.17,3.41,3.17,3.41,1300,1.37759109298248,1.48188821043226,1.37759109298248,1.48188821043226,2991.45372018779,0.0,1.0
1991-10-31,3.17,3.17,3.17,3.17,1200,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,2761.34189555796,0.0,1.0
1991-11-01,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-11-04,3.41,3.41,3.17,3.17,9600,1.48188821043226,1.48188821043226,1.37759109298248,1.37759109298248,22090.7351644636,0.0,1.0
1991-11-05,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1991-11-06,3.17,3.17,3.17,3.17,2900,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,6673.24291426506,0.0,1.0
1991-11-07,3.41,3.41,3.41,3.41,4000,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,9204.47298519318,0.0,1.0
1991-11-08,3.41,3.41,3.41,3.41,300,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,690.335473889488,0.0,1.0
1991-11-11,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1991-11-12,3.17,3.17,3.17,3.17,1200,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,2761.34189555796,0.0,1.0
1991-11-13,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-11-14,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-11-15,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-11-18,3.41,3.41,3.17,3.41,4000,1.48188821043226,1.48188821043226,1.37759109298248,1.48188821043226,9204.47298519318,0.0,1.0
1991-11-19,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1991-11-20,3.52,3.52,3.52,3.52,3600,1.52969105593007,1.52969105593007,1.52969105593007,1.52969105593007,8284.02568667389,0.0,1.0
1991-11-21,3.52,3.52,3.17,3.17,2400,1.52969105593007,1.52969105593007,1.37759109298248,1.37759109298248,5522.68379111592,0.0,1.0
1991-11-22,3.41,3.41,3.41,3.41,1700,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,3911.9010187071,0.0,1.0
1991-11-25,3.17,3.17,2.95,2.95,1200,1.37759109298248,1.37759109298248,1.28198540198685,1.28198540198685,2761.34189555796,0.0,1.0
1991-11-26,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-11-27,3.17,3.45,3.17,3.17,3600,1.37759109298248,1.49927106334055,1.37759109298248,1.37759109298248,8284.02568667387,0.0,1.0
1991-11-29,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-12-02,3.17,3.17,3.17,3.17,1500,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,3451.67736944745,0.0,1.0
1991-12-03,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1991-12-04,3.06,3.41,3.06,3.41,13800,1.32978824748466,1.48188821043226,1.32978824748466,1.48188821043226,31755.4317989166,0.0,1.0
1991-12-05,3.06,3.06,2.95,2.95,62900,1.32978824748466,1.32978824748466,1.28198540198685,1.28198540198685,144740.337692164,0.0,1.0
1991-12-06,3.06,3.63,2.95,3.17,56800,1.32978824748466,1.57749390142789,1.28198540198685,1.37759109298248,130703.516389744,0.0,1.0
1991-12-09,2.95,3.63,2.95,3.3,14700,1.28198540198685,1.57749390142789,1.28198540198685,1.43408536493444,33826.438220585,0.0,1.0
1991-12-10,3.41,3.41,2.95,3.23,4000,1.48188821043226,1.48188821043226,1.28198540198685,1.40366537234492,9204.47298519318,0.0,1.0
1991-12-11,2.95,2.95,2.95,2.95,1700,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,3911.90101870711,0.0,1.0
1991-12-12,2.72,3.3,2.72,3.3,17100,1.18203399776415,1.43408536493444,1.18203399776415,1.43408536493444,39349.1220117008,0.0,1.0
1991-12-13,3.17,3.17,3.17,3.17,400,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,920.447298519319,0.0,1.0
1991-12-16,3.06,3.06,2.72,2.72,1400,1.32978824748466,1.32978824748466,1.18203399776415,1.18203399776415,3221.56554481763,0.0,1.0
1991-12-17,2.84,2.84,2.84,2.84,500,1.23418255648904,1.23418255648904,1.23418255648904,1.23418255648904,1150.55912314915,0.0,1.0
1991-12-18,2.84,2.84,2.72,2.72,4800,1.23418255648904,1.23418255648904,1.18203399776415,1.18203399776415,11045.3675822318,0.0,1.0
1991-12-19,2.72,2.72,2.72,2.72,300,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,690.335473889488,0.0,1.0
1991-12-20,2.72,2.72,2.72,2.72,100,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,230.111824629829,0.0,1.0
1991-12-23,2.72,2.72,2.72,2.72,800,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,1840.89459703863,0.0,1.0
1991-12-24,2.72,2.72,2.72,2.72,0,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,0,0.0,1.0
1991-12-26,2.72,2.72,2.72,2.72,600,1.18203399776415,1.18203399776415,1.18203399776415,1.18203399776415,1380.67094777898,0.0,1.0
1991-12-27,2.72,3.41,2.72,3.41,3100,1.18203399776415,1.48188821043226,1.18203399776415,1.48188821043226,7133.4665635247,0.0,1.0
1991-12-30,3.3,3.41,2.72,2.72,4800,1.43408536493444,1.48188821043226,1.18203399776415,1.18203399776415,11045.3675822319,0.0,1.0
1991-12-31,3.12,3.17,2.84,2.89,181800,1.35586252684711,1.37759109298248,1.23418255648904,1.25591112262441,418343.29717703,0.0,1.0
1992-01-02,3.17,3.17,3.17,3.17,1200,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,2761.34189555796,0.0,1.0
1992-01-03,2.95,2.95,2.95,2.95,700,1.28198540198685,1.28198540198685,1.28198540198685,1.28198540198685,1610.78277240881,0.0,1.0
1992-01-06,3.17,3.17,3.17,3.17,800,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,1840.89459703864,0.0,1.0
1992-01-07,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1992-01-08,3.17,3.41,2.95,3.41,3000,1.37759109298248,1.48188821043226,1.28198540198685,1.48188821043226,6903.35473889489,0.0,1.0
1992-01-09,3.17,3.17,3.17,3.17,0,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,0,0.0,1.0
1992-01-10,3.41,3.41,3.41,3.41,200,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,460.223649259659,0.0,1.0
1992-01-13,3.17,3.17,3.17,3.17,4500,1.37759109298248,1.37759109298248,1.37759109298248,1.37759109298248,10355.0321083423,0.0,1.0
1992-01-14,3.41,3.41,2.72,2.72,5500,1.48188821043226,1.48188821043226,1.18203399776415,1.18203399776415,12656.1503546406,0.0,1.0
1992-01-15,3.41,3.41,2.72,2.72,2700,1.48188821043226,1.48188821043226,1.18203399776415,1.18203399776415,6213.0192650054,0.0,1.0
1992-01-16,3.06,3.06,3.06,3.06,200,1.32978824748466,1.32978824748466,1.32978824748466,1.32978824748466,460.223649259661,0.0,1.0
1992-01-17,3.17,3.41,3.17,3.17,5200,1.37759109298248,1.48188821043226,1.37759109298248,1.37759109298248,11965.8148807511,0.0,1.0
1992-01-20,3.86,3.86,3.41,3.63,50900,1.67744530565059,1.67744530565059,1.48188821043226,1.57749390142789,117126.918736583,0.0,1.0
1992-01-21,3.41,3.86,3.41,3.86,6000,1.48188821043226,1.67744530565059,1.48188821043226,1.67744530565059,13806.7094777898,0.0,1.0
1992-01-22,3.41,3.41,3.41,3.41,0,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,0,0.0,1.0
1992-01-23,3.41,3.41,3.41,3.41,100,1.48188821043226,1.48188821043226,1.48188821043226,1.48188821043226,230.111824629829,0.0,1.0
1992-01-24,3.86,3.86,3.86,3.86,100,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,230.11182462983,0.0,1.0
1992-01-27,3.86,3.86,3.86,3.86,0,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,0,0.0,1.0
1992-01-28,3.86,3.86,3.86,3.86,400,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,920.44729851932,0.0,1.0
1992-01-29,3.75,3.86,3.75,3.86,1300,1.62964246015278,1.67744530565059,1.62964246015278,1.67744530565059,2991.45372018778,0.0,1.0
1992-01-30,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1992-01-31,3.86,3.86,3.86,3.86,200,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,460.22364925966,0.0,1.0
1992-02-03,3.63,3.63,3.63,3.63,100,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,230.111824629829,0.0,1.0
1992-02-04,3.63,3.63,3.63,3.63,0,1.57749390142789,1.57749390142789,1.57749390142789,1.57749390142789,0,0.0,1.0
1992-02-05,3.41,3.86,3.41,3.86,2500,1.48188821043226,1.67744530565059,1.48188821043226,1.67744530565059,5752.79561574574,0.0,1.0
1992-02-06,3.86,3.86,3.86,3.86,100,1.67744530565059,1.67744530565059,1.67744530565059,1.67744530565059,230.11182462983,0.0,1.0
1992-02-07,3.75,3.86,3.75,3.86,2200,1.62964246015278,1.67744530565059,1.62964246015278,1.67744530565059,5062.46014185624,0.0,1.0
1992-02-10,3.52,3.75,3.52,3.63,36300,1.52969105593007,1.62964246015278,1.52969105593007,1.57749390142789,83530.5923406283,0.0,1.0
1992-02-11,3.58,3.86,3.52,3.86,35000,1.55576533529252,1.67744530565059,1.52969105593007,1.67744530565059,80539.1386204403,0.0,1.0
1992-02-12,3.75,3.97,3.63,3.86,35300,1.62964246015278,1.72524815114841,1.57749390142789,1.67744530565059,81229.4740943297,0.0,1.0
1992-02-13,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1992-02-14,3.63,4.08,3.63,4.08,52000,1.57749390142789,1.77305099664622,1.57749390142789,1.77305099664622,119658.148807511,0.0,1.0
1992-02-18,4.08,4.08,3.86,4.08,3400,1.77305099664622,1.77305099664622,1.67744530565059,1.77305099664622,7823.80203741421,0.0,1.0
1992-02-19,4.08,4.08,4.08,4.08,0,1.77305099664622,1.77305099664622,1.77305099664622,1.77305099664622,0,0.0,1.0
1992-02-20,3.75,4.25,3.75,4.25,1200,1.62964246015278,1.84692812150648,1.62964246015278,1.84692812150648,2761.34189555795,0.0,1.0
1992-02-21,4.25,4.5,4.25,4.5,3600,1.84692812150648,1.95557095218333,1.84692812150648,1.95557095218333,8284.02568667387,0.0,1.0
1992-02-24,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1992-02-25,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1992-02-26,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1992-02-27,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1992-02-28,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1992-03-02,3.75,4.25,3.75,4.25,10300,1.62964246015278,1.84692812150648,1.62964246015278,1.84692812150648,23701.5179368724,0.0,1.0
1992-03-03,4.25,4.25,4.0,4.0,3800,1.84692812150648,1.84692812150648,1.73828529082963,1.73828529082963,8744.24933593353,0.0,1.0
1992-03-04,4.0,4.25,3.375,3.75,15700,1.73828529082963,1.84692812150648,1.4666782141375,1.62964246015278,36127.5564668832,0.0,1.0
1992-03-05,3.75,4.125,3.5,4.125,156700,1.62964246015278,1.79260670616805,1.52099962947592,1.79260670616805,360585.229194942,0.0,1.0
1992-03-06,3.75,4.25,3.5,4.25,70200,1.62964246015278,1.84692812150648,1.52099962947592,1.84692812150648,161538.50089014,0.0,1.0
1992-03-09,3.5,4.0,3.5,4.0,7100,1.52099962947592,1.73828529082963,1.52099962947592,1.73828529082963,16337.939548718,0.0,1.0
1992-03-10,4.25,4.25,4.0,4.0,700,1.84692812150648,1.84692812150648,1.73828529082963,1.73828529082963,1610.78277240881,0.0,1.0
1992-03-11,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1992-03-12,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1992-03-13,4.0,4.0,3.75,3.75,800,1.73828529082963,1.73828529082963,1.62964246015278,1.62964246015278,1840.89459703864,0.0,1.0
1992-03-16,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1992-03-17,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1992-03-18,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1992-03-19,4.25,4.25,3.5,3.5,4800,1.84692812150648,1.84692812150648,1.52099962947592,1.52099962947592,11045.3675822318,0.0,1.0
1992-03-20,4.0,4.0,3.75,3.75,5200,1.73828529082963,1.73828529082963,1.62964246015278,1.62964246015278,11965.8148807511,0.0,1.0
1992-03-23,4.0,4.0,3.875,4.0,10800,1.73828529082963,1.73828529082963,1.6839638754912,1.73828529082963,24852.0770600216,0.0,1.0
1992-03-24,4.25,4.25,3.625,3.625,400,1.84692812150648,1.84692812150648,1.57532104481435,1.57532104481435,920.447298519319,0.0,1.0
1992-03-25,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1992-03-26,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1992-03-27,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1992-03-30,4.0,4.0,3.5,3.5,14400,1.73828529082963,1.73828529082963,1.52099962947592,1.52099962947592,33136.1027466954,0.0,1.0
1992-03-31,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1992-04-01,3.5,3.5,3.5,3.5,5000,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,11505.5912314915,0.0,1.0
1992-04-02,3.938,4.125,3.625,3.938,19000,1.71134186882177,1.79260670616805,1.57532104481435,1.71134186882177,43721.2466796676,0.0,1.0
1992-04-03,3.625,4.0,3.625,3.75,13700,1.57532104481435,1.73828529082963,1.57532104481435,1.62964246015278,31525.3199742867,0.0,1.0
1992-04-06,3.75,3.75,3.5,3.5,14600,1.62964246015278,1.62964246015278,1.52099962947592,1.52099962947592,33596.3263959551,0.0,1.0
1992-04-07,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1992-04-08,3.25,4.0,3.25,4.0,15000,1.41235679879907,1.73828529082963,1.41235679879907,1.73828529082963,34516.7736944745,0.0,1.0
1992-04-09,3.5,3.625,3.0,3.25,9900,1.52099962947592,1.57532104481435,1.30371396812222,1.41235679879907,22781.0706383532,0.0,1.0
1992-04-10,3.0,3.5,3.0,3.5,300,1.30371396812222,1.52099962947592,1.30371396812222,1.52099962947592,690.33547388949,0.0,1.0
1992-04-13,3.0,3.5,3.0,3.0,16800,1.30371396812222,1.52099962947592,1.30371396812222,1.30371396812222,38658.7865378114,0.0,1.0
1992-04-14,3.0,3.0,3.0,3.0,0,1.30371396812222,1.30371396812222,1.30371396812222,1.30371396812222,0,0.0,1.0
1992-04-15,3.5,3.5,3.5,3.5,100,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,230.11182462983,0.0,1.0
1992-04-16,3.375,3.375,3.125,3.125,6600,1.4666782141375,1.4666782141375,1.35803538346065,1.35803538346065,15187.3804255687,0.0,1.0
1992-04-20,3.37,3.37,3.37,3.37,0,1.46450535752396,1.46450535752396,1.46450535752396,1.46450535752396,0,0.0,1.0
1992-04-21,3.25,3.5,3.25,3.5,2800,1.41235679879907,1.52099962947592,1.41235679879907,1.52099962947592,6443.13108963525,0.0,1.0
1992-04-22,3.5,3.5,3.5,3.5,4600,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,10585.1439329722,0.0,1.0
1992-04-23,3.5,3.5,3.5,3.5,0,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,0,0.0,1.0
1992-04-24,4.0,4.0,3.5,3.5,1800,1.73828529082963,1.73828529082963,1.52099962947592,1.52099962947592,4142.01284333693,0.0,1.0
1992-04-27,3.5,3.5,3.5,3.5,0,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,0,0.0,1.0
1992-04-28,4.0,4.0,3.75,4.0,2600,1.73828529082963,1.73828529082963,1.62964246015278,1.73828529082963,5982.90744037557,0.0,1.0
1992-04-29,4.0,4.0,4.0,4.0,900,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,2071.00642166847,0.0,1.0
1992-04-30,4.25,4.25,3.75,4.0,34700,1.84692812150648,1.84692812150648,1.62964246015278,1.73828529082963,79848.8031465509,0.0,1.0
1992-05-01,4.375,4.375,4.0,4.0,27700,1.9012495368449,1.9012495368449,1.73828529082963,1.73828529082963,63740.975422463,0.0,1.0
1992-05-04,4.375,4.375,4.375,4.375,0,1.9012495368449,1.9012495368449,1.9012495368449,1.9012495368449,0,0.0,1.0
1992-05-05,4.375,4.375,4.375,4.375,0,1.9012495368449,1.9012495368449,1.9012495368449,1.9012495368449,0,0.0,1.0
1992-05-06,4.375,4.375,4.375,4.375,0,1.9012495368449,1.9012495368449,1.9012495368449,1.9012495368449,0,0.0,1.0
1992-05-07,4.375,4.375,4.375,4.375,0,1.9012495368449,1.9012495368449,1.9012495368449,1.9012495368449,0,0.0,1.0
1992-05-08,4.375,4.375,4.375,4.375,0,1.9012495368449,1.9012495368449,1.9012495368449,1.9012495368449,0,0.0,1.0
1992-05-11,4.375,4.375,4.375,4.375,0,1.9012495368449,1.9012495368449,1.9012495368449,1.9012495368449,0,0.0,1.0
1992-05-12,3.75,3.75,3.75,3.75,100,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,230.111824629829,0.0,1.0
1992-05-13,4.0,4.0,4.0,4.0,1100,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,2531.23007092812,0.0,1.0
1992-05-14,3.75,3.75,3.75,3.75,200,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,460.223649259659,0.0,1.0
1992-05-15,4.0,4.0,3.75,3.75,8500,1.73828529082963,1.73828529082963,1.62964246015278,1.62964246015278,19559.5050935355,0.0,1.0
1992-05-18,3.625,4.0,3.625,3.75,16500,1.57532104481435,1.73828529082963,1.57532104481435,1.62964246015278,37968.4510639219,0.0,1.0
1992-05-19,3.625,3.625,3.625,3.625,0,1.57532104481435,1.57532104481435,1.57532104481435,1.57532104481435,0,0.0,1.0
1992-05-20,3.625,3.625,3.625,3.625,0,1.57532104481435,1.57532104481435,1.57532104481435,1.57532104481435,0,0.0,1.0
1992-05-21,4.0,4.0,3.5,3.5,1100,1.73828529082963,1.73828529082963,1.52099962947592,1.52099962947592,2531.23007092812,0.0,1.0
1992-05-22,3.5,3.5,3.5,3.5,1100,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,2531.23007092814,0.0,1.0
1992-05-26,3.5,3.5,3.5,3.5,0,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,0,0.0,1.0
1992-05-27,3.5,3.5,3.5,3.5,1100,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,2531.23007092814,0.0,1.0
1992-05-28,3.5,3.5,3.5,3.5,2700,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,6213.01926500542,0.0,1.0
1992-05-29,3.5,3.5,3.5,3.5,0,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,0,0.0,1.0
1992-06-01,3.5,3.875,3.5,3.5,11400,1.52099962947592,1.6839638754912,1.52099962947592,1.52099962947592,26232.7480078007,0.0,1.0
1992-06-02,3.5,3.5,3.5,3.5,0,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,0,0.0,1.0
1992-06-03,3.5,3.5,3.5,3.5,0,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,0,0.0,1.0
1992-06-04,3.5,3.5,3.5,3.5,0,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,0,0.0,1.0
1992-06-05,4.0,4.0,3.5,3.5,10400,1.73828529082963,1.73828529082963,1.52099962947592,1.52099962947592,23931.6297615023,0.0,1.0
1992-06-08,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1992-06-09,3.5,3.5,3.5,3.5,300,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,690.335473889491,0.0,1.0
1992-06-10,3.5,3.5,3.5,3.5,1600,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,3681.78919407729,0.0,1.0
1992-06-11,3.5,3.5,3.5,3.5,0,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,0,0.0,1.0
1992-06-12,3.5,3.5,3.5,3.5,0,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,0,0.0,1.0
1992-06-15,3.5,3.5,3.5,3.5,0,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,0,0.0,1.0
1992-06-16,3.5,3.5,3.5,3.5,0,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,0,0.0,1.0
1992-06-17,3.75,3.75,3.75,3.75,200,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,460.223649259659,0.0,1.0
1992-06-18,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1992-06-19,3.625,4.0,3.25,3.5,40900,1.57532104481435,1.73828529082963,1.41235679879907,1.52099962947592,94115.7362736004,0.0,1.0
1992-06-22,3.75,3.75,3.75,3.75,300,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,690.335473889488,0.0,1.0
1992-06-23,3.25,3.25,3.25,3.25,500,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,1150.55912314915,0.0,1.0
1992-06-24,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1992-06-25,3.25,3.25,3.25,3.25,1600,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,3681.78919407728,0.0,1.0
1992-06-26,3.25,3.75,3.25,3.75,700,1.41235679879907,1.62964246015278,1.41235679879907,1.62964246015278,1610.78277240881,0.0,1.0
1992-06-29,3.25,3.25,3.25,3.25,1900,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,4372.12466796677,0.0,1.0
1992-06-30,3.875,4.0,3.25,4.0,13500,1.6839638754912,1.73828529082963,1.41235679879907,1.73828529082963,31065.0963250271,0.0,1.0
1992-07-01,3.25,3.438,3.25,3.438,10200,1.41235679879907,1.49405620746806,1.41235679879907,1.49405620746806,23471.4061122427,0.0,1.0
1992-07-02,3.625,3.75,3.5,3.5,2700,1.57532104481435,1.62964246015278,1.52099962947592,1.52099962947592,6213.01926500541,0.0,1.0
1992-07-06,3.625,3.625,3.625,3.625,500,1.57532104481435,1.57532104481435,1.57532104481435,1.57532104481435,1150.55912314915,0.0,1.0
1992-07-07,3.25,3.5,3.25,3.5,1100,1.41235679879907,1.52099962947592,1.41235679879907,1.52099962947592,2531.23007092813,0.0,1.0
1992-07-08,3.5,3.5,3.5,3.5,500,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,1150.55912314915,0.0,1.0
1992-07-09,3.25,3.75,3.25,3.75,3500,1.41235679879907,1.62964246015278,1.41235679879907,1.62964246015278,8053.91386204406,0.0,1.0
1992-07-10,4.0,4.0,3.25,3.375,49500,1.73828529082963,1.73828529082963,1.41235679879907,1.4666782141375,113905.353191766,0.0,1.0
1992-07-13,3.75,3.75,3.375,3.375,1600,1.62964246015278,1.62964246015278,1.4666782141375,1.4666782141375,3681.78919407727,0.0,1.0
1992-07-14,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1992-07-15,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1992-07-16,3.25,3.25,3.25,3.25,2200,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,5062.46014185627,0.0,1.0
1992-07-17,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1992-07-20,3.25,3.875,3.25,3.75,29300,1.41235679879907,1.6839638754912,1.41235679879907,1.62964246015278,67422.7646165403,0.0,1.0
1992-07-21,3.25,3.875,3.25,3.25,0,1.41235679879907,1.6839638754912,1.41235679879907,1.41235679879907,0,0.0,1.0
1992-07-22,3.25,3.25,3.25,3.25,900,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,2071.00642166847,0.0,1.0
1992-07-23,3.25,3.25,3.25,3.25,100,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,230.11182462983,0.0,1.0
1992-07-24,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1992-07-27,3.25,3.25,3.25,3.25,300,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,690.335473889491,0.0,1.0
1992-07-28,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1992-07-29,3.25,3.25,3.25,3.25,2000,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,4602.2364925966,0.0,1.0
1992-07-30,3.25,3.25,3.25,3.25,500,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,1150.55912314915,0.0,1.0
1992-07-31,3.25,3.25,3.25,3.25,1100,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,2531.23007092813,0.0,1.0
1992-08-03,4.0,4.0,3.625,3.625,2400,1.73828529082963,1.73828529082963,1.57532104481435,1.57532104481435,5522.68379111591,0.0,1.0
1992-08-04,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1992-08-05,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1992-08-06,3.25,3.25,3.25,3.25,500,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,1150.55912314915,0.0,1.0
1992-08-07,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1992-08-10,3.25,3.25,3.25,3.25,100,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,230.11182462983,0.0,1.0
1992-08-11,3.25,3.25,3.25,3.25,1100,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,2531.23007092813,0.0,1.0
1992-08-12,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1992-08-13,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1992-08-14,3.25,3.25,3.25,3.25,200,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,460.22364925966,0.0,1.0
1992-08-17,2.25,3.5,2.25,3.25,44100,0.977785476091665,1.52099962947592,0.977785476091665,1.41235679879907,101479.314661755,0.0,1.0
1992-08-18,2.5,3.25,2.5,2.5,15700,1.08642830676852,1.41235679879907,1.08642830676852,1.08642830676852,36127.5564668832,0.0,1.0
1992-08-19,2.25,2.75,2.25,2.75,14400,0.977785476091665,1.19507113744537,0.977785476091665,1.19507113744537,33136.1027466955,0.0,1.0
1992-08-20,2.75,3.0,2.75,3.0,700,1.19507113744537,1.30371396812222,1.19507113744537,1.30371396812222,1610.78277240881,0.0,1.0
1992-08-21,2.75,2.75,2.75,2.75,3300,1.19507113744537,1.19507113744537,1.19507113744537,1.19507113744537,7593.69021278438,0.0,1.0
1992-08-24,2.75,2.75,2.25,2.25,12800,1.19507113744537,1.19507113744537,0.977785476091665,0.977785476091665,29454.3135526182,0.0,1.0
1992-08-25,2.75,3.0,2.375,2.5,9500,1.19507113744537,1.30371396812222,1.03210689143009,1.08642830676852,21860.6233398338,0.0,1.0
1992-08-26,2.625,2.625,2.625,2.625,1100,1.14074972210694,1.14074972210694,1.14074972210694,1.14074972210694,2531.23007092814,0.0,1.0
1992-08-27,2.25,2.25,2.25,2.25,500,0.977785476091665,0.977785476091665,0.977785476091665,0.977785476091665,1150.55912314915,0.0,1.0
1992-08-28,2.625,2.625,2.25,2.25,900,1.14074972210694,1.14074972210694,0.977785476091665,0.977785476091665,2071.00642166847,0.0,1.0
1992-08-31,2.62,2.62,2.62,2.62,0,1.13857686549341,1.13857686549341,1.13857686549341,1.13857686549341,0,0.0,1.0
1992-09-01,2.62,2.62,2.62,2.62,0,1.13857686549341,1.13857686549341,1.13857686549341,1.13857686549341,0,0.0,1.0
1992-09-02,2.625,2.625,2.625,2.625,1100,1.14074972210694,1.14074972210694,1.14074972210694,1.14074972210694,2531.23007092814,0.0,1.0
1992-09-03,2.62,2.62,2.62,2.62,0,1.13857686549341,1.13857686549341,1.13857686549341,1.13857686549341,0,0.0,1.0
1992-09-04,2.62,2.62,2.62,2.62,0,1.13857686549341,1.13857686549341,1.13857686549341,1.13857686549341,0,0.0,1.0
1992-09-08,2.875,2.875,2.875,2.875,2200,1.24939255278379,1.24939255278379,1.24939255278379,1.24939255278379,5062.46014185628,0.0,1.0
1992-09-09,2.88,2.88,2.88,2.88,0,1.25156540939733,1.25156540939733,1.25156540939733,1.25156540939733,0,0.0,1.0
1992-09-10,2.75,2.75,2.5,2.5,6600,1.19507113744537,1.19507113744537,1.08642830676852,1.08642830676852,15187.3804255688,0.0,1.0
1992-09-11,2.75,2.75,2.75,2.75,500,1.19507113744537,1.19507113744537,1.19507113744537,1.19507113744537,1150.55912314915,0.0,1.0
1992-09-14,2.75,2.75,2.75,2.75,0,1.19507113744537,1.19507113744537,1.19507113744537,1.19507113744537,0,0.0,1.0
1992-09-15,2.875,2.875,2.25,2.875,5600,1.24939255278379,1.24939255278379,0.977785476091665,1.24939255278379,12886.2621792705,0.0,1.0
1992-09-16,2.875,2.875,2.5,2.625,900,1.24939255278379,1.24939255278379,1.08642830676852,1.14074972210694,2071.00642166848,0.0,1.0
1992-09-17,2.5,2.5,2.5,2.5,500,1.08642830676852,1.08642830676852,1.08642830676852,1.08642830676852,1150.55912314915,0.0,1.0
1992-09-18,2.875,2.875,2.5,2.5,400,1.24939255278379,1.24939255278379,1.08642830676852,1.08642830676852,920.447298519323,0.0,1.0
1992-09-21,2.75,2.75,2.5,2.5,11000,1.19507113744537,1.19507113744537,1.08642830676852,1.08642830676852,25312.3007092813,0.0,1.0
1992-09-22,3.0,3.0,2.75,2.875,11100,1.30371396812222,1.30371396812222,1.19507113744537,1.24939255278379,25542.4125339111,0.0,1.0
1992-09-23,3.0,3.0,3.0,3.0,0,1.30371396812222,1.30371396812222,1.30371396812222,1.30371396812222,0,0.0,1.0
1992-09-24,3.0,3.0,3.0,3.0,0,1.30371396812222,1.30371396812222,1.30371396812222,1.30371396812222,0,0.0,1.0
1992-09-25,2.5,2.75,2.5,2.75,1400,1.08642830676852,1.19507113744537,1.08642830676852,1.19507113744537,3221.56554481761,0.0,1.0
1992-09-28,3.125,3.125,2.5,2.5,900,1.35803538346065,1.35803538346065,1.08642830676852,1.08642830676852,2071.00642166846,0.0,1.0
1992-09-29,3.25,3.25,3.25,3.25,1100,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,2531.23007092813,0.0,1.0
1992-09-30,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1992-10-01,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1992-10-02,2.5,2.5,2.5,2.5,100,1.08642830676852,1.08642830676852,1.08642830676852,1.08642830676852,230.111824629829,0.0,1.0
1992-10-05,2.5,2.5,2.5,2.5,0,1.08642830676852,1.08642830676852,1.08642830676852,1.08642830676852,0,0.0,1.0
1992-10-06,2.5,2.5,2.5,2.5,0,1.08642830676852,1.08642830676852,1.08642830676852,1.08642830676852,0,0.0,1.0
1992-10-07,2.5,3.0,2.5,3.0,1300,1.08642830676852,1.30371396812222,1.08642830676852,1.30371396812222,2991.45372018778,0.0,1.0
1992-10-08,2.5,2.5,2.5,2.5,0,1.08642830676852,1.08642830676852,1.08642830676852,1.08642830676852,0,0.0,1.0
1992-10-09,3.25,3.25,2.5,2.5,4500,1.41235679879907,1.41235679879907,1.08642830676852,1.08642830676852,10355.0321083424,0.0,1.0
1992-10-12,2.875,3.0,2.875,3.0,10500,1.24939255278379,1.30371396812222,1.24939255278379,1.30371396812222,24161.7415861322,0.0,1.0
1992-10-13,2.88,2.88,2.88,2.88,0,1.25156540939733,1.25156540939733,1.25156540939733,1.25156540939733,0,0.0,1.0
1992-10-14,3.0,3.25,2.5,3.25,7800,1.30371396812222,1.41235679879907,1.08642830676852,1.41235679879907,17948.7223211267,0.0,1.0
1992-10-15,3.0,3.0,3.0,3.0,0,1.30371396812222,1.30371396812222,1.30371396812222,1.30371396812222,0,0.0,1.0
1992-10-16,3.0,3.0,3.0,3.0,0,1.30371396812222,1.30371396812222,1.30371396812222,1.30371396812222,0,0.0,1.0
1992-10-19,3.0,3.0,3.0,3.0,0,1.30371396812222,1.30371396812222,1.30371396812222,1.30371396812222,0,0.0,1.0
1992-10-20,3.0,3.0,3.0,3.0,0,1.30371396812222,1.30371396812222,1.30371396812222,1.30371396812222,0,0.0,1.0
1992-10-21,2.75,2.75,2.75,2.75,500,1.19507113744537,1.19507113744537,1.19507113744537,1.19507113744537,1150.55912314915,0.0,1.0
1992-10-22,2.75,2.75,2.75,2.75,0,1.19507113744537,1.19507113744537,1.19507113744537,1.19507113744537,0,0.0,1.0
1992-10-23,2.875,3.125,2.813,3.0,14800,1.24939255278379,1.35803538346065,1.22244913077594,1.30371396812222,34056.5500452149,0.0,1.0
1992-10-26,2.88,2.88,2.88,2.88,0,1.25156540939733,1.25156540939733,1.25156540939733,1.25156540939733,0,0.0,1.0
1992-10-27,2.88,2.88,2.88,2.88,0,1.25156540939733,1.25156540939733,1.25156540939733,1.25156540939733,0,0.0,1.0
1992-10-28,3.25,3.25,3.25,3.25,3000,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,6903.35473889491,0.0,1.0
1992-10-29,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1992-10-30,3.25,3.25,3.0,3.0,600,1.41235679879907,1.41235679879907,1.30371396812222,1.30371396812222,1380.67094777898,0.0,1.0
1992-11-02,3.0,3.25,2.875,2.875,1700,1.30371396812222,1.41235679879907,1.24939255278379,1.24939255278379,3911.90101870711,0.0,1.0
1992-11-03,3.5,3.5,3.5,3.5,100,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,230.11182462983,0.0,1.0
1992-11-04,3.25,3.25,3.125,3.125,2700,1.41235679879907,1.41235679879907,1.35803538346065,1.35803538346065,6213.01926500542,0.0,1.0
1992-11-05,3.25,3.25,3.0,3.0,8800,1.41235679879907,1.41235679879907,1.30371396812222,1.30371396812222,20249.8405674251,0.0,1.0
1992-11-06,3.25,3.25,3.125,3.125,3300,1.41235679879907,1.41235679879907,1.35803538346065,1.35803538346065,7593.6902127844,0.0,1.0
1992-11-09,3.0,3.0,3.0,3.0,1100,1.30371396812222,1.30371396812222,1.30371396812222,1.30371396812222,2531.23007092813,0.0,1.0
1992-11-10,3.0,3.25,3.0,3.0,27900,1.30371396812222,1.41235679879907,1.30371396812222,1.30371396812222,64201.1990717225,0.0,1.0
1992-11-11,3.0,3.25,3.0,3.25,5900,1.30371396812222,1.41235679879907,1.30371396812222,1.41235679879907,13576.59765316,0.0,1.0
1992-11-12,3.0,3.0,3.0,3.0,1600,1.30371396812222,1.30371396812222,1.30371396812222,1.30371396812222,3681.78919407728,0.0,1.0
1992-11-13,3.0,3.0,3.0,3.0,1600,1.30371396812222,1.30371396812222,1.30371396812222,1.30371396812222,3681.78919407728,0.0,1.0
1992-11-16,3.25,3.25,2.75,3.0,900,1.41235679879907,1.41235679879907,1.19507113744537,1.30371396812222,2071.00642166847,0.0,1.0
1992-11-17,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1992-11-18,2.875,2.875,2.625,2.625,2200,1.24939255278379,1.24939255278379,1.14074972210694,1.14074972210694,5062.46014185628,0.0,1.0
1992-11-19,3.5,3.5,3.0,3.125,31000,1.52099962947592,1.52099962947592,1.30371396812222,1.35803538346065,71334.6656352474,0.0,1.0
1992-11-20,3.5,3.5,3.375,3.375,2500,1.52099962947592,1.52099962947592,1.4666782141375,1.4666782141375,5752.79561574576,0.0,1.0
1992-11-23,3.0,3.5,3.0,3.5,900,1.30371396812222,1.52099962947592,1.30371396812222,1.52099962947592,2071.00642166847,0.0,1.0
1992-11-24,3.0,3.0,3.0,3.0,2200,1.30371396812222,1.30371396812222,1.30371396812222,1.30371396812222,5062.46014185626,0.0,1.0
1992-11-25,3.5,3.5,3.5,3.5,300,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,690.335473889491,0.0,1.0
1992-11-27,3.375,3.5,3.375,3.5,1200,1.4666782141375,1.52099962947592,1.4666782141375,1.52099962947592,2761.34189555795,0.0,1.0
1992-11-30,3.37,3.37,3.37,3.37,0,1.46450535752396,1.46450535752396,1.46450535752396,1.46450535752396,0,0.0,1.0
1992-12-01,2.875,2.875,2.875,2.875,5500,1.24939255278379,1.24939255278379,1.24939255278379,1.24939255278379,12656.1503546407,0.0,1.0
1992-12-02,3.25,3.25,2.875,2.875,25100,1.41235679879907,1.41235679879907,1.24939255278379,1.24939255278379,57758.0679820874,0.0,1.0
1992-12-03,3.25,3.25,2.875,2.875,1200,1.41235679879907,1.41235679879907,1.24939255278379,1.24939255278379,2761.34189555796,0.0,1.0
1992-12-04,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1992-12-07,3.25,3.25,2.875,3.0,18100,1.41235679879907,1.41235679879907,1.24939255278379,1.30371396812222,41650.2402579993,0.0,1.0
1992-12-08,3.0,3.25,3.0,3.25,4000,1.30371396812222,1.41235679879907,1.30371396812222,1.41235679879907,9204.4729851932,0.0,1.0
1992-12-09,3.25,3.25,2.875,3.125,33500,1.41235679879907,1.41235679879907,1.24939255278379,1.35803538346065,77087.4612509931,0.0,1.0
1992-12-10,3.125,3.25,2.875,2.875,9900,1.35803538346065,1.41235679879907,1.24939255278379,1.24939255278379,22781.0706383531,0.0,1.0
1992-12-11,2.875,2.875,2.875,2.875,500,1.24939255278379,1.24939255278379,1.24939255278379,1.24939255278379,1150.55912314915,0.0,1.0
1992-12-14,3.0,3.25,2.875,2.875,4000,1.30371396812222,1.41235679879907,1.24939255278379,1.24939255278379,9204.4729851932,0.0,1.0
1992-12-15,3.0,3.25,3.0,3.0,5500,1.30371396812222,1.41235679879907,1.30371396812222,1.30371396812222,12656.1503546406,0.0,1.0
1992-12-16,3.0,3.0,3.0,3.0,400,1.30371396812222,1.30371396812222,1.30371396812222,1.30371396812222,920.44729851932,0.0,1.0
1992-12-17,3.0,3.0,3.0,3.0,0,1.30371396812222,1.30371396812222,1.30371396812222,1.30371396812222,0,0.0,1.0
1992-12-18,3.25,3.25,3.125,3.25,5500,1.41235679879907,1.41235679879907,1.35803538346065,1.41235679879907,12656.1503546407,0.0,1.0
1992-12-21,3.25,3.25,3.0,3.0,7700,1.41235679879907,1.41235679879907,1.30371396812222,1.30371396812222,17718.6104964969,0.0,1.0
1992-12-22,3.5,3.5,3.5,3.5,300,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,690.335473889491,0.0,1.0
1992-12-23,3.5,3.5,3.25,3.25,4700,1.52099962947592,1.52099962947592,1.41235679879907,1.41235679879907,10815.255757602,0.0,1.0
1992-12-24,3.5,3.5,3.5,3.5,0,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,0,0.0,1.0
1992-12-28,3.5,3.5,3.5,3.5,1100,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,2531.23007092814,0.0,1.0
1992-12-29,3.5,3.5,3.5,3.5,0,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,0,0.0,1.0
1992-12-30,3.75,3.75,3.25,3.25,5100,1.62964246015278,1.62964246015278,1.41235679879907,1.41235679879907,11735.7030561213,0.0,1.0
1992-12-31,3.75,3.75,3.25,3.25,1600,1.62964246015278,1.62964246015278,1.41235679879907,1.41235679879907,3681.78919407727,0.0,1.0
1993-01-04,3.375,3.375,3.25,3.25,6000,1.4666782141375,1.4666782141375,1.41235679879907,1.41235679879907,13806.7094777898,0.0,1.0
1993-01-05,3.5,4.0,3.5,4.0,1200,1.52099962947592,1.73828529082963,1.52099962947592,1.73828529082963,2761.34189555797,0.0,1.0
1993-01-06,3.5,3.5,3.5,3.5,100,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,230.11182462983,0.0,1.0
1993-01-07,3.813,4.0,3.5,3.5,176600,1.65702045348334,1.73828529082963,1.52099962947592,1.52099962947592,406377.48229628,0.0,1.0
1993-01-08,4.25,4.25,3.75,3.75,2800,1.84692812150648,1.84692812150648,1.62964246015278,1.62964246015278,6443.13108963523,0.0,1.0
1993-01-11,4.25,4.25,3.75,3.75,7700,1.84692812150648,1.84692812150648,1.62964246015278,1.62964246015278,17718.6104964969,0.0,1.0
1993-01-12,3.75,4.5,3.75,4.5,400,1.62964246015278,1.95557095218333,1.62964246015278,1.95557095218333,920.447298519317,0.0,1.0
1993-01-13,4.25,4.25,4.0,4.0,6000,1.84692812150648,1.84692812150648,1.73828529082963,1.73828529082963,13806.7094777898,0.0,1.0
1993-01-14,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-01-15,4.25,4.25,3.75,3.75,900,1.84692812150648,1.84692812150648,1.62964246015278,1.62964246015278,2071.00642166847,0.0,1.0
1993-01-18,3.875,3.875,3.875,3.875,15400,1.6839638754912,1.6839638754912,1.6839638754912,1.6839638754912,35437.2209929938,0.0,1.0
1993-01-19,3.87,3.87,3.87,3.87,0,1.68179101887766,1.68179101887766,1.68179101887766,1.68179101887766,0,0.0,1.0
1993-01-20,3.87,3.87,3.87,3.87,0,1.68179101887766,1.68179101887766,1.68179101887766,1.68179101887766,0,0.0,1.0
1993-01-21,3.87,3.87,3.87,3.87,0,1.68179101887766,1.68179101887766,1.68179101887766,1.68179101887766,0,0.0,1.0
1993-01-22,3.87,3.87,3.87,3.87,0,1.68179101887766,1.68179101887766,1.68179101887766,1.68179101887766,0,0.0,1.0
1993-01-25,4.25,5.0,4.25,4.5,8500,1.84692812150648,2.17285661353703,1.84692812150648,1.95557095218333,19559.5050935355,0.0,1.0
1993-01-26,4.5,5.0,4.25,5.0,4600,1.95557095218333,2.17285661353703,1.84692812150648,2.17285661353703,10585.1439329722,0.0,1.0
1993-01-27,4.25,4.25,4.25,4.25,200,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,460.22364925966,0.0,1.0
1993-01-28,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-01-29,4.25,4.25,4.25,4.25,200,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,460.22364925966,0.0,1.0
1993-02-01,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-02-02,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-02-03,4.625,4.75,4.5,4.5,33200,2.00989236752176,2.06421378286018,1.95557095218333,1.95557095218333,76397.1257771034,0.0,1.0
1993-02-04,4.375,4.75,4.25,4.75,11400,1.9012495368449,2.06421378286018,1.84692812150648,2.06421378286018,26232.7480078007,0.0,1.0
1993-02-05,4.75,4.75,4.75,4.75,3600,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,8284.02568667389,0.0,1.0
1993-02-08,4.5,4.75,4.5,4.75,1400,1.95557095218333,2.06421378286018,1.95557095218333,2.06421378286018,3221.56554481762,0.0,1.0
1993-02-09,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-02-10,4.25,4.25,4.25,4.25,200,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,460.22364925966,0.0,1.0
1993-02-11,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-02-12,5.0,5.0,5.0,5.0,100,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,230.11182462983,0.0,1.0
1993-02-16,4.5,5.0,4.5,5.0,1500,1.95557095218333,2.17285661353703,1.95557095218333,2.17285661353703,3451.67736944745,0.0,1.0
1993-02-17,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-02-18,4.75,4.75,4.75,4.75,500,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,1150.55912314915,0.0,1.0
1993-02-19,4.75,4.75,4.0,4.25,91700,2.06421378286018,2.06421378286018,1.73828529082963,1.84692812150648,211012.543185554,0.0,1.0
1993-02-22,4.625,4.625,4.625,4.625,400,2.00989236752176,2.00989236752176,2.00989236752176,2.00989236752176,920.447298519318,0.0,1.0
1993-02-23,4.5,4.75,4.25,4.25,900,1.95557095218333,2.06421378286018,1.84692812150648,1.84692812150648,2071.00642166847,0.0,1.0
1993-02-24,4.5,4.75,4.25,4.75,2900,1.95557095218333,2.06421378286018,1.84692812150648,2.06421378286018,6673.24291426507,0.0,1.0
1993-02-25,4.563,5.0,4.5,4.5,3000,1.9829489455139,2.17285661353703,1.95557095218333,1.95557095218333,6903.35473889489,0.0,1.0
1993-02-26,4.5,5.0,4.5,4.5,7700,1.95557095218333,2.17285661353703,1.95557095218333,1.95557095218333,17718.6104964969,0.0,1.0
1993-03-01,4.625,4.75,4.625,4.75,9600,2.00989236752176,2.06421378286018,2.00989236752176,2.06421378286018,22090.7351644636,0.0,1.0
1993-03-02,4.62,4.62,4.62,4.62,0,2.00771951090822,2.00771951090822,2.00771951090822,2.00771951090822,0,0.0,1.0
1993-03-03,4.625,4.75,4.625,4.75,69300,2.00989236752176,2.06421378286018,2.00989236752176,2.06421378286018,159467.494468472,0.0,1.0
1993-03-04,4.62,4.62,4.62,4.62,0,2.00771951090822,2.00771951090822,2.00771951090822,2.00771951090822,0,0.0,1.0
1993-03-05,5.0,5.0,4.5,5.0,3800,2.17285661353703,2.17285661353703,1.95557095218333,2.17285661353703,8744.24933593355,0.0,1.0
1993-03-08,5.0,5.0,5.0,5.0,0,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,0,0.0,1.0
1993-03-09,4.625,5.0,4.5,4.5,6000,2.00989236752176,2.17285661353703,1.95557095218333,1.95557095218333,13806.7094777898,0.0,1.0
1993-03-10,4.625,5.0,4.625,5.0,23900,2.00989236752176,2.17285661353703,2.00989236752176,2.17285661353703,54996.7260865292,0.0,1.0
1993-03-11,5.0,5.0,5.0,5.0,200,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,460.223649259661,0.0,1.0
1993-03-12,5.0,5.0,5.0,5.0,100,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,230.11182462983,0.0,1.0
1993-03-15,5.0,5.0,5.0,5.0,0,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,0,0.0,1.0
1993-03-16,4.5,4.875,4.5,4.875,200,1.95557095218333,2.11853519819861,1.95557095218333,2.11853519819861,460.22364925966,0.0,1.0
1993-03-17,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-03-18,4.5,4.5,4.5,4.5,1100,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,2531.23007092813,0.0,1.0
1993-03-19,4.5,4.5,4.5,4.5,200,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,460.22364925966,0.0,1.0
1993-03-22,4.5,4.5,4.5,4.5,100,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,230.11182462983,0.0,1.0
1993-03-23,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-03-24,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-03-25,4.563,4.688,4.5,4.5,51700,1.9829489455139,2.03727036085232,1.95557095218333,1.95557095218333,118967.813333622,0.0,1.0
1993-03-26,4.563,4.75,4.5,4.75,14000,1.9829489455139,2.06421378286018,1.95557095218333,2.06421378286018,32215.6554481761,0.0,1.0
1993-03-29,4.313,4.75,4.25,4.75,4000,1.87430611483705,2.06421378286018,1.84692812150648,2.06421378286018,9204.47298519317,0.0,1.0
1993-03-30,4.31,4.31,4.31,4.31,0,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,0,0.0,1.0
1993-03-31,4.25,4.25,4.25,4.25,2200,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,5062.46014185625,0.0,1.0
1993-04-01,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-04-02,4.25,4.25,4.25,4.25,2200,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,5062.46014185625,0.0,1.0
1993-04-05,4.25,4.25,4.25,4.25,2200,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,5062.46014185625,0.0,1.0
1993-04-06,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-04-07,4.25,4.25,4.25,4.25,1100,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,2531.23007092813,0.0,1.0
1993-04-08,4.75,4.75,4.25,4.25,700,2.06421378286018,2.06421378286018,1.84692812150648,1.84692812150648,1610.78277240881,0.0,1.0
1993-04-12,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1993-04-13,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1993-04-14,4.75,4.75,4.25,4.25,2500,2.06421378286018,2.06421378286018,1.84692812150648,1.84692812150648,5752.79561574575,0.0,1.0
1993-04-15,4.25,4.25,4.25,4.25,1100,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,2531.23007092813,0.0,1.0
1993-04-16,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-04-19,4.5,4.5,4.25,4.5,3500,1.95557095218333,1.95557095218333,1.84692812150648,1.95557095218333,8053.91386204405,0.0,1.0
1993-04-20,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-04-21,4.5,4.75,4.25,4.25,34100,1.95557095218333,2.06421378286018,1.84692812150648,1.84692812150648,78468.132198772,0.0,1.0
1993-04-22,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-04-23,4.5,4.75,4.5,4.75,2200,1.95557095218333,2.06421378286018,1.95557095218333,2.06421378286018,5062.46014185626,0.0,1.0
1993-04-26,4.75,4.75,4.75,4.75,100,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,230.11182462983,0.0,1.0
1993-04-27,4.25,4.375,4.25,4.375,6000,1.84692812150648,1.9012495368449,1.84692812150648,1.9012495368449,13806.7094777898,0.0,1.0
1993-04-28,4.25,4.25,4.25,4.25,1100,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,2531.23007092813,0.0,1.0
1993-04-29,4.25,4.313,4.25,4.313,9900,1.84692812150648,1.87430611483705,1.84692812150648,1.87430611483705,22781.0706383531,0.0,1.0
1993-04-30,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-05-03,4.25,4.5,4.25,4.5,82500,1.84692812150648,1.95557095218333,1.84692812150648,1.95557095218333,189842.25531961,0.0,1.0
1993-05-04,4.25,4.5,4.25,4.25,133200,1.84692812150648,1.95557095218333,1.84692812150648,1.84692812150648,306508.950406933,0.0,1.0
1993-05-05,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-05-06,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-05-07,4.25,4.25,4.25,4.25,200,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,460.22364925966,0.0,1.0
1993-05-10,4.75,4.75,4.25,4.5,20700,2.06421378286018,2.06421378286018,1.84692812150648,1.95557095218333,47633.1476983748,0.0,1.0
1993-05-11,4.375,4.375,4.25,4.25,7100,1.9012495368449,1.9012495368449,1.84692812150648,1.84692812150648,16337.939548718,0.0,1.0
1993-05-12,4.38,4.38,4.38,4.38,0,1.90342239345844,1.90342239345844,1.90342239345844,1.90342239345844,0,0.0,1.0
1993-05-13,4.38,4.38,4.38,4.38,0,1.90342239345844,1.90342239345844,1.90342239345844,1.90342239345844,0,0.0,1.0
1993-05-14,4.375,4.563,4.375,4.563,0,1.9012495368449,1.9829489455139,1.9012495368449,1.9829489455139,0,0.0,1.0
1993-05-17,4.25,4.625,4.25,4.625,31900,1.84692812150648,2.00989236752176,1.84692812150648,2.00989236752176,73405.6720569157,0.0,1.0
1993-05-18,4.5,4.5,4.25,4.25,500,1.95557095218333,1.95557095218333,1.84692812150648,1.84692812150648,1150.55912314915,0.0,1.0
1993-05-19,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-05-20,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-05-21,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-05-24,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-05-25,4.25,4.25,4.25,4.25,500,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,1150.55912314915,0.0,1.0
1993-05-26,4.5,4.625,4.375,4.625,42100,1.95557095218333,2.00989236752176,1.9012495368449,2.00989236752176,96877.0781691584,0.0,1.0
1993-05-27,4.25,4.25,4.25,4.25,300,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,690.335473889489,0.0,1.0
1993-05-28,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-06-01,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-06-02,4.25,4.25,4.25,4.25,500,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,1150.55912314915,0.0,1.0
1993-06-03,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-06-04,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-06-07,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-06-08,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-06-09,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-06-10,4.25,4.25,4.25,4.25,1300,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,2991.45372018779,0.0,1.0
1993-06-11,4.313,4.313,4.313,4.313,2200,1.87430611483705,1.87430611483705,1.87430611483705,1.87430611483705,5062.46014185625,0.0,1.0
1993-06-14,4.31,4.31,4.31,4.31,0,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,0,0.0,1.0
1993-06-15,4.31,4.31,4.31,4.31,0,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,0,0.0,1.0
1993-06-16,4.625,4.625,4.5,4.5,8800,2.00989236752176,2.00989236752176,1.95557095218333,1.95557095218333,20249.840567425,0.0,1.0
1993-06-17,4.625,4.625,4.5,4.5,46200,2.00989236752176,2.00989236752176,1.95557095218333,1.95557095218333,106311.662978981,0.0,1.0
1993-06-18,4.25,4.25,4.25,4.25,500,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,1150.55912314915,0.0,1.0
1993-06-21,4.5,4.625,4.25,4.25,31400,1.95557095218333,2.00989236752176,1.84692812150648,1.84692812150648,72255.1129337666,0.0,1.0
1993-06-22,4.5,4.625,4.25,4.625,66100,1.95557095218333,2.00989236752176,1.84692812150648,2.00989236752176,152103.916080318,0.0,1.0
1993-06-23,4.5,4.625,4.5,4.625,73800,1.95557095218333,2.00989236752176,1.95557095218333,2.00989236752176,169822.526576814,0.0,1.0
1993-06-24,4.5,4.5,4.5,4.5,200,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,460.22364925966,0.0,1.0
1993-06-25,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-06-28,4.375,4.563,4.375,4.563,56200,1.9012495368449,1.9829489455139,1.9012495368449,1.9829489455139,129322.845441965,0.0,1.0
1993-06-29,4.563,4.563,4.563,4.563,5500,1.9829489455139,1.9829489455139,1.9829489455139,1.9829489455139,12656.1503546406,0.0,1.0
1993-06-30,4.563,4.563,4.438,4.438,45500,1.9829489455139,1.9829489455139,1.92862753017547,1.92862753017547,104700.880206572,0.0,1.0
1993-07-01,4.5,4.5,4.5,4.5,3300,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,7593.69021278439,0.0,1.0
1993-07-02,4.313,4.563,4.25,4.563,10300,1.87430611483705,1.9829489455139,1.84692812150648,1.9829489455139,23701.5179368724,0.0,1.0
1993-07-06,4.563,4.563,4.375,4.375,58600,1.9829489455139,1.9829489455139,1.9012495368449,1.9012495368449,134845.52923308,0.0,1.0
1993-07-07,4.375,4.563,4.313,4.375,44700,1.9012495368449,1.9829489455139,1.87430611483705,1.9012495368449,102859.985609534,0.0,1.0
1993-07-08,4.563,4.563,4.25,4.25,34200,1.9829489455139,1.9829489455139,1.84692812150648,1.84692812150648,78698.2440234017,0.0,1.0
1993-07-09,4.625,4.625,4.625,4.625,500,2.00989236752176,2.00989236752176,2.00989236752176,2.00989236752176,1150.55912314915,0.0,1.0
1993-07-12,4.25,4.375,4.25,4.375,6600,1.84692812150648,1.9012495368449,1.84692812150648,1.9012495368449,15187.3804255688,0.0,1.0
1993-07-13,4.375,4.5,4.25,4.25,25600,1.9012495368449,1.95557095218333,1.84692812150648,1.84692812150648,58908.6271052366,0.0,1.0
1993-07-14,4.5,4.5,4.25,4.25,16300,1.95557095218333,1.95557095218333,1.84692812150648,1.84692812150648,37508.2274146623,0.0,1.0
1993-07-15,4.5,4.5,4.25,4.25,6600,1.95557095218333,1.95557095218333,1.84692812150648,1.84692812150648,15187.3804255688,0.0,1.0
1993-07-16,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-07-19,4.25,4.25,4.25,4.25,100,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,230.11182462983,0.0,1.0
1993-07-20,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-07-21,4.25,4.25,4.25,4.25,4900,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,11275.4794068617,0.0,1.0
1993-07-22,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-07-23,4.25,4.25,4.25,4.25,200,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,460.22364925966,0.0,1.0
1993-07-26,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-07-27,4.25,4.438,4.25,4.438,55300,1.84692812150648,1.92862753017547,1.84692812150648,1.92862753017547,127251.839020296,0.0,1.0
1993-07-28,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-07-29,4.5,4.5,4.25,4.25,47600,1.95557095218333,1.95557095218333,1.84692812150648,1.84692812150648,109533.228523799,0.0,1.0
1993-07-30,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-08-02,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-08-03,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1993-08-04,4.25,4.313,4.25,4.25,24700,1.84692812150648,1.87430611483705,1.84692812150648,1.84692812150648,56837.6206835679,0.0,1.0
1993-08-05,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-08-06,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-08-09,4.25,4.625,4.25,4.375,31300,1.84692812150648,2.00989236752176,1.84692812150648,1.9012495368449,72025.0011091367,0.0,1.0
1993-08-10,4.25,4.625,4.25,4.625,12200,1.84692812150648,2.00989236752176,1.84692812150648,2.00989236752176,28073.6426048392,0.0,1.0
1993-08-11,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1993-08-12,4.25,4.25,4.25,4.25,1100,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,2531.23007092813,0.0,1.0
1993-08-13,4.313,4.313,4.313,4.313,1100,1.87430611483705,1.87430611483705,1.87430611483705,1.87430611483705,2531.23007092812,0.0,1.0
1993-08-16,4.31,4.31,4.31,4.31,0,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,0,0.0,1.0
1993-08-17,4.31,4.31,4.31,4.31,0,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,0,0.0,1.0
1993-08-18,4.31,4.31,4.31,4.31,0,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,0,0.0,1.0
1993-08-19,4.31,4.31,4.31,4.31,0,1.87300240086892,1.87300240086892,1.87300240086892,1.87300240086892,0,0.0,1.0
1993-08-20,3.75,4.375,3.75,4.25,28000,1.62964246015278,1.9012495368449,1.62964246015278,1.84692812150648,64431.3108963522,0.0,1.0
1993-08-23,3.5,3.5,3.5,3.5,1300,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,2991.4537201878,0.0,1.0
1993-08-24,3.5,3.5,3.5,3.5,500,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,1150.55912314915,0.0,1.0
1993-08-25,3.875,3.875,3.875,3.875,1100,1.6839638754912,1.6839638754912,1.6839638754912,1.6839638754912,2531.23007092813,0.0,1.0
1993-08-26,3.5,3.5,3.5,3.5,1100,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,2531.23007092814,0.0,1.0
1993-08-27,4.25,4.25,4.25,4.25,100,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,230.11182462983,0.0,1.0
1993-08-30,4.25,4.25,4.25,4.25,400,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,920.447298519319,0.0,1.0
1993-08-31,4.0,4.25,3.75,4.125,2800,1.73828529082963,1.84692812150648,1.62964246015278,1.79260670616805,6443.13108963523,0.0,1.0
1993-09-01,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1993-09-02,4.25,4.25,4.25,4.25,400,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,920.447298519319,0.0,1.0
1993-09-03,4.25,4.25,4.25,4.25,1100,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,2531.23007092813,0.0,1.0
1993-09-07,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1993-09-08,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1993-09-09,3.25,4.0,3.25,4.0,1200,1.41235679879907,1.73828529082963,1.41235679879907,1.73828529082963,2761.34189555796,0.0,1.0
1993-09-10,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1993-09-13,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1993-09-14,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1993-09-15,4.0,4.0,4.0,4.0,300,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,690.335473889488,0.0,1.0
1993-09-16,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1993-09-17,4.0,4.0,3.25,3.25,1400,1.73828529082963,1.73828529082963,1.41235679879907,1.41235679879907,3221.56554481761,0.0,1.0
1993-09-20,3.625,3.625,3.625,3.625,100,1.57532104481435,1.57532104481435,1.57532104481435,1.57532104481435,230.11182462983,0.0,1.0
1993-09-21,3.62,3.62,3.62,3.62,0,1.57314818820081,1.57314818820081,1.57314818820081,1.57314818820081,0,0.0,1.0
1993-09-22,3.62,3.62,3.62,3.62,0,1.57314818820081,1.57314818820081,1.57314818820081,1.57314818820081,0,0.0,1.0
1993-09-23,3.75,3.75,3.75,3.75,200,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,460.223649259659,0.0,1.0
1993-09-24,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1993-09-27,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1993-09-28,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1993-09-29,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1993-09-30,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1993-10-01,3.625,3.625,3.625,3.625,7500,1.57532104481435,1.57532104481435,1.57532104481435,1.57532104481435,17258.3868472372,0.0,1.0
1993-10-04,3.5,3.5,3.5,3.5,0,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,0,0.0,1.0
1993-10-05,3.5,3.5,3.5,3.5,700,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,1610.78277240881,0.0,1.0
1993-10-06,3.625,3.625,3.625,3.625,500,1.57532104481435,1.57532104481435,1.57532104481435,1.57532104481435,1150.55912314915,0.0,1.0
1993-10-07,3.75,3.75,3.5,3.5,200,1.62964246015278,1.62964246015278,1.52099962947592,1.52099962947592,460.223649259659,0.0,1.0
1993-10-08,3.75,3.75,3.75,3.75,1500,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,3451.67736944744,0.0,1.0
1993-10-11,3.875,3.875,3.875,3.875,700,1.6839638754912,1.6839638754912,1.6839638754912,1.6839638754912,1610.78277240881,0.0,1.0
1993-10-12,3.5,3.5,3.5,3.5,1200,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,2761.34189555797,0.0,1.0
1993-10-13,4.0,4.0,4.0,4.0,1000,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,2301.11824629829,0.0,1.0
1993-10-14,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1993-10-15,3.875,4.063,3.875,4.0,52700,1.6839638754912,1.76566328416019,1.6839638754912,1.73828529082963,121268.93157992,0.0,1.0
1993-10-18,3.88,3.88,3.88,3.88,0,1.68613673210474,1.68613673210474,1.68613673210474,1.68613673210474,0,0.0,1.0
1993-10-19,4.0,4.0,4.0,4.0,6000,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,13806.7094777898,0.0,1.0
1993-10-20,4.0,4.0,4.0,4.0,200,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,460.223649259659,0.0,1.0
1993-10-21,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1993-10-22,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1993-10-25,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1993-10-26,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1993-10-27,3.625,3.625,3.625,3.625,100,1.57532104481435,1.57532104481435,1.57532104481435,1.57532104481435,230.11182462983,0.0,1.0
1993-10-28,4.0,4.0,4.0,4.0,500,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,1150.55912314915,0.0,1.0
1993-10-29,4.0,4.0,4.0,4.0,2000,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,4602.23649259659,0.0,1.0
1993-11-01,3.875,4.0,3.625,4.0,8800,1.6839638754912,1.73828529082963,1.57532104481435,1.73828529082963,20249.840567425,0.0,1.0
1993-11-02,3.88,3.88,3.88,3.88,0,1.68613673210474,1.68613673210474,1.68613673210474,1.68613673210474,0,0.0,1.0
1993-11-03,3.88,3.88,3.88,3.88,0,1.68613673210474,1.68613673210474,1.68613673210474,1.68613673210474,0,0.0,1.0
1993-11-04,3.88,3.88,3.88,3.88,0,1.68613673210474,1.68613673210474,1.68613673210474,1.68613673210474,0,0.0,1.0
1993-11-05,3.75,3.875,3.625,3.625,24100,1.62964246015278,1.6839638754912,1.57532104481435,1.57532104481435,55456.9497357889,0.0,1.0
1993-11-08,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1993-11-09,3.75,3.75,3.75,3.75,0,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,0,0.0,1.0
1993-11-10,4.0,4.25,4.0,4.25,6800,1.73828529082963,1.84692812150648,1.73828529082963,1.84692812150648,15647.6040748284,0.0,1.0
1993-11-11,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1993-11-12,4.0,4.0,4.0,4.0,3000,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,6903.35473889488,0.0,1.0
1993-11-15,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1993-11-16,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1993-11-17,3.625,3.625,3.625,3.625,800,1.57532104481435,1.57532104481435,1.57532104481435,1.57532104481435,1840.89459703864,0.0,1.0
1993-11-18,3.62,3.62,3.62,3.62,0,1.57314818820081,1.57314818820081,1.57314818820081,1.57314818820081,0,0.0,1.0
1993-11-19,3.875,4.0,3.625,3.75,54700,1.6839638754912,1.73828529082963,1.57532104481435,1.62964246015278,125871.168072517,0.0,1.0
1993-11-22,3.625,4.0,3.625,4.0,14600,1.57532104481435,1.73828529082963,1.57532104481435,1.73828529082963,33596.3263959552,0.0,1.0
1993-11-23,3.5,3.625,3.25,3.625,34700,1.52099962947592,1.57532104481435,1.41235679879907,1.57532104481435,79848.8031465512,0.0,1.0
1993-11-24,3.25,3.25,3.25,3.25,300,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,690.335473889491,0.0,1.0
1993-11-26,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1993-11-29,3.25,3.25,3.25,3.25,0,1.41235679879907,1.41235679879907,1.41235679879907,1.41235679879907,0,0.0,1.0
1993-11-30,3.25,3.25,3.125,3.25,83400,1.41235679879907,1.41235679879907,1.35803538346065,1.41235679879907,191913.261741278,0.0,1.0
1993-12-01,3.5,3.5,3.375,3.375,13400,1.52099962947592,1.52099962947592,1.4666782141375,1.4666782141375,30834.9845003973,0.0,1.0
1993-12-02,3.5,3.625,3.25,3.375,20000,1.52099962947592,1.57532104481435,1.41235679879907,1.4666782141375,46022.3649259661,0.0,1.0
1993-12-03,3.5,3.5,3.375,3.375,3100,1.52099962947592,1.52099962947592,1.4666782141375,1.4666782141375,7133.46656352474,0.0,1.0
1993-12-06,3.25,3.375,3.25,3.375,1700,1.41235679879907,1.4666782141375,1.41235679879907,1.4666782141375,3911.90101870711,0.0,1.0
1993-12-07,3.5,3.5,3.5,3.5,1800,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,4142.01284333695,0.0,1.0
1993-12-08,3.5,3.5,3.438,3.5,10500,1.52099962947592,1.52099962947592,1.49405620746806,1.52099962947592,24161.7415861322,0.0,1.0
1993-12-09,3.375,3.375,3.375,3.375,4700,1.4666782141375,1.4666782141375,1.4666782141375,1.4666782141375,10815.255757602,0.0,1.0
1993-12-10,3.5,3.5,3.5,3.5,2000,1.52099962947592,1.52099962947592,1.52099962947592,1.52099962947592,4602.23649259661,0.0,1.0
1993-12-13,3.5,3.5,3.375,3.5,16300,1.52099962947592,1.52099962947592,1.4666782141375,1.52099962947592,37508.2274146624,0.0,1.0
1993-12-14,3.625,3.625,3.625,3.625,1900,1.57532104481435,1.57532104481435,1.57532104481435,1.57532104481435,4372.12466796677,0.0,1.0
1993-12-15,3.375,3.625,3.375,3.625,15300,1.4666782141375,1.57532104481435,1.4666782141375,1.57532104481435,35207.1091683639,0.0,1.0
1993-12-16,3.625,3.75,3.563,3.625,4400,1.57532104481435,1.62964246015278,1.54837762280649,1.57532104481435,10124.9202837125,0.0,1.0
1993-12-17,3.625,3.75,3.625,3.75,8700,1.57532104481435,1.62964246015278,1.57532104481435,1.62964246015278,20019.7287427952,0.0,1.0
1993-12-20,3.75,3.875,3.75,3.875,2000,1.62964246015278,1.6839638754912,1.62964246015278,1.6839638754912,4602.23649259658,0.0,1.0
1993-12-21,3.75,3.875,3.625,3.625,2900,1.62964246015278,1.6839638754912,1.57532104481435,1.57532104481435,6673.24291426505,0.0,1.0
1993-12-22,3.875,3.875,3.625,3.625,8300,1.6839638754912,1.6839638754912,1.57532104481435,1.57532104481435,19099.2814442759,0.0,1.0
1993-12-23,3.75,3.875,3.75,3.875,19900,1.62964246015278,1.6839638754912,1.62964246015278,1.6839638754912,45792.253101336,0.0,1.0
1993-12-27,3.875,3.875,3.875,3.875,12200,1.6839638754912,1.6839638754912,1.6839638754912,1.6839638754912,28073.6426048393,0.0,1.0
1993-12-28,3.813,3.813,3.813,3.813,11000,1.65702045348334,1.65702045348334,1.65702045348334,1.65702045348334,25312.3007092813,0.0,1.0
1993-12-29,3.75,3.75,3.75,3.75,400,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,920.447298519317,0.0,1.0
1993-12-30,3.875,3.875,3.75,3.75,5100,1.6839638754912,1.6839638754912,1.62964246015278,1.62964246015278,11735.7030561213,0.0,1.0
1993-12-31,3.75,3.875,3.75,3.75,18400,1.62964246015278,1.6839638754912,1.62964246015278,1.62964246015278,42340.5757318886,0.0,1.0
1994-01-03,3.875,3.875,3.813,3.813,40900,1.6839638754912,1.6839638754912,1.65702045348334,1.65702045348334,94115.7362736005,0.0,1.0
1994-01-04,3.875,3.875,3.875,3.875,4000,1.6839638754912,1.6839638754912,1.6839638754912,1.6839638754912,9204.4729851932,0.0,1.0
1994-01-05,3.75,3.75,3.75,3.75,300,1.62964246015278,1.62964246015278,1.62964246015278,1.62964246015278,690.335473889488,0.0,1.0
1994-01-06,3.813,3.813,3.813,3.813,1300,1.65702045348334,1.65702045348334,1.65702045348334,1.65702045348334,2991.45372018779,0.0,1.0
1994-01-07,3.875,3.875,3.75,3.75,2300,1.6839638754912,1.6839638754912,1.62964246015278,1.62964246015278,5292.57196648609,0.0,1.0
1994-01-10,3.75,3.875,3.75,3.875,3900,1.62964246015278,1.6839638754912,1.62964246015278,1.6839638754912,8974.36116056334,0.0,1.0
1994-01-11,4.0,4.0,3.75,3.75,2900,1.73828529082963,1.73828529082963,1.62964246015278,1.62964246015278,6673.24291426506,0.0,1.0
1994-01-12,3.875,4.0,3.875,4.0,2500,1.6839638754912,1.73828529082963,1.6839638754912,1.73828529082963,5752.79561574575,0.0,1.0
1994-01-13,3.88,3.88,3.88,3.88,0,1.68613673210474,1.68613673210474,1.68613673210474,1.68613673210474,0,0.0,1.0
1994-01-14,4.0,4.0,3.75,3.75,26000,1.73828529082963,1.73828529082963,1.62964246015278,1.62964246015278,59829.0744037557,0.0,1.0
1994-01-17,3.938,4.0,3.938,4.0,4000,1.71134186882177,1.73828529082963,1.71134186882177,1.73828529082963,9204.47298519318,0.0,1.0
1994-01-18,3.94,3.94,3.94,3.94,0,1.71221101146718,1.71221101146718,1.71221101146718,1.71221101146718,0,0.0,1.0
1994-01-19,4.0,4.0,4.0,4.0,3000,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,6903.35473889488,0.0,1.0
1994-01-20,4.0,4.0,3.875,4.0,18100,1.73828529082963,1.73828529082963,1.6839638754912,1.73828529082963,41650.2402579991,0.0,1.0
1994-01-21,4.0,4.25,3.875,4.0,11100,1.73828529082963,1.84692812150648,1.6839638754912,1.73828529082963,25542.4125339111,0.0,1.0
1994-01-24,4.375,4.875,4.0,4.0,77300,1.9012495368449,2.11853519819861,1.73828529082963,1.73828529082963,177876.440438859,0.0,1.0
1994-01-25,4.75,4.75,4.25,4.75,11700,2.06421378286018,2.06421378286018,1.84692812150648,2.06421378286018,26923.0834816901,0.0,1.0
1994-01-26,4.75,4.75,4.25,4.75,4600,2.06421378286018,2.06421378286018,1.84692812150648,2.06421378286018,10585.1439329722,0.0,1.0
1994-01-27,4.375,4.5,4.375,4.5,4300,1.9012495368449,1.95557095218333,1.9012495368449,1.95557095218333,9894.80845908271,0.0,1.0
1994-01-28,4.75,4.75,4.75,4.75,200,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,460.22364925966,0.0,1.0
1994-01-31,4.75,4.75,4.375,4.5,35400,2.06421378286018,2.06421378286018,1.9012495368449,1.95557095218333,81459.5859189599,0.0,1.0
1994-02-01,4.5,4.75,4.5,4.5,19700,1.95557095218333,2.06421378286018,1.95557095218333,1.95557095218333,45332.0294520765,0.0,1.0
1994-02-02,4.688,4.75,4.688,4.75,5100,2.03727036085232,2.06421378286018,2.03727036085232,2.06421378286018,11735.7030561213,0.0,1.0
1994-02-03,4.875,5.125,4.75,4.75,21100,2.11853519819861,2.22717802887546,2.06421378286018,2.06421378286018,48553.5949968941,0.0,1.0
1994-02-04,4.875,4.875,4.875,4.875,1400,2.11853519819861,2.11853519819861,2.11853519819861,2.11853519819861,3221.56554481762,0.0,1.0
1994-02-07,4.88,4.88,4.88,4.88,0,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,0,0.0,1.0
1994-02-08,4.88,4.88,4.88,4.88,0,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,0,0.0,1.0
1994-02-09,4.75,5.125,4.75,4.75,12800,2.06421378286018,2.22717802887546,2.06421378286018,2.06421378286018,29454.3135526183,0.0,1.0
1994-02-10,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1994-02-11,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1994-02-14,5.125,5.125,5.125,5.125,300,2.22717802887546,2.22717802887546,2.22717802887546,2.22717802887546,690.33547388949,0.0,1.0
1994-02-15,5.12,5.12,5.12,5.12,0,2.22500517226192,2.22500517226192,2.22500517226192,2.22500517226192,0,0.0,1.0
1994-02-16,5.125,5.125,5.0,5.0,5500,2.22717802887546,2.22717802887546,2.17285661353703,2.17285661353703,12656.1503546406,0.0,1.0
1994-02-17,4.75,4.75,4.75,4.75,300,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,690.33547388949,0.0,1.0
1994-02-18,5.75,5.75,5.0,5.125,25300,2.49878510556759,2.49878510556759,2.17285661353703,2.22717802887546,58218.2916313469,0.0,1.0
1994-02-22,5.875,5.875,5.5,5.75,31400,2.55310652090601,2.55310652090601,2.39014227489074,2.49878510556759,72255.1129337667,0.0,1.0
1994-02-23,5.75,6.0,5.5,6.0,16900,2.49878510556759,2.60742793624444,2.39014227489074,2.60742793624444,38888.8983624412,0.0,1.0
1994-02-24,6.125,6.25,5.625,5.813,206800,2.66174935158287,2.71607076692129,2.44446369022916,2.52616309889816,475871.253334488,0.0,1.0
1994-02-25,6.5,6.5,6.0,6.5,15000,2.82471359759814,2.82471359759814,2.60742793624444,2.82471359759814,34516.7736944745,0.0,1.0
1994-02-28,6.5,6.5,6.0,6.5,16100,2.82471359759814,2.82471359759814,2.60742793624444,2.82471359759814,37048.0037654027,0.0,1.0
1994-03-01,6.0,6.5,6.0,6.5,4100,2.60742793624444,2.82471359759814,2.60742793624444,2.82471359759814,9434.58480982303,0.0,1.0
1994-03-02,6.0,6.0,6.0,6.0,500,2.60742793624444,2.60742793624444,2.60742793624444,2.60742793624444,1150.55912314915,0.0,1.0
1994-03-03,6.5,6.5,6.0,6.0,43000,2.82471359759814,2.82471359759814,2.60742793624444,2.60742793624444,98948.084590827,0.0,1.0
1994-03-04,6.25,6.5,6.25,6.5,5000,2.71607076692129,2.82471359759814,2.71607076692129,2.82471359759814,11505.5912314915,0.0,1.0
1994-03-07,6.5,6.5,6.25,6.5,38300,2.82471359759814,2.82471359759814,2.71607076692129,2.82471359759814,88132.828833225,0.0,1.0
1994-03-08,6.5,6.5,6.375,6.375,46300,2.82471359759814,2.82471359759814,2.77039218225972,2.77039218225972,106541.774803611,0.0,1.0
1994-03-09,6.375,6.5,6.375,6.5,7200,2.77039218225972,2.82471359759814,2.77039218225972,2.82471359759814,16568.0513733477,0.0,1.0
1994-03-10,6.5,6.625,6.375,6.625,5800,2.82471359759814,2.87903501293657,2.77039218225972,2.87903501293657,13346.4858285302,0.0,1.0
1994-03-11,6.5,6.625,6.375,6.375,7500,2.82471359759814,2.87903501293657,2.77039218225972,2.77039218225972,17258.3868472373,0.0,1.0
1994-03-14,6.875,6.875,6.25,6.5,23500,2.98767784361342,2.98767784361342,2.71607076692129,2.82471359759814,54076.2787880101,0.0,1.0
1994-03-15,6.938,7.0,6.625,6.875,39500,3.01505583694399,3.04199925895185,2.87903501293657,2.98767784361342,90894.1707287828,0.0,1.0
1994-03-16,7.0,7.0,6.625,6.875,17400,3.04199925895185,3.04199925895185,2.87903501293657,2.98767784361342,40039.4574855904,0.0,1.0
1994-03-17,7.375,7.375,7.0,7.0,32400,3.20496350496713,3.20496350496713,3.04199925895185,3.04199925895185,74556.2311800648,0.0,1.0
1994-03-18,7.125,7.5,7.125,7.375,53200,3.09632067429027,3.25928492030555,3.09632067429027,3.20496350496713,122419.49070307,0.0,1.0
1994-03-21,7.5,7.5,7.5,7.5,800,3.25928492030555,3.25928492030555,3.25928492030555,3.25928492030555,1840.89459703864,0.0,1.0
1994-03-22,7.125,7.5,7.125,7.125,3400,3.09632067429027,3.25928492030555,3.09632067429027,3.09632067429027,7823.80203741423,0.0,1.0
1994-03-23,7.188,7.375,7.125,7.125,13300,3.12369866762084,3.20496350496713,3.09632067429027,3.09632067429027,30604.8726757674,0.0,1.0
1994-03-24,7.0,7.25,6.875,7.125,34800,3.04199925895185,3.1506420896287,2.98767784361342,3.09632067429027,80078.9149711807,0.0,1.0
1994-03-25,6.75,6.875,6.75,6.75,2000,2.933356428275,2.98767784361342,2.933356428275,2.933356428275,4602.23649259659,0.0,1.0
1994-03-28,6.75,6.75,6.75,6.75,2800,2.933356428275,2.933356428275,2.933356428275,2.933356428275,6443.13108963523,0.0,1.0
1994-03-29,6.625,6.875,6.5,6.875,4700,2.87903501293657,2.98767784361342,2.82471359759814,2.98767784361342,10815.255757602,0.0,1.0
1994-03-30,6.75,6.875,6.625,6.625,13200,2.933356428275,2.98767784361342,2.87903501293657,2.87903501293657,30374.7608511375,0.0,1.0
1994-03-31,6.875,6.875,6.75,6.75,12500,2.98767784361342,2.98767784361342,2.933356428275,2.933356428275,28763.9780787288,0.0,1.0
1994-04-04,6.75,6.75,6.375,6.75,10400,2.933356428275,2.933356428275,2.77039218225972,2.933356428275,23931.6297615023,0.0,1.0
1994-04-05,7.0,7.0,6.75,6.75,8000,3.04199925895185,3.04199925895185,2.933356428275,2.933356428275,18408.9459703864,0.0,1.0
1994-04-06,6.75,7.125,6.75,7.125,3000,2.933356428275,3.09632067429027,2.933356428275,3.09632067429027,6903.35473889489,0.0,1.0
1994-04-07,7.0,7.0,6.75,6.75,500,3.04199925895185,3.04199925895185,2.933356428275,2.933356428275,1150.55912314915,0.0,1.0
1994-04-08,7.125,7.25,6.75,6.75,2300,3.09632067429027,3.1506420896287,2.933356428275,2.933356428275,5292.57196648609,0.0,1.0
1994-04-11,6.75,7.25,6.75,7.25,2100,2.933356428275,3.1506420896287,2.933356428275,3.1506420896287,4832.34831722642,0.0,1.0
1994-04-12,7.25,7.25,6.75,6.75,16000,3.1506420896287,3.1506420896287,2.933356428275,2.933356428275,36817.8919407728,0.0,1.0
1994-04-13,6.75,6.75,6.75,6.75,1000,2.933356428275,2.933356428275,2.933356428275,2.933356428275,2301.1182462983,0.0,1.0
1994-04-14,7.125,7.125,6.625,6.75,11500,3.09632067429027,3.09632067429027,2.87903501293657,2.933356428275,26462.8598324305,0.0,1.0
1994-04-15,6.625,6.625,6.625,6.625,100,2.87903501293657,2.87903501293657,2.87903501293657,2.87903501293657,230.11182462983,0.0,1.0
1994-04-18,6.625,6.875,6.375,6.625,18000,2.87903501293657,2.98767784361342,2.77039218225972,2.87903501293657,41420.1284333694,0.0,1.0
1994-04-19,6.625,6.625,6.375,6.5,10900,2.87903501293657,2.87903501293657,2.77039218225972,2.82471359759814,25082.1888846515,0.0,1.0
1994-04-20,6.25,6.5,6.063,6.375,25100,2.71607076692129,2.82471359759814,2.63480592957501,2.77039218225972,57758.0679820874,0.0,1.0
1994-04-21,6.0,6.0,6.0,6.0,1000,2.60742793624444,2.60742793624444,2.60742793624444,2.60742793624444,2301.1182462983,0.0,1.0
1994-04-22,6.25,6.25,5.75,5.75,6500,2.71607076692129,2.71607076692129,2.49878510556759,2.49878510556759,14957.268600939,0.0,1.0
1994-04-25,5.25,6.0,5.25,5.625,28500,2.28149944421389,2.60742793624444,2.28149944421389,2.44446369022916,65581.8700195014,0.0,1.0
1994-04-26,5.25,5.5,5.25,5.5,2700,2.28149944421389,2.39014227489074,2.28149944421389,2.39014227489074,6213.0192650054,0.0,1.0
1994-04-28,5.625,5.625,5.125,5.125,11200,2.44446369022916,2.44446369022916,2.22717802887546,2.22717802887546,25772.524358541,0.0,1.0
1994-04-29,5.625,5.625,5.5,5.5,21000,2.44446369022916,2.44446369022916,2.39014227489074,2.39014227489074,48323.4831722643,0.0,1.0
1994-05-02,5.625,5.625,5.375,5.375,25500,2.44446369022916,2.44446369022916,2.33582085955231,2.33582085955231,58678.5152806067,0.0,1.0
1994-05-03,5.75,5.875,5.75,5.875,1800,2.49878510556759,2.55310652090601,2.49878510556759,2.55310652090601,4142.01284333694,0.0,1.0
1994-05-04,5.375,5.375,5.375,5.375,1000,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,2301.1182462983,0.0,1.0
1994-05-05,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1994-05-06,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1994-05-09,5.375,5.75,5.375,5.375,3500,2.33582085955231,2.49878510556759,2.33582085955231,2.33582085955231,8053.91386204405,0.0,1.0
1994-05-10,5.375,5.75,5.375,5.375,0,2.33582085955231,2.49878510556759,2.33582085955231,2.33582085955231,0,0.0,1.0
1994-05-11,5.375,5.75,5.375,5.375,0,2.33582085955231,2.49878510556759,2.33582085955231,2.33582085955231,0,0.0,1.0
1994-05-12,5.75,5.75,5.5,5.5,59100,2.49878510556759,2.49878510556759,2.39014227489074,2.39014227489074,135996.088356229,0.0,1.0
1994-05-13,5.75,5.75,5.5,5.5,10600,2.49878510556759,2.49878510556759,2.39014227489074,2.39014227489074,24391.853410762,0.0,1.0
1994-05-16,5.875,5.875,5.875,5.875,100,2.55310652090601,2.55310652090601,2.55310652090601,2.55310652090601,230.11182462983,0.0,1.0
1994-05-17,5.875,5.875,5.875,5.875,0,2.55310652090601,2.55310652090601,2.55310652090601,2.55310652090601,0,0.0,1.0
1994-05-18,5.875,5.875,5.875,5.875,0,2.55310652090601,2.55310652090601,2.55310652090601,2.55310652090601,0,0.0,1.0
1994-05-19,5.5,5.5,5.5,5.5,100,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,230.11182462983,0.0,1.0
1994-05-20,5.5,5.5,5.5,5.5,2600,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,5982.90744037557,0.0,1.0
1994-05-23,5.75,5.75,5.75,5.75,1700,2.49878510556759,2.49878510556759,2.49878510556759,2.49878510556759,3911.90101870711,0.0,1.0
1994-05-24,5.5,5.5,5.5,5.5,200,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,460.223649259659,0.0,1.0
1994-05-25,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1994-05-26,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1994-05-27,5.5,5.5,5.5,5.5,100,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,230.11182462983,0.0,1.0
1994-05-31,5.625,5.625,5.5,5.5,3900,2.44446369022916,2.44446369022916,2.39014227489074,2.39014227489074,8974.36116056338,0.0,1.0
1994-06-01,5.625,5.75,5.625,5.75,10000,2.44446369022916,2.49878510556759,2.44446369022916,2.49878510556759,23011.182462983,0.0,1.0
1994-06-02,5.625,5.688,5.625,5.625,15000,2.44446369022916,2.47184168355973,2.44446369022916,2.44446369022916,34516.7736944745,0.0,1.0
1994-06-03,5.625,5.688,5.625,5.625,0,2.44446369022916,2.47184168355973,2.44446369022916,2.44446369022916,0,0.0,1.0
1994-06-06,5.625,5.625,5.625,5.625,500,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,1150.55912314915,0.0,1.0
1994-06-07,5.625,5.625,5.5,5.5,900,2.44446369022916,2.44446369022916,2.39014227489074,2.39014227489074,2071.00642166847,0.0,1.0
1994-06-08,5.62,5.62,5.62,5.62,0,2.44229083361563,2.44229083361563,2.44229083361563,2.44229083361563,0,0.0,1.0
1994-06-09,5.62,5.62,5.62,5.62,0,2.44229083361563,2.44229083361563,2.44229083361563,2.44229083361563,0,0.0,1.0
1994-06-10,5.5,5.75,5.5,5.5,1100,2.39014227489074,2.49878510556759,2.39014227489074,2.39014227489074,2531.23007092813,0.0,1.0
1994-06-13,5.75,5.875,5.5,5.5,5500,2.49878510556759,2.55310652090601,2.39014227489074,2.39014227489074,12656.1503546406,0.0,1.0
1994-06-14,5.625,5.75,5.5,5.625,9000,2.44446369022916,2.49878510556759,2.39014227489074,2.44446369022916,20710.0642166847,0.0,1.0
1994-06-15,5.625,5.75,5.5,5.625,0,2.44446369022916,2.49878510556759,2.39014227489074,2.44446369022916,0,0.0,1.0
1994-06-16,5.5,5.875,5.5,5.875,26700,2.39014227489074,2.55310652090601,2.39014227489074,2.55310652090601,61439.8571761645,0.0,1.0
1994-06-17,5.5,5.625,5.5,5.625,11400,2.39014227489074,2.44446369022916,2.39014227489074,2.44446369022916,26232.7480078006,0.0,1.0
1994-06-20,5.75,5.875,5.75,5.875,2200,2.49878510556759,2.55310652090601,2.49878510556759,2.55310652090601,5062.46014185626,0.0,1.0
1994-06-21,5.75,5.75,5.75,5.75,0,2.49878510556759,2.49878510556759,2.49878510556759,2.49878510556759,0,0.0,1.0
1994-06-22,5.5,5.75,5.5,5.75,1400,2.39014227489074,2.49878510556759,2.39014227489074,2.49878510556759,3221.56554481761,0.0,1.0
1994-06-23,5.5,5.75,5.5,5.75,0,2.39014227489074,2.49878510556759,2.39014227489074,2.49878510556759,0,0.0,1.0
1994-06-24,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1994-06-27,5.5,5.5,5.5,5.5,1500,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,3451.67736944744,0.0,1.0
1994-06-28,5.875,5.875,5.625,5.625,2000,2.55310652090601,2.55310652090601,2.44446369022916,2.44446369022916,4602.23649259661,0.0,1.0
1994-06-29,5.25,5.25,5.25,5.25,1500,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,3451.67736944744,0.0,1.0
1994-06-30,5.875,5.875,5.25,5.25,13200,2.55310652090601,2.55310652090601,2.28149944421389,2.28149944421389,30374.7608511376,0.0,1.0
1994-07-01,5.25,5.5,5.25,5.375,5000,2.28149944421389,2.39014227489074,2.28149944421389,2.33582085955231,11505.5912314915,0.0,1.0
1994-07-05,5.25,5.5,5.25,5.375,0,2.28149944421389,2.39014227489074,2.28149944421389,2.33582085955231,0,0.0,1.0
1994-07-06,6.0,6.0,6.0,6.0,1000,2.60742793624444,2.60742793624444,2.60742793624444,2.60742793624444,2301.1182462983,0.0,1.0
1994-07-07,5.75,6.0,5.75,6.0,5900,2.49878510556759,2.60742793624444,2.49878510556759,2.60742793624444,13576.59765316,0.0,1.0
1994-07-08,5.75,5.75,5.75,5.75,0,2.49878510556759,2.49878510556759,2.49878510556759,2.49878510556759,0,0.0,1.0
1994-07-11,5.5,5.5,5.0,5.25,12400,2.39014227489074,2.39014227489074,2.17285661353703,2.28149944421389,28533.8662540989,0.0,1.0
1994-07-12,5.125,5.125,5.125,5.125,5000,2.22717802887546,2.22717802887546,2.22717802887546,2.22717802887546,11505.5912314915,0.0,1.0
1994-07-13,4.875,4.875,4.875,4.875,500,2.11853519819861,2.11853519819861,2.11853519819861,2.11853519819861,1150.55912314915,0.0,1.0
1994-07-14,5.0,5.25,4.875,5.25,14500,2.17285661353703,2.28149944421389,2.11853519819861,2.28149944421389,33366.2145713254,0.0,1.0
1994-07-15,5.0,5.25,4.875,5.25,0,2.17285661353703,2.28149944421389,2.11853519819861,2.28149944421389,0,0.0,1.0
1994-07-18,5.25,5.5,5.125,5.5,60500,2.28149944421389,2.39014227489074,2.22717802887546,2.39014227489074,139217.653901047,0.0,1.0
1994-07-19,5.25,5.5,5.125,5.5,0,2.28149944421389,2.39014227489074,2.22717802887546,2.39014227489074,0,0.0,1.0
1994-07-20,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1994-07-21,5.0,5.0,5.0,5.0,800,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,1840.89459703864,0.0,1.0
1994-07-22,5.0,5.0,5.0,5.0,0,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,0,0.0,1.0
1994-07-25,5.375,5.5,5.125,5.5,18600,2.33582085955231,2.39014227489074,2.22717802887546,2.39014227489074,42800.7993811484,0.0,1.0
1994-07-26,5.25,5.75,5.25,5.563,46000,2.28149944421389,2.49878510556759,2.28149944421389,2.4175202682213,105851.439329722,0.0,1.0
1994-07-27,5.688,5.688,5.688,5.688,600,2.47184168355973,2.47184168355973,2.47184168355973,2.47184168355973,1380.67094777898,0.0,1.0
1994-07-28,5.75,5.75,5.75,5.75,300,2.49878510556759,2.49878510556759,2.49878510556759,2.49878510556759,690.335473889489,0.0,1.0
1994-07-29,5.25,5.75,5.25,5.75,1100,2.28149944421389,2.49878510556759,2.28149944421389,2.49878510556759,2531.23007092812,0.0,1.0
1994-08-01,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1994-08-02,5.25,5.75,5.25,5.75,0,2.28149944421389,2.49878510556759,2.28149944421389,2.49878510556759,0,0.0,1.0
1994-08-03,5.25,5.25,5.25,5.25,1200,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,2761.34189555795,0.0,1.0
1994-08-04,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1994-08-05,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1994-08-08,5.875,5.875,5.375,5.375,6100,2.55310652090601,2.55310652090601,2.33582085955231,2.33582085955231,14036.8213024197,0.0,1.0
1994-08-09,5.875,5.875,5.375,5.375,0,2.55310652090601,2.55310652090601,2.33582085955231,2.33582085955231,0,0.0,1.0
1994-08-10,5.875,5.875,5.375,5.375,0,2.55310652090601,2.55310652090601,2.33582085955231,2.33582085955231,0,0.0,1.0
1994-08-11,5.875,5.875,5.375,5.375,0,2.55310652090601,2.55310652090601,2.33582085955231,2.33582085955231,0,0.0,1.0
1994-08-12,5.625,5.625,5.625,5.625,1000,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,2301.1182462983,0.0,1.0
1994-08-15,5.5,6.0,5.5,6.0,2300,2.39014227489074,2.60742793624444,2.39014227489074,2.60742793624444,5292.57196648608,0.0,1.0
1994-08-16,5.625,5.625,5.625,5.625,2000,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,4602.2364925966,0.0,1.0
1994-08-17,5.625,5.625,5.625,5.625,0,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,0,0.0,1.0
1994-08-18,5.5,5.5,5.375,5.375,2700,2.39014227489074,2.39014227489074,2.33582085955231,2.33582085955231,6213.0192650054,0.0,1.0
1994-08-19,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1994-08-22,5.75,5.75,5.75,5.75,1000,2.49878510556759,2.49878510556759,2.49878510556759,2.49878510556759,2301.1182462983,0.0,1.0
1994-08-23,6.0,6.0,6.0,6.0,400,2.60742793624444,2.60742793624444,2.60742793624444,2.60742793624444,920.44729851932,0.0,1.0
1994-08-24,6.125,6.125,6.125,6.125,2000,2.66174935158287,2.66174935158287,2.66174935158287,2.66174935158287,4602.23649259659,0.0,1.0
1994-08-25,6.25,6.25,6.0,6.0,4300,2.71607076692129,2.71607076692129,2.60742793624444,2.60742793624444,9894.80845908269,0.0,1.0
1994-08-26,6.125,6.375,6.0,6.25,13000,2.66174935158287,2.77039218225972,2.60742793624444,2.71607076692129,29914.5372018779,0.0,1.0
1994-08-29,6.0,6.25,5.75,5.75,6500,2.60742793624444,2.71607076692129,2.49878510556759,2.49878510556759,14957.2686009389,0.0,1.0
1994-08-30,5.875,5.875,5.75,5.75,6800,2.55310652090601,2.55310652090601,2.49878510556759,2.49878510556759,15647.6040748285,0.0,1.0
1994-08-31,6.0,6.0,6.0,6.0,7000,2.60742793624444,2.60742793624444,2.60742793624444,2.60742793624444,16107.8277240881,0.0,1.0
1994-09-01,6.0,6.0,6.0,6.0,0,2.60742793624444,2.60742793624444,2.60742793624444,2.60742793624444,0,0.0,1.0
1994-09-02,6.0,6.0,6.0,6.0,0,2.60742793624444,2.60742793624444,2.60742793624444,2.60742793624444,0,0.0,1.0
1994-09-06,6.125,6.125,6.125,6.125,1000,2.66174935158287,2.66174935158287,2.66174935158287,2.66174935158287,2301.1182462983,0.0,1.0
1994-09-07,6.125,6.125,6.125,6.125,0,2.66174935158287,2.66174935158287,2.66174935158287,2.66174935158287,0,0.0,1.0
1994-09-08,6.12,6.12,6.12,6.12,0,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,0,0.0,1.0
1994-09-09,6.125,6.125,5.75,5.75,6400,2.66174935158287,2.66174935158287,2.49878510556759,2.49878510556759,14727.1567763091,0.0,1.0
1994-09-12,6.125,6.125,5.875,5.875,6300,2.66174935158287,2.66174935158287,2.55310652090601,2.55310652090601,14497.0449516793,0.0,1.0
1994-09-13,6.125,6.25,6.0,6.25,19200,2.66174935158287,2.71607076692129,2.60742793624444,2.71607076692129,44181.4703289273,0.0,1.0
1994-09-14,6.125,6.25,6.0,6.25,0,2.66174935158287,2.71607076692129,2.60742793624444,2.71607076692129,0,0.0,1.0
1994-09-15,6.125,6.25,6.0,6.25,0,2.66174935158287,2.71607076692129,2.60742793624444,2.71607076692129,0,0.0,1.0
1994-09-16,5.875,5.875,5.875,5.875,100,2.55310652090601,2.55310652090601,2.55310652090601,2.55310652090601,230.11182462983,0.0,1.0
1994-09-19,5.875,5.875,5.875,5.875,0,2.55310652090601,2.55310652090601,2.55310652090601,2.55310652090601,0,0.0,1.0
1994-09-20,5.875,5.875,5.875,5.875,0,2.55310652090601,2.55310652090601,2.55310652090601,2.55310652090601,0,0.0,1.0
1994-09-21,5.875,5.875,5.875,5.875,0,2.55310652090601,2.55310652090601,2.55310652090601,2.55310652090601,0,0.0,1.0
1994-09-22,5.875,5.875,5.875,5.875,0,2.55310652090601,2.55310652090601,2.55310652090601,2.55310652090601,0,0.0,1.0
1994-09-23,5.88,5.88,5.88,5.88,0,2.55527937751955,2.55527937751955,2.55527937751955,2.55527937751955,0,0.0,1.0
1994-09-26,5.875,5.875,5.875,5.875,200,2.55310652090601,2.55310652090601,2.55310652090601,2.55310652090601,460.223649259661,0.0,1.0
1994-09-27,5.875,5.875,5.875,5.875,0,2.55310652090601,2.55310652090601,2.55310652090601,2.55310652090601,0,0.0,1.0
1994-09-28,6.125,6.25,6.125,6.125,30000,2.66174935158287,2.71607076692129,2.66174935158287,2.66174935158287,69033.5473889489,0.0,1.0
1994-09-29,6.12,6.12,6.12,6.12,0,2.65957649496933,2.65957649496933,2.65957649496933,2.65957649496933,0,0.0,1.0
1994-09-30,5.875,5.875,5.875,5.875,400,2.55310652090601,2.55310652090601,2.55310652090601,2.55310652090601,920.447298519321,0.0,1.0
1994-10-03,5.875,5.875,5.875,5.875,1000,2.55310652090601,2.55310652090601,2.55310652090601,2.55310652090601,2301.1182462983,0.0,1.0
1994-10-04,5.88,5.88,5.88,5.88,0,2.55527937751955,2.55527937751955,2.55527937751955,2.55527937751955,0,0.0,1.0
1994-10-05,5.5,5.75,5.5,5.75,7600,2.39014227489074,2.49878510556759,2.39014227489074,2.49878510556759,17488.4986718671,0.0,1.0
1994-10-06,5.625,5.875,5.625,5.875,1000,2.44446369022916,2.55310652090601,2.44446369022916,2.55310652090601,2301.1182462983,0.0,1.0
1994-10-07,5.625,5.875,5.625,5.875,0,2.44446369022916,2.55310652090601,2.44446369022916,2.55310652090601,0,0.0,1.0
1994-10-10,5.375,5.375,5.375,5.375,100,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,230.11182462983,0.0,1.0
1994-10-11,5.375,5.375,5.375,5.375,0,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,0,0.0,1.0
1994-10-12,5.625,5.625,5.375,5.375,5300,2.44446369022916,2.44446369022916,2.33582085955231,2.33582085955231,12195.926705381,0.0,1.0
1994-10-13,5.563,5.75,5.563,5.75,12200,2.4175202682213,2.49878510556759,2.4175202682213,2.49878510556759,28073.6426048393,0.0,1.0
1994-10-14,5.563,5.75,5.563,5.75,0,2.4175202682213,2.49878510556759,2.4175202682213,2.49878510556759,0,0.0,1.0
1994-10-17,5.625,5.75,5.375,5.375,40200,2.44446369022916,2.49878510556759,2.33582085955231,2.33582085955231,92504.9535011917,0.0,1.0
1994-10-18,5.25,5.25,5.25,5.25,300,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,690.335473889488,0.0,1.0
1994-10-19,5.25,5.25,5.25,5.25,12300,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,28303.754429469,0.0,1.0
1994-10-20,5.5,5.5,5.5,5.5,1000,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,2301.1182462983,0.0,1.0
1994-10-21,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1994-10-24,5.75,5.75,5.75,5.75,900,2.49878510556759,2.49878510556759,2.49878510556759,2.49878510556759,2071.00642166847,0.0,1.0
1994-10-25,5.375,5.375,5.375,5.375,100,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,230.11182462983,0.0,1.0
1994-10-26,5.563,5.563,5.563,5.563,100,2.4175202682213,2.4175202682213,2.4175202682213,2.4175202682213,230.11182462983,0.0,1.0
1994-10-27,5.56,5.56,5.56,5.56,0,2.41621655425318,2.41621655425318,2.41621655425318,2.41621655425318,0,0.0,1.0
1994-10-28,5.56,5.56,5.56,5.56,0,2.41621655425318,2.41621655425318,2.41621655425318,2.41621655425318,0,0.0,1.0
1994-10-31,5.75,5.75,5.75,5.75,1400,2.49878510556759,2.49878510556759,2.49878510556759,2.49878510556759,3221.56554481762,0.0,1.0
1994-11-01,5.5,5.5,5.5,5.5,1000,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,2301.1182462983,0.0,1.0
1994-11-02,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1994-11-03,5.375,5.375,5.375,5.375,100,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,230.11182462983,0.0,1.0
1994-11-04,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1994-11-07,5.563,5.563,5.563,5.563,10000,2.4175202682213,2.4175202682213,2.4175202682213,2.4175202682213,23011.182462983,0.0,1.0
1994-11-08,5.56,5.56,5.56,5.56,0,2.41621655425318,2.41621655425318,2.41621655425318,2.41621655425318,0,0.0,1.0
1994-11-09,5.375,5.375,5.375,5.375,500,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,1150.55912314915,0.0,1.0
1994-11-10,5.375,5.375,5.375,5.375,100,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,230.11182462983,0.0,1.0
1994-11-11,5.375,5.375,5.375,5.375,2000,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,4602.2364925966,0.0,1.0
1994-11-14,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1994-11-15,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1994-11-16,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1994-11-17,5.656,5.656,5.5,5.5,13500,2.45793540123309,2.45793540123309,2.39014227489074,2.39014227489074,31065.0963250271,0.0,1.0
1994-11-18,5.0,5.0,5.0,5.0,1000,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,2301.1182462983,0.0,1.0
1994-11-21,5.125,5.125,5.063,5.063,5000,2.22717802887546,2.22717802887546,2.2002346068676,2.2002346068676,11505.5912314915,0.0,1.0
1994-11-22,5.375,5.5,5.0,5.25,14600,2.33582085955231,2.39014227489074,2.17285661353703,2.28149944421389,33596.3263959552,0.0,1.0
1994-11-23,5.0,5.375,5.0,5.375,10200,2.17285661353703,2.33582085955231,2.17285661353703,2.33582085955231,23471.4061122427,0.0,1.0
1994-11-25,5.0,5.5,5.0,5.375,0,2.17285661353703,2.39014227489074,2.17285661353703,2.33582085955231,0,0.0,1.0
1994-11-28,5.0,5.0,5.0,5.0,0,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,0,0.0,1.0
1994-11-29,5.25,5.25,5.0,5.0,15500,2.28149944421389,2.28149944421389,2.17285661353703,2.17285661353703,35667.3328176236,0.0,1.0
1994-11-30,5.25,5.25,5.25,5.25,24200,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,55687.0615604187,0.0,1.0
1994-12-01,5.25,5.25,5.0,5.0,38500,2.28149944421389,2.28149944421389,2.17285661353703,2.17285661353703,88593.0524824843,0.0,1.0
1994-12-02,5.0,5.125,5.0,5.0,4700,2.17285661353703,2.22717802887546,2.17285661353703,2.17285661353703,10815.255757602,0.0,1.0
1994-12-05,5.0,5.0,5.0,5.0,300,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,690.335473889491,0.0,1.0
1994-12-06,4.875,4.875,4.875,4.875,100,2.11853519819861,2.11853519819861,2.11853519819861,2.11853519819861,230.11182462983,0.0,1.0
1994-12-07,4.88,4.88,4.88,4.88,0,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,0,0.0,1.0
1994-12-08,4.88,4.88,4.88,4.88,0,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,0,0.0,1.0
1994-12-09,4.88,4.88,4.88,4.88,0,2.12070805481215,2.12070805481215,2.12070805481215,2.12070805481215,0,0.0,1.0
1994-12-12,4.875,5.25,4.875,5.25,700,2.11853519819861,2.28149944421389,2.11853519819861,2.28149944421389,1610.78277240881,0.0,1.0
1994-12-13,4.875,5.25,4.875,5.25,0,2.11853519819861,2.28149944421389,2.11853519819861,2.28149944421389,0,0.0,1.0
1994-12-14,4.875,4.875,4.875,4.875,4300,2.11853519819861,2.11853519819861,2.11853519819861,2.11853519819861,9894.80845908267,0.0,1.0
1994-12-15,4.875,4.875,4.875,4.875,3100,2.11853519819861,2.11853519819861,2.11853519819861,2.11853519819861,7133.46656352472,0.0,1.0
1994-12-16,4.5,5.0,4.5,4.875,26000,1.95557095218333,2.17285661353703,1.95557095218333,2.11853519819861,59829.0744037558,0.0,1.0
1994-12-19,4.53,4.53,4.53,4.53,0,1.96860809186455,1.96860809186455,1.96860809186455,1.96860809186455,0,0.0,1.0
1994-12-20,4.5,4.5,4.5,4.5,1500,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,3451.67736944745,0.0,1.0
1994-12-21,4.5,4.5,4.5,4.5,15000,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,34516.7736944745,0.0,1.0
1994-12-22,5.0,5.0,4.5,4.5,78300,2.17285661353703,2.17285661353703,1.95557095218333,1.95557095218333,180177.558685157,0.0,1.0
1994-12-23,4.5,4.5,4.5,4.5,500,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,1150.55912314915,0.0,1.0
1994-12-27,4.5,4.5,4.5,4.5,500,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,1150.55912314915,0.0,1.0
1994-12-28,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1994-12-29,5.0,5.0,5.0,5.0,500,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,1150.55912314915,0.0,1.0
1994-12-30,4.5,5.0,4.5,5.0,4600,1.95557095218333,2.17285661353703,1.95557095218333,2.17285661353703,10585.1439329722,0.0,1.0
1995-01-03,4.5,5.0,4.5,5.0,800,1.95557095218333,2.17285661353703,1.95557095218333,2.17285661353703,1840.89459703864,0.0,1.0
1995-01-04,5.0,5.0,5.0,5.0,200,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,460.223649259661,0.0,1.0
1995-01-05,5.0,5.0,5.0,5.0,0,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,0,0.0,1.0
1995-01-06,5.0,5.0,5.0,5.0,400,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,920.447298519321,0.0,1.0
1995-01-09,5.063,5.25,4.75,5.0,27900,2.2002346068676,2.28149944421389,2.06421378286018,2.17285661353703,64201.1990717225,0.0,1.0
1995-01-10,5.375,5.375,5.375,5.375,1000,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,2301.1182462983,0.0,1.0
1995-01-11,5.25,5.375,5.25,5.375,400,2.28149944421389,2.33582085955231,2.28149944421389,2.33582085955231,920.447298519318,0.0,1.0
1995-01-12,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1995-01-13,5.0,5.0,5.0,5.0,200,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,460.223649259661,0.0,1.0
1995-01-16,5.0,5.25,5.0,5.0,4700,2.17285661353703,2.28149944421389,2.17285661353703,2.17285661353703,10815.255757602,0.0,1.0
1995-01-17,5.0,5.375,5.0,5.375,16400,2.17285661353703,2.33582085955231,2.17285661353703,2.33582085955231,37738.3392392922,0.0,1.0
1995-01-18,5.375,5.375,5.0,5.375,5500,2.33582085955231,2.33582085955231,2.17285661353703,2.33582085955231,12656.1503546407,0.0,1.0
1995-01-19,5.25,5.375,5.0,5.375,51700,2.28149944421389,2.33582085955231,2.17285661353703,2.33582085955231,118967.813333622,0.0,1.0
1995-01-20,5.25,5.5,5.25,5.375,20800,2.28149944421389,2.39014227489074,2.28149944421389,2.33582085955231,47863.2595230045,0.0,1.0
1995-01-23,5.5,5.5,5.5,5.5,200,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,460.223649259659,0.0,1.0
1995-01-24,5.125,5.25,5.125,5.125,1100,2.22717802887546,2.28149944421389,2.22717802887546,2.22717802887546,2531.23007092813,0.0,1.0
1995-01-25,5.625,5.625,5.5,5.5,3000,2.44446369022916,2.44446369022916,2.39014227489074,2.39014227489074,6903.35473889491,0.0,1.0
1995-01-26,5.75,5.75,5.75,5.75,200,2.49878510556759,2.49878510556759,2.49878510556759,2.49878510556759,460.22364925966,0.0,1.0
1995-01-27,5.75,5.75,5.75,5.75,2500,2.49878510556759,2.49878510556759,2.49878510556759,2.49878510556759,5752.79561574574,0.0,1.0
1995-01-30,5.625,5.75,5.375,5.375,2000,2.44446369022916,2.49878510556759,2.33582085955231,2.33582085955231,4602.2364925966,0.0,1.0
1995-01-31,5.62,5.62,5.62,5.62,0,2.44229083361563,2.44229083361563,2.44229083361563,2.44229083361563,0,0.0,1.0
1995-02-01,5.62,5.62,5.62,5.62,0,2.44229083361563,2.44229083361563,2.44229083361563,2.44229083361563,0,0.0,1.0
1995-02-02,5.75,5.75,5.75,5.75,2700,2.49878510556759,2.49878510556759,2.49878510556759,2.49878510556759,6213.0192650054,0.0,1.0
1995-02-03,5.88,5.88,5.88,5.88,0,2.55527937751955,2.55527937751955,2.55527937751955,2.55527937751955,0,0.0,1.0
1995-02-06,5.88,5.88,5.88,5.88,0,2.55527937751955,2.55527937751955,2.55527937751955,2.55527937751955,0,0.0,1.0
1995-02-07,5.875,5.875,5.75,5.75,0,2.55310652090601,2.55310652090601,2.49878510556759,2.49878510556759,0,0.0,1.0
1995-02-08,5.88,5.88,5.88,5.88,0,2.55527937751955,2.55527937751955,2.55527937751955,2.55527937751955,0,0.0,1.0
1995-02-09,6.0,6.0,6.0,6.0,300,2.60742793624444,2.60742793624444,2.60742793624444,2.60742793624444,690.33547388949,0.0,1.0
1995-02-10,5.75,5.75,5.5,5.75,2100,2.49878510556759,2.49878510556759,2.39014227489074,2.49878510556759,4832.34831722643,0.0,1.0
1995-02-13,5.75,5.75,5.5,5.5,0,2.49878510556759,2.49878510556759,2.39014227489074,2.39014227489074,0,0.0,1.0
1995-02-14,5.75,5.75,5.75,5.75,0,2.49878510556759,2.49878510556759,2.49878510556759,2.49878510556759,0,0.0,1.0
1995-02-15,6.0,6.0,5.5,5.5,1700,2.60742793624444,2.60742793624444,2.39014227489074,2.39014227489074,3911.90101870711,0.0,1.0
1995-02-16,6.0,6.0,6.0,6.0,0,2.60742793624444,2.60742793624444,2.60742793624444,2.60742793624444,0,0.0,1.0
1995-02-17,6.0,6.0,6.0,6.0,0,2.60742793624444,2.60742793624444,2.60742793624444,2.60742793624444,0,0.0,1.0
1995-02-21,6.0,6.25,5.75,5.75,19600,2.60742793624444,2.71607076692129,2.49878510556759,2.49878510556759,45101.9176274467,0.0,1.0
1995-02-22,6.0,6.0,6.0,6.0,0,2.60742793624444,2.60742793624444,2.60742793624444,2.60742793624444,0,0.0,1.0
1995-02-23,6.0,6.0,6.0,6.0,0,2.60742793624444,2.60742793624444,2.60742793624444,2.60742793624444,0,0.0,1.0
1995-02-24,5.875,6.125,5.875,6.125,6000,2.55310652090601,2.66174935158287,2.55310652090601,2.66174935158287,13806.7094777898,0.0,1.0
1995-02-27,6.0,6.125,6.0,6.125,11400,2.60742793624444,2.66174935158287,2.60742793624444,2.66174935158287,26232.7480078006,0.0,1.0
1995-02-28,6.0,6.0,6.0,6.0,0,2.60742793624444,2.60742793624444,2.60742793624444,2.60742793624444,0,0.0,1.0
1995-03-01,6.0,6.0,6.0,6.0,0,2.60742793624444,2.60742793624444,2.60742793624444,2.60742793624444,0,0.0,1.0
1995-03-02,5.625,5.625,5.625,5.625,200,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,460.22364925966,0.0,1.0
1995-03-03,5.625,5.625,5.625,5.625,0,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,0,0.0,1.0
1995-03-06,5.62,5.62,5.62,5.62,0,2.44229083361563,2.44229083361563,2.44229083361563,2.44229083361563,0,0.0,1.0
1995-03-07,5.5,5.563,5.5,5.5,16800,2.39014227489074,2.4175202682213,2.39014227489074,2.39014227489074,38658.7865378114,0.0,1.0
1995-03-08,5.563,5.563,5.563,5.563,1500,2.4175202682213,2.4175202682213,2.4175202682213,2.4175202682213,3451.67736944745,0.0,1.0
1995-03-09,5.56,5.56,5.56,5.56,0,2.41621655425318,2.41621655425318,2.41621655425318,2.41621655425318,0,0.0,1.0
1995-03-10,5.375,5.375,5.375,5.375,100,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,230.11182462983,0.0,1.0
1995-03-13,5.375,5.375,5.375,5.375,0,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,0,0.0,1.0
1995-03-14,5.375,5.813,5.375,5.375,40200,2.33582085955231,2.52616309889816,2.33582085955231,2.33582085955231,92504.9535011917,0.0,1.0
1995-03-15,5.375,5.375,5.375,5.375,600,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,1380.67094777898,0.0,1.0
1995-03-16,5.375,5.375,5.375,5.375,75000,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,172583.868472373,0.0,1.0
1995-03-17,5.375,5.375,5.375,5.375,4000,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,9204.4729851932,0.0,1.0
1995-03-20,5.375,5.375,5.375,5.375,400,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,920.44729851932,0.0,1.0
1995-03-21,5.875,5.875,5.875,5.875,7000,2.55310652090601,2.55310652090601,2.55310652090601,2.55310652090601,16107.8277240881,0.0,1.0
1995-03-22,5.625,5.813,5.625,5.813,9000,2.44446369022916,2.52616309889816,2.44446369022916,2.52616309889816,20710.0642166847,0.0,1.0
1995-03-23,5.375,5.375,5.375,5.375,300,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,690.33547388949,0.0,1.0
1995-03-24,5.375,5.375,5.375,5.375,100,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,230.11182462983,0.0,1.0
1995-03-27,5.375,5.375,5.375,5.375,0,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,0,0.0,1.0
1995-03-28,5.375,5.375,5.375,5.375,0,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,0,0.0,1.0
1995-03-29,5.438,5.5,5.375,5.375,7400,2.36319885288288,2.39014227489074,2.33582085955231,2.33582085955231,17028.2750226074,0.0,1.0
1995-03-30,5.438,5.5,5.375,5.375,0,2.36319885288288,2.39014227489074,2.33582085955231,2.33582085955231,0,0.0,1.0
1995-03-31,5.5,5.5,5.375,5.375,11600,2.39014227489074,2.39014227489074,2.33582085955231,2.33582085955231,26692.9716570602,0.0,1.0
1995-04-03,5.5,5.5,5.375,5.375,0,2.39014227489074,2.39014227489074,2.33582085955231,2.33582085955231,0,0.0,1.0
1995-04-04,5.5,5.5,5.375,5.375,0,2.39014227489074,2.39014227489074,2.33582085955231,2.33582085955231,0,0.0,1.0
1995-04-05,5.5,5.5,5.375,5.375,0,2.39014227489074,2.39014227489074,2.33582085955231,2.33582085955231,0,0.0,1.0
1995-04-06,5.375,5.375,5.375,5.375,600,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,1380.67094777898,0.0,1.0
1995-04-07,5.375,5.375,5.375,5.375,0,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,0,0.0,1.0
1995-04-10,5.375,5.375,5.375,5.375,0,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,0,0.0,1.0
1995-04-11,5.375,5.375,5.375,5.375,0,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,0,0.0,1.0
1995-04-12,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1995-04-13,5.5,5.5,5.375,5.375,4700,2.39014227489074,2.39014227489074,2.33582085955231,2.33582085955231,10815.255757602,0.0,1.0
1995-04-17,5.5,5.5,5.375,5.375,0,2.39014227489074,2.39014227489074,2.33582085955231,2.33582085955231,0,0.0,1.0
1995-04-18,5.5,5.5,5.375,5.375,10100,2.39014227489074,2.39014227489074,2.33582085955231,2.33582085955231,23241.2942876128,0.0,1.0
1995-04-19,5.5,5.5,5.375,5.375,34300,2.39014227489074,2.39014227489074,2.33582085955231,2.33582085955231,78928.3558480316,0.0,1.0
1995-04-20,5.375,5.375,5.375,5.375,100,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,230.11182462983,0.0,1.0
1995-04-21,5.813,6.0,5.375,5.5,32800,2.52616309889816,2.60742793624444,2.33582085955231,2.39014227489074,75476.6784785841,0.0,1.0
1995-04-24,5.5,5.5,5.5,5.5,500,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,1150.55912314915,0.0,1.0
1995-04-25,5.75,5.75,5.5,5.5,2900,2.49878510556759,2.49878510556759,2.39014227489074,2.39014227489074,6673.24291426506,0.0,1.0
1995-04-26,5.75,5.75,5.75,5.75,0,2.49878510556759,2.49878510556759,2.49878510556759,2.49878510556759,0,0.0,1.0
1995-04-27,5.5,5.5,5.5,5.5,200,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,460.223649259659,0.0,1.0
1995-04-28,5.625,5.625,5.625,5.625,200,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,460.22364925966,0.0,1.0
1995-05-01,5.625,5.625,5.625,5.625,0,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,0,0.0,1.0
1995-05-02,5.375,5.375,5.375,5.375,135300,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,311341.29872416,0.0,1.0
1995-05-03,5.375,5.375,5.375,5.375,0,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,0,0.0,1.0
1995-05-04,5.5,5.5,5.5,5.5,500,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,1150.55912314915,0.0,1.0
1995-05-05,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1995-05-08,5.5,6.125,5.5,5.5,3600,2.39014227489074,2.66174935158287,2.39014227489074,2.39014227489074,8284.02568667387,0.0,1.0
1995-05-09,5.75,6.125,5.563,5.563,16800,2.49878510556759,2.66174935158287,2.4175202682213,2.4175202682213,38658.7865378114,0.0,1.0
1995-05-10,5.5,5.813,5.5,5.688,47900,2.39014227489074,2.52616309889816,2.39014227489074,2.47184168355973,110223.563997688,0.0,1.0
1995-05-11,5.5,5.5,5.5,5.5,1300,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,2991.45372018779,0.0,1.0
1995-05-12,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1995-05-15,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1995-05-16,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1995-05-17,5.5,5.5,5.5,5.5,1300,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,2991.45372018779,0.0,1.0
1995-05-18,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1995-05-19,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1995-05-22,5.5,5.875,5.5,5.875,2000,2.39014227489074,2.55310652090601,2.39014227489074,2.55310652090601,4602.23649259659,0.0,1.0
1995-05-23,5.375,5.5,5.375,5.5,25900,2.33582085955231,2.39014227489074,2.33582085955231,2.39014227489074,59598.962579126,0.0,1.0
1995-05-24,5.375,5.5,5.375,5.5,7700,2.33582085955231,2.39014227489074,2.33582085955231,2.39014227489074,17718.6104964969,0.0,1.0
1995-05-25,5.375,5.5,5.375,5.5,12000,2.33582085955231,2.39014227489074,2.33582085955231,2.39014227489074,27613.4189555796,0.0,1.0
1995-05-26,5.5,5.625,5.5,5.625,12100,2.39014227489074,2.44446369022916,2.39014227489074,2.44446369022916,27843.5307802094,0.0,1.0
1995-05-30,5.5,5.625,5.5,5.625,0,2.39014227489074,2.44446369022916,2.39014227489074,2.44446369022916,0,0.0,1.0
1995-05-31,5.375,5.375,5.375,5.375,2600,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,5982.90744037558,0.0,1.0
1995-06-01,5.375,5.375,5.375,5.375,900,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,2071.00642166847,0.0,1.0
1995-06-02,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1995-06-05,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1995-06-06,5.75,5.75,5.375,5.438,11000,2.49878510556759,2.49878510556759,2.33582085955231,2.36319885288288,25312.3007092813,0.0,1.0
1995-06-07,5.625,5.75,5.25,5.25,35100,2.44446369022916,2.49878510556759,2.28149944421389,2.28149944421389,80769.2504450704,0.0,1.0
1995-06-08,5.625,5.625,5.375,5.625,8100,2.44446369022916,2.44446369022916,2.33582085955231,2.44446369022916,18639.0577950162,0.0,1.0
1995-06-09,5.25,5.625,5.25,5.25,8800,2.28149944421389,2.44446369022916,2.28149944421389,2.28149944421389,20249.840567425,0.0,1.0
1995-06-12,5.375,5.625,5.25,5.25,11400,2.33582085955231,2.44446369022916,2.28149944421389,2.28149944421389,26232.7480078006,0.0,1.0
1995-06-13,5.625,5.625,5.25,5.313,33700,2.44446369022916,2.44446369022916,2.28149944421389,2.30887743754445,77547.6849002528,0.0,1.0
1995-06-14,5.625,5.625,5.375,5.625,11300,2.44446369022916,2.44446369022916,2.33582085955231,2.44446369022916,26002.6361831708,0.0,1.0
1995-06-15,5.625,5.625,5.625,5.625,3000,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,6903.35473889491,0.0,1.0
1995-06-16,5.625,5.625,5.625,5.625,1000,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,2301.1182462983,0.0,1.0
1995-06-19,5.625,5.625,5.625,5.625,1000,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,2301.1182462983,0.0,1.0
1995-06-20,5.313,5.625,5.313,5.375,36000,2.30887743754445,2.44446369022916,2.30887743754445,2.33582085955231,82840.2568667388,0.0,1.0
1995-06-21,5.625,5.625,5.5,5.625,5500,2.44446369022916,2.44446369022916,2.39014227489074,2.44446369022916,12656.1503546407,0.0,1.0
1995-06-22,5.625,5.625,5.25,5.625,67200,2.44446369022916,2.44446369022916,2.28149944421389,2.44446369022916,154635.146151246,0.0,1.0
1995-06-23,5.5,5.5,5.25,5.25,4600,2.39014227489074,2.39014227489074,2.28149944421389,2.28149944421389,10585.1439329722,0.0,1.0
1995-06-26,5.5,5.5,5.0,5.25,6900,2.39014227489074,2.39014227489074,2.17285661353703,2.28149944421389,15877.7158994582,0.0,1.0
1995-06-27,5.0,5.5,5.0,5.5,5500,2.17285661353703,2.39014227489074,2.17285661353703,2.39014227489074,12656.1503546407,0.0,1.0
1995-06-28,5.375,5.375,5.375,5.375,500,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,1150.55912314915,0.0,1.0
1995-06-29,5.625,5.625,5.0,5.188,111400,2.44446369022916,2.44446369022916,2.17285661353703,2.25455602220603,256344.572637631,0.0,1.0
1995-06-30,5.625,5.625,5.625,5.625,500,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,1150.55912314915,0.0,1.0
1995-07-03,5.62,5.62,5.62,5.62,0,2.44229083361563,2.44229083361563,2.44229083361563,2.44229083361563,0,0.0,1.0
1995-07-05,5.125,5.125,5.125,5.125,2200,2.22717802887546,2.22717802887546,2.22717802887546,2.22717802887546,5062.46014185626,0.0,1.0
1995-07-06,5.625,5.625,5.625,5.625,1100,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,2531.23007092813,0.0,1.0
1995-07-07,5.125,5.625,5.125,5.125,2700,2.22717802887546,2.44446369022916,2.22717802887546,2.22717802887546,6213.01926500541,0.0,1.0
1995-07-10,5.125,5.125,5.125,5.125,200,2.22717802887546,2.22717802887546,2.22717802887546,2.22717802887546,460.22364925966,0.0,1.0
1995-07-11,5.625,5.625,5.125,5.125,7500,2.44446369022916,2.44446369022916,2.22717802887546,2.22717802887546,17258.3868472373,0.0,1.0
1995-07-12,5.125,5.125,5.125,5.125,200,2.22717802887546,2.22717802887546,2.22717802887546,2.22717802887546,460.22364925966,0.0,1.0
1995-07-13,5.125,5.5,5.125,5.125,12000,2.22717802887546,2.39014227489074,2.22717802887546,2.22717802887546,27613.4189555796,0.0,1.0
1995-07-14,5.125,5.375,5.125,5.375,7200,2.22717802887546,2.33582085955231,2.22717802887546,2.33582085955231,16568.0513733477,0.0,1.0
1995-07-17,5.125,5.625,5.125,5.625,400,2.22717802887546,2.44446369022916,2.22717802887546,2.44446369022916,920.447298519319,0.0,1.0
1995-07-18,5.125,5.625,5.125,5.625,0,2.22717802887546,2.44446369022916,2.22717802887546,2.44446369022916,0,0.0,1.0
1995-07-19,5.125,5.625,5.125,5.125,1700,2.22717802887546,2.44446369022916,2.22717802887546,2.22717802887546,3911.90101870711,0.0,1.0
1995-07-20,5.625,5.625,5.625,5.625,1000,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,2301.1182462983,0.0,1.0
1995-07-21,5.5,5.625,5.125,5.125,1000,2.39014227489074,2.44446369022916,2.22717802887546,2.22717802887546,2301.1182462983,0.0,1.0
1995-07-24,5.625,5.625,5.125,5.125,1100,2.44446369022916,2.44446369022916,2.22717802887546,2.22717802887546,2531.23007092813,0.0,1.0
1995-07-25,5.625,5.625,5.625,5.625,300,2.44446369022916,2.44446369022916,2.44446369022916,2.44446369022916,690.335473889491,0.0,1.0
1995-07-26,5.25,5.25,5.125,5.125,12400,2.28149944421389,2.28149944421389,2.22717802887546,2.22717802887546,28533.8662540989,0.0,1.0
1995-07-27,5.375,5.375,5.375,5.375,10000,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,23011.182462983,0.0,1.0
1995-07-28,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1995-07-31,5.5,5.625,5.5,5.625,3700,2.39014227489074,2.44446369022916,2.39014227489074,2.44446369022916,8514.1375113037,0.0,1.0
1995-08-01,5.25,5.25,5.25,5.25,1000,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,2301.11824629829,0.0,1.0
1995-08-02,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1995-08-03,5.25,5.25,5.25,5.25,1000,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,2301.11824629829,0.0,1.0
1995-08-04,5.375,5.375,5.0,5.0,1200,2.33582085955231,2.33582085955231,2.17285661353703,2.17285661353703,2761.34189555796,0.0,1.0
1995-08-07,5.25,5.25,5.25,5.25,700,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,1610.78277240881,0.0,1.0
1995-08-08,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1995-08-09,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1995-08-10,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1995-08-11,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1995-08-14,5.375,5.375,5.375,5.375,500,2.33582085955231,2.33582085955231,2.33582085955231,2.33582085955231,1150.55912314915,0.0,1.0
1995-08-15,5.25,5.25,5.0,5.0,41800,2.28149944421389,2.28149944421389,2.17285661353703,2.17285661353703,96186.7426952687,0.0,1.0
1995-08-16,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1995-08-17,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1995-08-18,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1995-08-21,5.5,5.5,5.5,5.5,1500,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,3451.67736944744,0.0,1.0
1995-08-22,5.0,5.0,4.5,4.75,34800,2.17285661353703,2.17285661353703,1.95557095218333,2.06421378286018,80078.9149711809,0.0,1.0
1995-08-23,4.75,5.125,4.75,5.125,2800,2.06421378286018,2.22717802887546,2.06421378286018,2.22717802887546,6443.13108963524,0.0,1.0
1995-08-24,5.0,5.0,4.75,4.75,4200,2.17285661353703,2.17285661353703,2.06421378286018,2.06421378286018,9664.69663445287,0.0,1.0
1995-08-25,4.875,4.875,4.875,4.875,6000,2.11853519819861,2.11853519819861,2.11853519819861,2.11853519819861,13806.7094777898,0.0,1.0
1995-08-28,5.0,5.0,4.875,4.875,4200,2.17285661353703,2.17285661353703,2.11853519819861,2.11853519819861,9664.69663445287,0.0,1.0
1995-08-29,5.0,5.0,5.0,5.0,0,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,0,0.0,1.0
1995-08-30,5.0,5.0,5.0,5.0,0,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,0,0.0,1.0
1995-08-31,5.0,5.0,5.0,5.0,0,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,0,0.0,1.0
1995-09-01,5.0,5.0,4.75,4.75,33000,2.17285661353703,2.17285661353703,2.06421378286018,2.06421378286018,75936.902127844,0.0,1.0
1995-09-05,4.75,4.75,4.75,4.75,200,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,460.22364925966,0.0,1.0
1995-09-06,4.75,4.75,4.75,4.75,100,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,230.11182462983,0.0,1.0
1995-09-07,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1995-09-08,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1995-09-11,4.875,4.875,4.875,4.875,3000,2.11853519819861,2.11853519819861,2.11853519819861,2.11853519819861,6903.35473889489,0.0,1.0
1995-09-12,4.75,5.125,4.75,4.75,4300,2.06421378286018,2.22717802887546,2.06421378286018,2.06421378286018,9894.8084590827,0.0,1.0
1995-09-13,5.125,5.125,5.125,5.125,1000,2.22717802887546,2.22717802887546,2.22717802887546,2.22717802887546,2301.1182462983,0.0,1.0
1995-09-14,5.125,5.125,5.0,5.125,5800,2.22717802887546,2.22717802887546,2.17285661353703,2.22717802887546,13346.4858285301,0.0,1.0
1995-09-15,4.875,5.125,4.875,4.875,4100,2.11853519819861,2.22717802887546,2.11853519819861,2.11853519819861,9434.58480982302,0.0,1.0
1995-09-18,5.0,5.0,4.875,4.875,2700,2.17285661353703,2.17285661353703,2.11853519819861,2.11853519819861,6213.01926500542,0.0,1.0
1995-09-19,5.0,5.0,5.0,5.0,0,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,0,0.0,1.0
1995-09-20,5.0,5.0,5.0,5.0,0,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,0,0.0,1.0
1995-09-21,4.625,4.625,4.625,4.625,300,2.00989236752176,2.00989236752176,2.00989236752176,2.00989236752176,690.335473889488,0.0,1.0
1995-09-22,4.75,5.0,4.75,5.0,13000,2.06421378286018,2.17285661353703,2.06421378286018,2.17285661353703,29914.5372018779,0.0,1.0
1995-09-25,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1995-09-26,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1995-09-27,4.875,4.875,4.875,4.875,600,2.11853519819861,2.11853519819861,2.11853519819861,2.11853519819861,1380.67094777898,0.0,1.0
1995-09-28,4.75,4.75,4.75,4.75,1000,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,2301.1182462983,0.0,1.0
1995-09-29,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1995-10-02,4.75,4.75,4.75,4.75,700,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,1610.78277240881,0.0,1.0
1995-10-03,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1995-10-04,4.75,4.75,4.75,4.75,100,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,230.11182462983,0.0,1.0
1995-10-05,5.0,5.0,4.75,4.75,18500,2.17285661353703,2.17285661353703,2.06421378286018,2.06421378286018,42570.6875565186,0.0,1.0
1995-10-06,5.0,5.0,5.0,5.0,0,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,0,0.0,1.0
1995-10-09,4.75,4.875,4.75,4.875,4500,2.06421378286018,2.11853519819861,2.06421378286018,2.11853519819861,10355.0321083424,0.0,1.0
1995-10-10,4.625,4.625,4.5,4.5,3600,2.00989236752176,2.00989236752176,1.95557095218333,1.95557095218333,8284.02568667386,0.0,1.0
1995-10-11,4.625,4.625,4.5,4.5,0,2.00989236752176,2.00989236752176,1.95557095218333,1.95557095218333,0,0.0,1.0
1995-10-12,5.0,5.0,4.75,4.875,21300,2.17285661353703,2.17285661353703,2.06421378286018,2.11853519819861,49013.8186461538,0.0,1.0
1995-10-13,4.875,5.0,4.875,4.875,700,2.11853519819861,2.17285661353703,2.11853519819861,2.11853519819861,1610.78277240881,0.0,1.0
1995-10-16,4.75,4.75,4.75,4.75,500,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,1150.55912314915,0.0,1.0
1995-10-17,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1995-10-18,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1995-10-19,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1995-10-20,4.75,4.75,4.75,4.75,1000,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,2301.1182462983,0.0,1.0
1995-10-23,4.625,4.75,4.5,4.625,8800,2.00989236752176,2.06421378286018,1.95557095218333,2.00989236752176,20249.840567425,0.0,1.0
1995-10-24,4.62,4.62,4.62,4.62,0,2.00771951090822,2.00771951090822,2.00771951090822,2.00771951090822,0,0.0,1.0
1995-10-25,4.5,4.5,4.5,4.5,4000,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,9204.4729851932,0.0,1.0
1995-10-26,4.75,4.75,4.5,4.5,6500,2.06421378286018,2.06421378286018,1.95557095218333,1.95557095218333,14957.268600939,0.0,1.0
1995-10-27,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1995-10-30,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1995-10-31,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1995-11-01,4.5,4.75,4.5,4.625,3300,1.95557095218333,2.06421378286018,1.95557095218333,2.00989236752176,7593.69021278439,0.0,1.0
1995-11-02,4.875,4.875,4.75,4.75,5500,2.11853519819861,2.11853519819861,2.06421378286018,2.06421378286018,12656.1503546406,0.0,1.0
1995-11-03,4.75,4.75,4.75,4.75,900,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,2071.00642166847,0.0,1.0
1995-11-06,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1995-11-07,4.625,4.625,4.625,4.625,100,2.00989236752176,2.00989236752176,2.00989236752176,2.00989236752176,230.111824629829,0.0,1.0
1995-11-08,4.875,4.875,4.625,4.75,6100,2.11853519819861,2.11853519819861,2.00989236752176,2.06421378286018,14036.8213024196,0.0,1.0
1995-11-09,4.75,4.75,4.75,4.75,8000,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,18408.9459703864,0.0,1.0
1995-11-10,4.75,4.75,4.75,4.75,200,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,460.22364925966,0.0,1.0
1995-11-13,4.875,4.875,4.75,4.813,10800,2.11853519819861,2.11853519819861,2.06421378286018,2.09159177619075,24852.0770600216,0.0,1.0
1995-11-14,4.75,4.813,4.75,4.75,11600,2.06421378286018,2.09159177619075,2.06421378286018,2.06421378286018,26692.9716570603,0.0,1.0
1995-11-15,4.656,4.875,4.625,4.75,38600,2.02336407852569,2.11853519819861,2.00989236752176,2.06421378286018,88823.1643071142,0.0,1.0
1995-11-16,4.66,4.66,4.66,4.66,0,2.02510236381652,2.02510236381652,2.02510236381652,2.02510236381652,0,0.0,1.0
1995-11-17,4.66,4.66,4.66,4.66,0,2.02510236381652,2.02510236381652,2.02510236381652,2.02510236381652,0,0.0,1.0
1995-11-20,4.5,4.5,4.5,4.5,1900,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,4372.12466796677,0.0,1.0
1995-11-21,4.5,4.5,4.5,4.5,100,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,230.11182462983,0.0,1.0
1995-11-22,4.5,4.5,4.5,4.5,1300,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,2991.45372018779,0.0,1.0
1995-11-24,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1995-11-27,4.25,4.5,4.25,4.5,5700,1.84692812150648,1.95557095218333,1.84692812150648,1.95557095218333,13116.3740039003,0.0,1.0
1995-11-28,4.25,4.25,4.25,4.25,4500,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,10355.0321083423,0.0,1.0
1995-11-29,4.25,4.25,4.25,4.25,0,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,0,0.0,1.0
1995-11-30,4.75,4.75,4.25,4.25,1200,2.06421378286018,2.06421378286018,1.84692812150648,1.84692812150648,2761.34189555796,0.0,1.0
1995-12-01,4.75,4.75,4.75,4.75,300,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,690.33547388949,0.0,1.0
1995-12-04,4.5,4.5,4.5,4.5,7500,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,17258.3868472372,0.0,1.0
1995-12-05,4.5,4.5,4.5,4.5,4000,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,9204.4729851932,0.0,1.0
1995-12-06,4.25,4.25,4.25,4.25,300,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,690.335473889489,0.0,1.0
1995-12-07,4.25,4.25,4.25,4.25,100,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,230.11182462983,0.0,1.0
1995-12-08,4.75,4.75,4.25,4.25,2100,2.06421378286018,2.06421378286018,1.84692812150648,1.84692812150648,4832.34831722643,0.0,1.0
1995-12-11,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1995-12-12,4.375,4.375,4.375,4.375,5500,1.9012495368449,1.9012495368449,1.9012495368449,1.9012495368449,12656.1503546407,0.0,1.0
1995-12-13,4.25,4.75,4.25,4.25,1900,1.84692812150648,2.06421378286018,1.84692812150648,1.84692812150648,4372.12466796677,0.0,1.0
1995-12-14,4.25,4.625,4.25,4.625,1400,1.84692812150648,2.00989236752176,1.84692812150648,2.00989236752176,3221.56554481762,0.0,1.0
1995-12-15,4.25,4.438,4.25,4.438,2200,1.84692812150648,1.92862753017547,1.84692812150648,1.92862753017547,5062.46014185625,0.0,1.0
1995-12-18,4.25,4.25,4.25,4.25,2600,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,5982.90744037557,0.0,1.0
1995-12-19,4.25,4.25,4.25,4.25,5500,1.84692812150648,1.84692812150648,1.84692812150648,1.84692812150648,12656.1503546406,0.0,1.0
1995-12-20,4.125,4.375,3.875,4.375,47700,1.79260670616805,1.9012495368449,1.6839638754912,1.9012495368449,109763.340348429,0.0,1.0
1995-12-21,3.875,4.0,3.875,4.0,1300,1.6839638754912,1.73828529082963,1.6839638754912,1.73828529082963,2991.45372018779,0.0,1.0
1995-12-22,4.125,4.375,4.063,4.063,4700,1.79260670616805,1.9012495368449,1.76566328416019,1.76566328416019,10815.255757602,0.0,1.0
1995-12-26,4.125,4.375,4.125,4.375,10900,1.79260670616805,1.9012495368449,1.79260670616805,1.9012495368449,25082.1888846515,0.0,1.0
1995-12-27,4.375,4.375,4.125,4.125,2800,1.9012495368449,1.9012495368449,1.79260670616805,1.79260670616805,6443.13108963525,0.0,1.0
1995-12-28,4.125,4.375,4.125,4.375,1200,1.79260670616805,1.9012495368449,1.79260670616805,1.9012495368449,2761.34189555796,0.0,1.0
1995-12-29,4.375,4.375,4.125,4.25,3500,1.9012495368449,1.9012495368449,1.79260670616805,1.84692812150648,8053.91386204407,0.0,1.0
1996-01-02,4.38,4.38,4.12,4.38,10000,1.90342239345844,1.90342239345844,1.79043384955452,1.90342239345844,23011.182462983,0.0,1.0
1996-01-03,4.62,4.62,4.38,4.38,400,2.00771951090822,2.00771951090822,1.90342239345844,1.90342239345844,920.447298519319,0.0,1.0
1996-01-04,4.375,4.375,4.125,4.375,3400,1.9012495368449,1.9012495368449,1.79260670616805,1.9012495368449,7823.80203741424,0.0,1.0
1996-01-05,4.625,4.625,4.375,4.375,1000,2.00989236752176,2.00989236752176,1.9012495368449,1.9012495368449,2301.11824629829,0.0,1.0
1996-01-08,4.31,4.62,4.31,4.62,1800,1.87300240086892,2.00771951090822,1.87300240086892,2.00771951090822,4142.01284333695,0.0,1.0
1996-01-09,4.25,4.62,4.25,4.5,1300,1.84692812150648,2.00771951090822,1.84692812150648,1.95557095218333,2991.45372018779,0.0,1.0
1996-01-10,4.3125,4.625,4.3125,4.625,100,1.87408882917569,2.00989236752176,1.87408882917569,2.00989236752176,230.11182462983,0.0,1.0
1996-01-11,4.25,4.625,4.25,4.5,400,1.84692812150648,2.00989236752176,1.84692812150648,1.95557095218333,920.447298519319,0.0,1.0
1996-01-12,4.375,4.375,4.375,4.375,0,1.9012495368449,1.9012495368449,1.9012495368449,1.9012495368449,0,0.0,1.0
1996-01-15,4.12,4.12,4.12,4.12,5200,1.79043384955452,1.79043384955452,1.79043384955452,1.79043384955452,11965.8148807511,0.0,1.0
1996-01-16,4.12,4.12,4.12,4.12,0,1.79043384955452,1.79043384955452,1.79043384955452,1.79043384955452,0,0.0,1.0
1996-01-17,4.125,4.125,4.125,4.125,0,1.79260670616805,1.79260670616805,1.79260670616805,1.79260670616805,0,0.0,1.0
1996-01-18,4.12,4.12,4.12,4.12,1000,1.79043384955452,1.79043384955452,1.79043384955452,1.79043384955452,2301.11824629829,0.0,1.0
1996-01-19,4.12,4.38,4.12,4.38,26400,1.79043384955452,1.90342239345844,1.79043384955452,1.90342239345844,60749.5217022749,0.0,1.0
1996-01-22,4.0,4.0,4.0,4.0,3200,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,7363.57838815454,0.0,1.0
1996-01-23,4.38,4.38,4.25,4.38,1200,1.90342239345844,1.90342239345844,1.84692812150648,1.90342239345844,2761.34189555796,0.0,1.0
1996-01-24,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1996-01-25,4.375,4.375,4.25,4.375,18000,1.9012495368449,1.9012495368449,1.84692812150648,1.9012495368449,41420.1284333695,0.0,1.0
1996-01-26,4.38,4.38,4.12,4.12,8300,1.90342239345844,1.90342239345844,1.79043384955452,1.79043384955452,19099.2814442759,0.0,1.0
1996-01-29,4.38,4.38,4.38,4.38,1000,1.90342239345844,1.90342239345844,1.90342239345844,1.90342239345844,2301.1182462983,0.0,1.0
1996-01-30,4.0,4.31,4.0,4.0,4900,1.73828529082963,1.87300240086892,1.73828529082963,1.73828529082963,11275.4794068616,0.0,1.0
1996-01-31,4.375,4.375,4.375,4.375,0,1.9012495368449,1.9012495368449,1.9012495368449,1.9012495368449,0,0.0,1.0
1996-02-01,4.0,4.3125,4.0,4.0,0,1.73828529082963,1.87408882917569,1.73828529082963,1.73828529082963,0,0.0,1.0
1996-02-02,4.5,4.5,4.0,4.5,900,1.95557095218333,1.95557095218333,1.73828529082963,1.95557095218333,2071.00642166847,0.0,1.0
1996-02-05,4.0,4.5,4.0,4.5,2300,1.73828529082963,1.95557095218333,1.73828529082963,1.95557095218333,5292.57196648608,0.0,1.0
1996-02-06,4.0,4.0,4.0,4.0,300,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,690.335473889488,0.0,1.0
1996-02-07,4.125,4.125,4.0,4.0,1500,1.79260670616805,1.79260670616805,1.73828529082963,1.73828529082963,3451.67736944745,0.0,1.0
1996-02-08,4.0,4.125,4.0,4.125,2700,1.73828529082963,1.79260670616805,1.73828529082963,1.79260670616805,6213.0192650054,0.0,1.0
1996-02-09,4.5,4.5,4.0,4.0,2000,1.95557095218333,1.95557095218333,1.73828529082963,1.73828529082963,4602.2364925966,0.0,1.0
1996-02-12,4.0,4.0,4.0,4.0,100,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,230.111824629829,0.0,1.0
1996-02-13,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1996-02-14,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1996-02-15,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1996-02-16,4.5,4.5,4.25,4.25,59700,1.95557095218333,1.95557095218333,1.84692812150648,1.84692812150648,137376.759304008,0.0,1.0
1996-02-20,4.5,4.5,4.25,4.25,148000,1.95557095218333,1.95557095218333,1.84692812150648,1.84692812150648,340565.500452148,0.0,1.0
1996-02-21,4.0,4.5,4.0,4.5,500,1.73828529082963,1.95557095218333,1.73828529082963,1.95557095218333,1150.55912314915,0.0,1.0
1996-02-22,4.375,4.375,4.125,4.125,27400,1.9012495368449,1.9012495368449,1.79260670616805,1.79260670616805,63050.6399485735,0.0,1.0
1996-02-23,4.0,4.5,4.0,4.0,5900,1.73828529082963,1.95557095218333,1.73828529082963,1.73828529082963,13576.5976531599,0.0,1.0
1996-02-26,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1996-02-27,4.375,4.375,4.375,4.375,100,1.9012495368449,1.9012495368449,1.9012495368449,1.9012495368449,230.11182462983,0.0,1.0
1996-02-28,4.125,4.375,4.0,4.375,21200,1.79260670616805,1.9012495368449,1.73828529082963,1.9012495368449,48783.706821524,0.0,1.0
1996-02-29,4.375,4.375,4.375,4.375,30600,1.9012495368449,1.9012495368449,1.9012495368449,1.9012495368449,70414.2183367281,0.0,1.0
1996-03-01,4.38,4.38,4.0,4.38,3600,1.90342239345844,1.90342239345844,1.73828529082963,1.90342239345844,8284.02568667388,0.0,1.0
1996-03-04,4.0,4.38,4.0,4.38,200,1.73828529082963,1.90342239345844,1.73828529082963,1.90342239345844,460.223649259659,0.0,1.0
1996-03-05,4.19,4.19,4.19,4.19,18000,1.82085384214403,1.82085384214403,1.82085384214403,1.82085384214403,41420.1284333695,0.0,1.0
1996-03-06,4.0,4.375,4.0,4.375,13000,1.73828529082963,1.9012495368449,1.73828529082963,1.9012495368449,29914.5372018778,0.0,1.0
1996-03-07,4.1875,4.1875,4.1875,4.1875,43000,1.81976741383727,1.81976741383727,1.81976741383727,1.81976741383727,98948.0845908266,0.0,1.0
1996-03-08,4.375,4.375,4.0,4.0,9100,1.9012495368449,1.9012495368449,1.73828529082963,1.73828529082963,20940.1760413146,0.0,1.0
1996-03-11,4.06,4.25,4.0,4.25,40100,1.76435957019207,1.84692812150648,1.73828529082963,1.84692812150648,92274.8416765619,0.0,1.0
1996-03-12,4.25,4.25,4.0,4.25,31600,1.84692812150648,1.84692812150648,1.73828529082963,1.84692812150648,72715.3365830262,0.0,1.0
1996-03-13,4.0625,4.25,4.0,4.25,19200,1.76544599849884,1.84692812150648,1.73828529082963,1.84692812150648,44181.4703289273,0.0,1.0
1996-03-14,4.25,4.25,4.0,4.25,21500,1.84692812150648,1.84692812150648,1.73828529082963,1.84692812150648,49474.0422954134,0.0,1.0
1996-03-15,4.25,4.25,4.0,4.0,5300,1.84692812150648,1.84692812150648,1.73828529082963,1.73828529082963,12195.926705381,0.0,1.0
1996-03-18,4.12,4.12,4.06,4.06,27100,1.79043384955452,1.79043384955452,1.76435957019207,1.76435957019207,62360.3044746838,0.0,1.0
1996-03-19,4.12,4.12,4.12,4.12,0,1.79043384955452,1.79043384955452,1.79043384955452,1.79043384955452,0,0.0,1.0
1996-03-20,4.125,4.125,4.0625,4.0625,6900,1.79260670616805,1.79260670616805,1.76544599849884,1.76544599849884,15877.7158994583,0.0,1.0
1996-03-21,4.06,4.12,4.0,4.12,22600,1.76435957019207,1.79043384955452,1.73828529082963,1.79043384955452,52005.2723663416,0.0,1.0
1996-03-22,4.0625,4.0625,4.0,4.0,1000,1.76544599849884,1.76544599849884,1.73828529082963,1.73828529082963,2301.1182462983,0.0,1.0
1996-03-25,4.12,4.12,4.06,4.06,3400,1.79043384955452,1.79043384955452,1.76435957019207,1.76435957019207,7823.8020374142,0.0,1.0
1996-03-26,4.0,4.0,4.0,4.0,10200,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,23471.4061122426,0.0,1.0
1996-03-27,4.125,4.125,4.0625,4.0625,185100,1.79260670616805,1.79260670616805,1.76544599849884,1.76544599849884,425936.987389816,0.0,1.0
1996-03-28,4.0,4.0,4.0,4.0,1000,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,2301.11824629829,0.0,1.0
1996-03-29,4.1719,4.25,4.0,4.0,0,1.81298810120303,1.84692812150648,1.73828529082963,1.73828529082963,0,0.0,1.0
1996-04-01,4.0,4.0,4.0,4.0,2000,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,4602.23649259659,0.0,1.0
1996-04-02,4.0,4.0,4.0,4.0,0,1.73828529082963,1.73828529082963,1.73828529082963,1.73828529082963,0,0.0,1.0
1996-04-03,4.06,4.12,4.06,4.12,13000,1.76435957019207,1.79043384955452,1.76435957019207,1.79043384955452,29914.5372018779,0.0,1.0
1996-04-04,4.0625,4.125,4.0625,4.0625,0,1.76544599849884,1.79260670616805,1.76544599849884,1.76544599849884,0,0.0,1.0
1996-04-08,4.5,4.5,4.0,4.0,12300,1.95557095218333,1.95557095218333,1.73828529082963,1.73828529082963,28303.7544294691,0.0,1.0
1996-04-09,4.5,4.5,4.0,4.25,2100,1.95557095218333,1.95557095218333,1.73828529082963,1.84692812150648,4832.34831722643,0.0,1.0
1996-04-10,4.75,4.75,4.375,4.75,0,2.06421378286018,2.06421378286018,1.9012495368449,2.06421378286018,0,0.0,1.0
1996-04-11,4.62,4.62,4.62,4.62,200,2.00771951090822,2.00771951090822,2.00771951090822,2.00771951090822,460.22364925966,0.0,1.0
1996-04-12,4.625,4.625,4.625,4.625,5300,2.00989236752176,2.00989236752176,2.00989236752176,2.00989236752176,12195.926705381,0.0,1.0
1996-04-15,4.5,4.5,4.5,4.5,0,1.95557095218333,1.95557095218333,1.95557095218333,1.95557095218333,0,0.0,1.0
1996-04-16,5.25,5.25,4.62,4.75,19000,2.28149944421389,2.28149944421389,2.00771951090822,2.06421378286018,43721.2466796676,0.0,1.0
1996-04-17,5.25,5.25,4.625,4.75,67500,2.28149944421389,2.28149944421389,2.00989236752176,2.06421378286018,155325.481625135,0.0,1.0
1996-04-18,5.25,5.25,5.0,5.0,29900,2.28149944421389,2.28149944421389,2.17285661353703,2.17285661353703,68803.435564319,0.0,1.0
1996-04-19,5.5625,5.5625,5.0,5.0,12200,2.41730298255995,2.41730298255995,2.17285661353703,2.17285661353703,28073.6426048392,0.0,1.0
1996-04-22,5.12,5.12,5.12,5.12,1400,2.22500517226192,2.22500517226192,2.22500517226192,2.22500517226192,3221.56554481762,0.0,1.0
1996-04-23,5.125,5.125,5.125,5.125,11200,2.22717802887546,2.22717802887546,2.22717802887546,2.22717802887546,25772.5243585409,0.0,1.0
1996-04-24,5.125,5.25,5.125,5.125,7800,2.22717802887546,2.28149944421389,2.22717802887546,2.22717802887546,17948.7223211267,0.0,1.0
1996-04-25,5.0625,5.0625,5.0625,5.0625,0,2.20001732120625,2.20001732120625,2.20001732120625,2.20001732120625,0,0.0,1.0
1996-04-26,5.06,5.06,5.06,5.06,0,2.19893089289948,2.19893089289948,2.19893089289948,2.19893089289948,0,0.0,1.0
1996-04-29,5.06,5.06,4.88,4.88,21500,2.19893089289948,2.19893089289948,2.12070805481215,2.12070805481215,49474.0422954134,0.0,1.0
1996-04-30,5.0625,5.0625,4.875,4.875,9800,2.20001732120625,2.20001732120625,2.11853519819861,2.11853519819861,22550.9588137233,0.0,1.0
1996-05-01,4.8125,4.875,4.75,4.875,100,2.09137449052939,2.11853519819861,2.06421378286018,2.11853519819861,230.11182462983,0.0,1.0
1996-05-02,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1996-05-03,4.75,4.75,4.75,4.75,0,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,0,0.0,1.0
1996-05-06,5.0,5.0,5.0,5.0,300,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,690.335473889491,0.0,1.0
1996-05-07,5.0,5.0,4.75,4.75,3600,2.17285661353703,2.17285661353703,2.06421378286018,2.06421378286018,8284.02568667389,0.0,1.0
1996-05-08,5.0,5.0,5.0,5.0,25500,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,58678.5152806067,0.0,1.0
1996-05-09,5.0,5.0,4.75,4.75,0,2.17285661353703,2.17285661353703,2.06421378286018,2.06421378286018,0,0.0,1.0
1996-05-10,4.75,4.875,4.75,4.875,3000,2.06421378286018,2.11853519819861,2.06421378286018,2.11853519819861,6903.3547388949,0.0,1.0
1996-05-13,5.0,5.0,5.0,5.0,3000,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,6903.35473889491,0.0,1.0
1996-05-14,4.75,4.88,4.75,4.88,4500,2.06421378286018,2.12070805481215,2.06421378286018,2.12070805481215,10355.0321083424,0.0,1.0
1996-05-15,5.0,5.0,5.0,5.0,0,2.17285661353703,2.17285661353703,2.17285661353703,2.17285661353703,0,0.0,1.0
1996-05-16,4.75,4.875,4.75,4.875,0,2.06421378286018,2.11853519819861,2.06421378286018,2.11853519819861,0,0.0,1.0
1996-05-17,4.75,5.12,4.75,5.12,2100,2.06421378286018,2.22500517226192,2.06421378286018,2.22500517226192,4832.34831722643,0.0,1.0
1996-05-20,4.75,4.75,4.75,4.75,3000,2.06421378286018,2.06421378286018,2.06421378286018,2.06421378286018,6903.3547388949,0.0,1.0
1996-05-21,5.12,5.12,4.75,4.75,1000,2.22500517226192,2.22500517226192,2.06421378286018,2.06421378286018,2301.1182462983,0.0,1.0
1996-05-22,4.75,5.125,4.75,4.75,0,2.06421378286018,2.22717802887546,2.06421378286018,2.06421378286018,0,0.0,1.0
1996-05-23,5.125,5.125,4.75,4.75,3000,2.22717802887546,2.22717802887546,2.06421378286018,2.06421378286018,6903.3547388949,0.0,1.0
1996-05-24,5.12,5.12,4.94,5.12,4400,2.22500517226192,2.22500517226192,2.14678233417459,2.22500517226192,10124.9202837125,0.0,1.0
1996-05-28,5.12,5.12,5.12,5.12,0,2.22500517226192,2.22500517226192,2.22500517226192,2.22500517226192,0,0.0,1.0
1996-05-29,5.12,5.12,5.12,5.12,0,2.22500517226192,2.22500517226192,2.22500517226192,2.22500517226192,0,0.0,1.0
1996-05-30,5.38,5.38,5.0,5.0,15800,2.33799371616585,2.33799371616585,2.17285661353703,2.17285661353703,36357.6682915131,0.0,1.0
1996-05-31,5.25,5.25,5.25,5.25,500,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,1150.55912314915,0.0,1.0
1996-06-03,5.5,5.5,5.12,5.38,3700,2.39014227489074,2.39014227489074,2.22500517226192,2.33799371616585,8514.1375113037,0.0,1.0
1996-06-04,5.5,5.5,5.125,5.375,1000,2.39014227489074,2.39014227489074,2.22717802887546,2.33582085955231,2301.1182462983,0.0,1.0
1996-06-05,5.125,5.125,5.125,5.125,0,2.22717802887546,2.22717802887546,2.22717802887546,2.22717802887546,0,0.0,1.0
1996-06-06,5.25,5.25,5.25,5.25,900,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,2071.00642166847,0.0,1.0
1996-06-07,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1996-06-10,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1996-06-11,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1996-06-12,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1996-06-13,5.94,6.12,5.38,5.38,27100,2.581353656882,2.65957649496933,2.33799371616585,2.33799371616585,62360.3044746838,0.0,1.0
1996-06-14,5.9375,6.125,5.375,5.375,2100,2.58026722857523,2.66174935158287,2.33582085955231,2.33582085955231,4832.34831722642,0.0,1.0
1996-06-17,6.12,6.12,5.75,5.75,6300,2.65957649496933,2.65957649496933,2.49878510556759,2.49878510556759,14497.0449516793,0.0,1.0
1996-06-18,6.125,6.125,5.75,5.75,5900,2.66174935158287,2.66174935158287,2.49878510556759,2.49878510556759,13576.5976531599,0.0,1.0
1996-06-19,5.75,6.125,5.75,6.125,1000,2.49878510556759,2.66174935158287,2.49878510556759,2.66174935158287,2301.1182462983,0.0,1.0
1996-06-20,5.75,5.75,5.75,5.75,0,2.49878510556759,2.49878510556759,2.49878510556759,2.49878510556759,0,0.0,1.0
1996-06-21,5.81,5.81,5.75,5.75,15000,2.52485938493003,2.52485938493003,2.49878510556759,2.49878510556759,34516.7736944745,0.0,1.0
1996-06-24,5.94,6.0,5.94,6.0,800,2.581353656882,2.60742793624444,2.581353656882,2.60742793624444,1840.89459703864,0.0,1.0
1996-06-25,5.9375,6.0,5.9375,6.0,34900,2.58026722857523,2.60742793624444,2.58026722857523,2.60742793624444,80309.0267958106,0.0,1.0
1996-06-26,5.875,6.0,5.75,6.0,36700,2.55310652090601,2.60742793624444,2.49878510556759,2.60742793624444,84451.0396391477,0.0,1.0
1996-06-27,5.75,5.875,5.75,5.875,1700,2.49878510556759,2.55310652090601,2.49878510556759,2.55310652090601,3911.90101870711,0.0,1.0
1996-06-28,5.75,5.75,5.75,5.75,6200,2.49878510556759,2.49878510556759,2.49878510556759,2.49878510556759,14266.9331270494,0.0,1.0
1996-07-01,5.5,5.5,5.5,5.5,400,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,920.447298519318,0.0,1.0
1996-07-02,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1996-07-03,5.5,5.5,5.5,5.5,600,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,1380.67094777898,0.0,1.0
1996-07-05,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1996-07-08,5.5,5.75,5.5,5.75,61700,2.39014227489074,2.49878510556759,2.39014227489074,2.49878510556759,141978.995796605,0.0,1.0
1996-07-09,5.5,5.5,5.5,5.5,0,2.39014227489074,2.39014227489074,2.39014227489074,2.39014227489074,0,0.0,1.0
1996-07-10,5.5,5.75,5.5,5.75,0,2.39014227489074,2.49878510556759,2.39014227489074,2.49878510556759,0,0.0,1.0
1996-07-11,5.5,5.88,5.5,5.62,9700,2.39014227489074,2.55527937751955,2.39014227489074,2.44229083361563,22320.8469890935,0.0,1.0
1996-07-12,5.5,5.5,5.38,5.38,2100,2.39014227489074,2.39014227489074,2.33799371616585,2.33799371616585,4832.34831722642,0.0,1.0
1996-07-15,5.88,5.88,5.38,5.38,2000,2.55527937751955,2.55527937751955,2.33799371616585,2.33799371616585,4602.2364925966,0.0,1.0
1996-07-16,5.38,5.62,5.25,5.38,38500,2.33799371616585,2.44229083361563,2.28149944421389,2.33799371616585,88593.0524824844,0.0,1.0
1996-07-17,5.875,5.875,5.375,5.875,6800,2.55310652090601,2.55310652090601,2.33582085955231,2.55310652090601,15647.6040748285,0.0,1.0
1996-07-18,5.375,5.625,5.25,5.375,1000,2.33582085955231,2.44446369022916,2.28149944421389,2.33582085955231,2301.1182462983,0.0,1.0
1996-07-19,5.625,5.625,5.25,5.625,2700,2.44446369022916,2.44446369022916,2.28149944421389,2.44446369022916,6213.01926500542,0.0,1.0
1996-07-22,5.25,5.25,5.25,5.25,200,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,460.223649259659,0.0,1.0
1996-07-23,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1996-07-24,5.25,5.25,5.25,5.25,11200,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,25772.5243585409,0.0,1.0
1996-07-25,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1996-07-26,5.375,5.5,5.125,5.25,0,2.33582085955231,2.39014227489074,2.22717802887546,2.28149944421389,0,0.0,1.0
1996-07-29,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1996-07-30,5.25,5.25,5.25,5.25,200,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,460.223649259659,0.0,1.0
1996-07-31,5.25,5.25,5.25,5.25,2000,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,4602.23649259659,0.0,1.0
1996-08-01,5.25,5.25,5.25,5.25,0,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,0,0.0,1.0
1996-08-02,5.25,5.25,5.25,5.25,500,2.28149944421389,2.28149944421389,2.28149944421389,2.28149944421389,1150.55912314915,0.0,1.0
1996-08-05,5.5,5.5,5.25,5.25,1500,2.39014227489074,2.39014227489074,2.28149944421389,2.28149944421389,3451.67736944744,0.0,1.0
1996-08-06,5.12,5.12,5.12,5.12,300,2.22500517226192,2.22500517226192,2.22500517226192,2.22500517226192,690.33547388949,0.0,1.0
1996-08-07,5.5,5.5,5.25,5.25,5500,2.39014227489074,2.39014227489074,2.28149944421389,2.28149944421389,12656.1503546406,0.0,1.0
1996-08-08,5.125,5.125,5.125,5.125,9000,2.22717802887546,2.22717802887546,2.22717802887546,2.22717802887546,20710.0642166847,0.0,1.0
1996-08-09,5.3125,5.5,5.125,5.5,10000,2.3086601518831,2.39014227489074,2.22717802887546,2.39014227489074,23011.182462983,0.0,1.0
1996-08-12,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1996-08-13,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1996-08-14,5.38,5.38,5.38,5.38,0,2.33799371616585,2.33799371616585,2.33799371616585,2.33799371616585,0,0.0,1.0
1996-08-15,5.12,5.12,5.12,5.12,5700,2.22500517226192,2.22500517226192,2.22500517226192,2.22500517226192,13116.3740039003,0.0,1.0
1996-08-16,5.12,5.12,5.12,5.12,0,2.22500517226192,2.22500517226192,2.22500517226192,2.22500517226192,0,0.0,1.0
1996-08-19,6.0,6.5,5.38,5.38,134900,2.60742793624444,2.82471359759814,2.33799371616585,2.33799371616585,310420.851425641,0.0,1.0
1996-08-20,6.88,7.25,5.75,6.25,155600,2.98985070022696,3.1506420896287,2.49878510556759,2.71607076692129,358053.999124015,0.0,1.0
1996-08-21,6.0,6.5,5.375,5.375,42600,2.60742793624444,2.82471359759814,2.33582085955231,2.33582085955231,98027.6372923076,0.0,1.0
1996-08-22,6.875,7.25,5.75,6.25,43900,2.98767784361342,3.1506420896287,2.49878510556759,2.71607076692129,101019.091012495,0.0,1.0
1996-08-23,6.875,6.875,6.375,6.875,144900,2.98767784361342,2.98767784361342,2.77039218225972,2.98767784361342,333432.033888624,0.0,1.0
1996-08-26,8.5,8.75,8.12,8.5,234800,3.69385624301296,3.80249907368981,3.52871914038414,3.69385624301296,540302.56423084,0.0,1.0
1996-08-27,8.5,8.75,8.12,8.75,64700,3.69385624301296,3.80249907368981,3.52871914038414,3.80249907368981,148882.3505355,0.0,1.0
1996-08-28,8.5,8.75,8.125,8.5,65100,3.69385624301296,3.80249907368981,3.53089199699768,3.69385624301296,149802.797834019,0.0,1.0
1996-08-29,8.5,8.75,8.125,8.75,32100,3.69385624301296,3.80249907368981,3.53089199699768,3.80249907368981,73865.8957061753,0.0,1.0
1996-08-30,8.125,8.5,7.75,8.5,31200,3.53089199699768,3.69385624301296,3.3679277509824,3.69385624301296,71794.8892845069,0.0,1.0
1996-09-03,7.5,7.75,7.0,7.0,63800,3.25928492030555,3.3679277509824,3.04199925895185,3.04199925895185,146811.344113831,0.0,1.0
1996-09-04,7.5,7.75,7.0,7.0,4300,3.25928492030555,3.3679277509824,3.04199925895185,3.04199925895185,9894.80845908269,0.0,1.0
1996-09-05,7.375,7.625,7.25,7.625,13800,3.20496350496713,3.31360633564398,3.1506420896287,3.31360633564398,31755.4317989165,0.0,1.0
1996-09-06,7.375,7.5,7.125,7.25,12600,3.20496350496713,3.25928492030555,3.09632067429027,3.1506420896287,28994.0899033585,0.0,1.0
1996-09-09,7.5,7.5,7.12,7.12,5200,3.25928492030555,3.25928492030555,3.09414781767674,3.09414781767674,11965.8148807512,0.0,1.0
1996-09-10,7.5,7.5,7.125,7.125,2800,3.25928492030555,3.25928492030555,3.09632067429027,3.09632067429027,6443.13108963524,0.0,1.0
1996-09-11,7.5,7.5,7.125,7.125,1700,3.2679763467597,3.2679763467597,3.10457752942171,3.10457752942171,3901.49702663608,0.02,1.0
1996-09-12,7.25,7.5,7.125,7.5,9200,3.15904380186771,3.2679763467597,3.10457752942171,3.2679763467597,21113.9839088541,0.0,1.0
1996-09-13,7.0,7.375,6.875,7.125,27200,3.05011125697572,3.2135100743137,2.99564498452972,3.10457752942171,62423.9524261772,0.0,1.0
1996-09-16,7.75,7.75,6.75,7.25,43700,3.37690889165169,3.37690889165169,2.94117871208373,3.15904380186771,100291.423567057,0.0,1.0
1996-09-17,7.75,7.75,6.75,7.25,23000,3.37690889165169,3.37690889165169,2.94117871208373,3.15904380186771,52784.9597721352,0.0,1.0
1996-09-18,7.875,8.0,7.5,7.875,7100,3.43137516409768,3.48584143654368,3.2679763467597,3.43137516409768,16294.4875818331,0.0,1.0
1996-09-19,7.5,7.875,7.5,7.5,16500,3.2679763467597,3.43137516409768,3.2679763467597,3.2679763467597,37867.4711408796,0.0,1.0
1996-09-20,7.75,7.875,7.5,7.5,24700,3.37690889165169,3.43137516409768,3.2679763467597,3.2679763467597,56686.4567987712,0.0,1.0
1996-09-23,7.88,8.0,7.62,8.0,2000,3.43355381499552,3.48584143654368,3.32026396830785,3.48584143654368,4589.9965019248,0.0,1.0
1996-09-24,7.875,8.0,7.625,7.9375,35400,3.43137516409768,3.48584143654368,3.32244261920569,3.45860830032068,81242.938084069,0.0,1.0
1996-09-25,8.125,8.25,7.875,8.0,8900,3.54030770898967,3.59477398143567,3.43137516409768,3.48584143654368,20425.4844335654,0.0,1.0
1996-09-26,7.875,8.25,7.875,8.25,6800,3.43137516409768,3.59477398143567,3.43137516409768,3.59477398143567,15605.9881065443,0.0,1.0
1996-09-27,8.25,8.375,7.875,7.875,61200,3.59477398143567,3.64924025388166,3.43137516409768,3.43137516409768,140453.892958899,0.0,1.0
1996-09-30,9.12,9.38,8.88,9.0,130300,3.97385923765979,4.08714908434746,3.86928399456348,3.92157161611164,299038.272100401,0.0,1.0
1996-10-01,9.125,9.375,8.875,9.0,68800,3.97603788855763,4.08497043344962,3.86710534366564,3.92157161611164,157895.879666213,0.0,1.0
1996-10-02,9.62,9.75,9.0,9.25,108600,4.19172432744377,4.24836925078761,3.92157161611164,4.03050416100363,249236.810054517,0.0,1.0
1996-10-03,9.25,9.375,9.0,9.0,65900,4.03050416100363,4.08497043344962,3.92157161611164,3.92157161611164,151240.384738422,0.0,1.0
1996-10-04,9.625,9.75,9.0,9.25,8600,4.19390297834161,4.24836925078761,3.92157161611164,4.03050416100363,19736.9849582767,0.0,1.0
1996-10-07,9.0,9.5,9.0,9.38,50400,3.92157161611164,4.13943670589562,3.92157161611164,4.08714908434746,115667.911848505,0.0,1.0
1996-10-08,8.12,9.25,7.88,9.0,107100,3.53812905809183,4.03050416100363,3.43355381499552,3.92157161611164,245794.312678073,0.0,1.0
1996-10-09,9.0,9.5,9.0,9.375,67400,3.92157161611164,4.13943670589562,3.92157161611164,4.08497043344962,154682.882114866,0.0,1.0
1996-10-10,8.125,9.25,7.875,9.0,23000,3.54030770898967,4.03050416100363,3.43137516409768,3.92157161611164,52784.9597721352,0.0,1.0
1996-10-11,7.75,8.25,7.5,8.0,5800,3.37690889165169,3.59477398143567,3.2679763467597,3.48584143654368,13310.9898555819,0.0,1.0
1996-10-14,7.75,7.88,7.62,7.88,16000,3.37690889165169,3.43355381499552,3.32026396830785,3.43355381499552,36719.9720153984,0.0,1.0
1996-10-15,7.88,8.12,7.62,7.62,17100,3.43355381499552,3.53812905809183,3.32026396830785,3.32026396830785,39244.4700914571,0.0,1.0
1996-10-16,7.75,7.875,7.625,7.875,40200,3.37690889165169,3.43137516409768,3.32244261920569,3.43137516409768,92258.9296886884,0.0,1.0
1996-10-17,7.875,8.125,7.625,7.625,18600,3.43137516409768,3.54030770898967,3.32244261920569,3.32244261920569,42686.9674679007,0.0,1.0
1996-10-18,8.0,8.125,7.625,7.875,27900,3.48584143654368,3.54030770898967,3.32244261920569,3.43137516409768,64030.4512018509,0.0,1.0
1996-10-21,7.75,8.0,7.75,7.75,27400,3.37690889165169,3.48584143654368,3.37690889165169,3.37690889165169,62882.9520763697,0.0,1.0
1996-10-22,7.75,7.98,7.75,7.98,500,3.37690889165169,3.47712683295232,3.37690889165169,3.47712683295232,1147.4991254812,0.0,1.0
1996-10-23,7.75,8.0,7.75,7.75,44800,3.37690889165169,3.48584143654368,3.37690889165169,3.37690889165169,102815.921643115,0.0,1.0
1996-10-24,7.75,7.9844,7.75,7.9844,6900,3.37690889165169,3.47904404574242,3.37690889165169,3.47904404574242,15835.4879316405,0.0,1.0
1996-10-25,7.5,7.75,7.5,7.75,20200,3.2679763467597,3.37690889165169,3.2679763467597,3.37690889165169,46358.9646694405,0.0,1.0
1996-10-28,8.25,8.25,7.75,7.75,27200,3.59477398143567,3.59477398143567,3.37690889165169,3.37690889165169,62423.9524261772,0.0,1.0
1996-10-29,8.0,8.25,8.0,8.0,5100,3.48584143654368,3.59477398143567,3.48584143654368,3.48584143654368,11704.4910799082,0.0,1.0
1996-10-30,8.25,8.25,7.75,7.75,8600,3.59477398143567,3.59477398143567,3.37690889165169,3.37690889165169,19736.9849582766,0.0,1.0
1996-10-31,8.0,8.25,8.0,8.0,33600,3.48584143654368,3.59477398143567,3.48584143654368,3.48584143654368,77111.9412323366,0.0,1.0
1996-11-01,8.125,8.25,8.0,8.25,19200,3.54030770898967,3.59477398143567,3.48584143654368,3.59477398143567,44063.9664184781,0.0,1.0
1996-11-04,9.0,9.12,8.25,8.62,52700,3.92157161611164,3.97385923765979,3.59477398143567,3.75599414787581,120946.407825718,0.0,1.0
1996-11-05,9.0,9.125,8.25,8.625,49000,3.92157161611164,3.97603788855763,3.59477398143567,3.75817279877365,112454.914297158,0.0,1.0
1996-11-06,9.0,9.375,9.0,9.25,21100,3.92157161611164,4.08497043344962,3.92157161611164,4.03050416100363,48424.4630953066,0.0,1.0
1996-11-07,8.75,9.125,8.75,9.125,37500,3.81263907121965,3.97603788855763,3.81263907121965,3.97603788855763,86062.4344110899,0.0,1.0
1996-11-08,8.875,9.25,8.75,8.75,19300,3.86710534366564,4.03050416100363,3.81263907121965,3.81263907121965,44293.4662435744,0.0,1.0
1996-11-11,9.25,9.5,9.0,9.25,29700,4.03050416100363,4.13943670589562,3.92157161611164,4.03050416100363,68161.4480535832,0.0,1.0
1996-11-12,9.25,9.5,9.0,9.25,9400,4.03050416100363,4.13943670589562,3.92157161611164,4.03050416100363,21572.9835590465,0.0,1.0
1996-11-13,9.75,9.75,9.375,9.375,7800,4.24836925078761,4.24836925078761,4.08497043344962,4.08497043344962,17900.9863575067,0.0,1.0
1996-11-14,9.75,9.75,9.375,9.375,12900,4.24836925078761,4.24836925078761,4.08497043344962,4.08497043344962,29605.4774374149,0.0,1.0
1996-11-15,9.625,9.625,9.375,9.625,49000,4.19390297834161,4.19390297834161,4.08497043344962,4.19390297834161,112454.914297158,0.0,1.0
1996-11-18,8.88,9.5,8.88,9.5,24400,3.86928399456348,4.13943670589562,3.86928399456348,4.13943670589562,55997.9573234826,0.0,1.0
1996-11-19,8.875,9.5,8.875,9.5,6200,3.86710534366564,4.13943670589562,3.86710534366564,4.13943670589562,14228.9891559669,0.0,1.0
1996-11-20,8.875,9.125,8.75,9.125,8000,3.86710534366564,3.97603788855763,3.81263907121965,3.97603788855763,18359.9860076992,0.0,1.0
1996-11-21,9.0,9.375,8.875,9.0,2300,3.92157161611164,4.08497043344962,3.86710534366564,3.92157161611164,5278.49597721352,0.0,1.0
1996-11-22,9.0,9.25,8.875,8.875,1600,3.92157161611164,4.03050416100363,3.86710534366564,3.86710534366564,3671.99720153984,0.0,1.0
1996-11-25,10.62,10.75,9.88,10.0,275500,4.62745450701173,4.68409943035557,4.30501417413144,4.3573017956796,632272.018140142,0.0,1.0
1996-11-26,10.625,10.75,9.875,10.0,262100,4.62963315790957,4.68409943035557,4.3028355232336,4.3573017956796,601519.041577245,0.0,1.0
1996-11-27,11.75,12.375,10.875,11.25,138400,5.11982960992353,5.3921609721535,4.73856570280156,4.90196452013955,317627.757933196,0.0,1.0
1996-11-29,11.0,11.12,10.88,11.12,57500,4.79303197524756,4.84531959679571,4.7407443536994,4.84531959679571,131962.399430338,0.0,1.0
1996-12-02,11.25,11.38,11.0,11.0,173000,4.90196452013955,4.95860944348338,4.79303197524756,4.79303197524756,397034.697416495,0.0,1.0
1996-12-03,11.75,12.12,11.38,11.5,133900,5.11982960992353,5.28104977636367,4.95860944348338,5.01089706503154,307300.265803865,0.0,1.0
1996-12-04,11.88,12.25,11.62,11.88,82200,5.17647453326736,5.33769469970751,5.06318468657969,5.17647453326736,188648.856229109,0.0,1.0
1996-12-05,12.0,12.12,11.75,12.12,78500,5.22876215481552,5.28104977636367,5.11982960992353,5.28104977636367,180157.362700548,0.0,1.0
1996-12-06,11.62,12.0,11.0,11.25,122700,5.06318468657969,5.22876215481552,4.79303197524756,4.90196452013955,281596.285393087,0.0,1.0
1996-12-09,12.62,13.12,11.75,12.12,234700,5.49891486614765,5.71677995593163,5.11982960992353,5.28104977636367,538636.089500875,0.0,1.0
1996-12-10,13.5,13.88,12.75,13.0,140500,5.88235742416746,6.04793489240328,5.55555978949149,5.66449233438348,322447.254260217,0.0,1.0
1996-12-11,13.19,14.0,12.75,12.75,169800,5.75599567209275,6.10947228273681,5.56398368606388,5.56398368606388,389100.709519073,0.02,1.0
1996-12-12,12.88,13.25,12.38,13.25,113100,5.62071450011786,5.78217912473305,5.40251906144869,5.78217912473305,259171.320651397,0.0,1.0
1996-12-13,12.88,12.88,12.38,12.38,134700,5.62071450011786,5.62071450011786,5.40251906144869,5.40251906144869,308668.230696226,0.0,1.0
1996-12-16,12.88,13.25,12.75,12.88,49800,5.62071450011786,5.78217912473305,5.56398368606388,5.62071450011786,114117.875936689,0.0,1.0
1996-12-17,13.5,13.62,12.88,13.0,52900,5.89127684406763,5.94364374934824,5.62071450011786,5.67308140539846,121221.599137567,0.0,1.0
1996-12-18,13.38,13.62,13.0,13.62,53400,5.83890993878703,5.94364374934824,5.67308140539846,5.94364374934824,122367.360944161,0.0,1.0
1996-12-19,13.38,13.5,13.0,13.38,28800,5.83890993878703,5.89127684406763,5.67308140539846,5.83890993878703,65995.8800597721,0.0,1.0
1996-12-20,13.25,13.5,13.12,13.5,18700,5.78217912473305,5.89127684406763,5.72544831067906,5.89127684406763,42851.4915665881,0.0,1.0
1996-12-23,13.44,13.5,13.0,13.5,11400,5.86509339142733,5.89127684406763,5.67308140539846,5.89127684406763,26123.3691903264,0.0,1.0
1996-12-24,13.5,13.5,13.0,13.12,7500,5.89127684406763,5.89127684406763,5.67308140539846,5.72544831067906,17186.427098899,0.0,1.0
1996-12-26,13.5,13.75,13.12,13.5,38800,5.89127684406763,6.00037456340222,5.72544831067906,5.89127684406763,88911.1161916374,0.0,1.0
1996-12-27,13.5,13.75,13.38,13.38,23500,5.89127684406763,6.00037456340222,5.83890993878703,5.83890993878703,53850.8049098835,0.0,1.0
1996-12-30,13.88,14.0,13.38,13.75,44900,6.05710537745621,6.10947228273681,5.83890993878703,6.00037456340222,102889.410232075,0.0,1.0
1996-12-31,14.12,14.5,13.75,14.25,86400,6.16183918801741,6.32766772140598,6.00037456340222,6.21857000207139,197987.640179316,0.0,1.0
1997-01-02,14.0,14.13,13.38,13.5,97300,6.10947228273681,6.16620309679079,5.83890993878703,5.89127684406763,222965.247563049,0.0,1.0
1997-01-03,16.0,16.38,14.13,14.25,322500,6.98225403741349,7.14808257080206,6.16620309679079,6.21857000207139,739016.365252656,0.0,1.0
1997-01-06,17.5,19.0,16.88,17.63,510800,7.63684035342101,8.29142666942852,7.36627800947123,7.69357116747499,1170510.26161568,0.0,1.0
1997-01-07,18.25,19.0,17.63,17.88,205900,7.96413351142477,8.29142666942852,7.69357116747499,7.80266888680958,471824.711955106,0.0,1.0
1997-01-08,18.5,18.88,18.0,18.63,146200,8.07323123075935,8.23905976414792,7.85503579209018,8.12996204481334,335020.752247871,0.0,1.0
1997-01-09,18.63,18.75,18.0,18.5,64600,8.12996204481334,8.18232895009394,7.85503579209018,8.07323123075935,148032.42541185,0.0,1.0
1997-01-10,18.0,18.5,17.5,18.0,71700,7.85503579209018,8.07323123075935,7.63684035342101,7.85503579209018,164302.243065474,0.0,1.0
1997-01-13,18.38,18.63,17.88,18.63,173600,8.02086432547875,8.12996204481334,7.80266888680958,8.12996204481334,397808.499249181,0.0,1.0
1997-01-14,18.38,18.5,18.13,18.5,81800,8.02086432547875,8.07323123075935,7.91176660614416,8.07323123075935,187446.631558658,0.0,1.0
1997-01-15,16.0,18.5,16.0,18.25,121100,6.98225403741349,8.07323123075935,6.98225403741349,7.96413351142477,277503.509556889,0.0,1.0
1997-01-16,13.63,15.75,13.13,15.38,414000,5.94800765812162,6.87315631807891,5.72981221945245,6.71169169346372,948690.775859223,0.0,1.0
1997-01-17,13.88,14.88,12.63,13.25,363500,6.05710537745621,6.49349625479455,5.51161678078328,5.78217912473305,832968.833393303,0.0,1.0
1997-01-20,14.0,14.25,13.5,13.5,158800,6.10947228273681,6.21857000207139,5.89127684406763,5.89127684406763,363893.949774021,0.0,1.0
1997-01-21,15.0,15.25,14.0,14.38,106700,6.54586316007515,6.65496087940974,6.10947228273681,6.27530081612538,244505.569527003,0.0,1.0
1997-01-22,15.88,15.88,14.63,15.0,98900,6.92988713213289,6.92988713213289,6.38439853545996,6.54586316007515,226631.685344148,0.0,1.0
1997-01-23,15.75,16.25,15.5,16.0,115600,6.87315631807891,7.09135175674808,6.76405859874432,6.98225403741349,264900.129684363,0.0,1.0
1997-01-24,15.25,15.75,14.88,15.0,59700,6.65496087940974,6.87315631807891,6.49349625479455,6.54586316007515,136803.959707236,0.0,1.0
1997-01-27,14.75,16.0,14.25,15.25,44300,6.43676544074056,6.98225403741349,6.21857000207139,6.65496087940974,101514.496064163,0.0,1.0
1997-01-28,15.0,15.5,14.52,14.52,43200,6.54586316007515,6.76405859874432,6.33639553895275,6.33639553895275,98993.8200896581,0.0,1.0
1997-01-29,16.25,16.5,15.13,15.88,115600,7.09135175674808,7.20044947608266,6.60259397412913,6.92988713213289,264900.129684363,0.0,1.0
1997-01-30,16.88,17.0,16.0,16.5,90900,7.36627800947123,7.41864491475184,6.98225403741349,7.20044947608266,208299.496438656,0.0,1.0
1997-01-31,18.25,18.5,17.0,17.5,141600,7.96413351142477,8.07323123075935,7.41864491475184,7.63684035342101,324479.743627212,0.0,1.0
1997-02-03,20.25,20.5,18.0,18.25,355700,8.83691526610145,8.94601298543604,7.85503579209018,7.96413351142477,815094.949210449,0.0,1.0
1997-02-04,19.88,21.25,19.38,21.0,179800,8.67545064148626,9.27330614343979,8.45725520281709,9.16420842410521,412015.945650938,0.0,1.0
1997-02-05,18.5,20.25,18.25,20.25,116400,8.07323123075935,8.83691526610145,7.96413351142477,8.83691526610145,266733.348574912,0.0,1.0
1997-02-06,19.25,19.25,18.0,18.63,101400,8.40052438876311,8.40052438876311,7.85503579209018,8.12996204481334,232360.494377114,0.0,1.0
1997-02-07,20.0,20.38,19.13,19.75,67000,8.72781754676687,8.89364608015544,8.34815748348251,8.61871982743228,153532.082083497,0.0,1.0
1997-02-10,21.5,22.38,20.75,21.13,170700,9.38240386277438,9.76642783483212,9.05511070477062,9.22093923815919,391163.080770941,0.0,1.0
1997-02-11,21.25,22.0,21.13,22.0,110700,9.27330614343979,9.60059930144355,9.22093923815919,9.60059930144355,253671.663979749,0.0,1.0
1997-02-12,20.38,21.5,19.75,21.25,107400,8.89364608015544,9.38240386277438,8.61871982743228,9.27330614343979,246109.636056233,0.0,1.0
1997-02-13,19.38,20.25,18.75,19.75,111100,8.45725520281709,8.83691526610145,8.18232895009394,8.61871982743228,254588.273425024,0.0,1.0
1997-02-14,19.0,19.5,18.25,19.13,89700,8.29142666942852,8.50962210809769,7.96413351142477,8.34815748348251,205549.668102832,0.0,1.0
1997-02-18,20.0,20.0,17.5,19.25,175500,8.72781754676687,8.72781754676687,7.63684035342101,8.40052438876311,402162.394114236,0.0,1.0
1997-02-19,20.25,20.5,19.38,19.38,36200,8.83691526610145,8.94601298543604,8.45725520281709,8.45725520281709,82953.1547973524,0.0,1.0
1997-02-20,18.88,20.63,18.88,19.5,81800,8.23905976414792,9.00274379949002,8.23905976414792,8.50962210809769,187446.631558658,0.0,1.0
1997-02-21,18.38,18.88,16.75,18.0,69500,8.02086432547875,8.23905976414792,7.30954719541725,7.85503579209018,159260.891116464,0.0,1.0
1997-02-24,17.88,19.63,17.75,19.0,84700,7.80266888680958,8.56635292215168,7.74593807275559,8.29142666942852,194092.050036899,0.0,1.0
1997-02-25,17.13,18.75,17.13,18.75,110500,7.47537572880582,8.18232895009394,7.47537572880582,8.18232895009394,253213.359257112,0.0,1.0
1997-02-26,16.38,18.0,15.63,17.25,83100,7.14808257080206,7.85503579209018,6.82078941279831,7.52774263408642,190425.612255801,0.0,1.0
1997-02-27,14.38,16.38,14.0,15.25,114600,6.27530081612538,7.14808257080206,6.10947228273681,6.65496087940974,262608.606071176,0.0,1.0
1997-02-28,14.75,15.38,13.0,13.88,105600,6.43676544074056,6.71169169346372,5.67308140539846,6.05710537745621,241984.893552498,0.0,1.0
1997-03-03,16.0,16.5,14.88,15.88,72300,6.98225403741349,7.20044947608266,6.49349625479455,6.92988713213289,165677.157233386,0.0,1.0
1997-03-04,16.5,17.0,15.63,16.38,69700,7.20044947608266,7.41864491475184,6.82078941279831,7.14808257080206,159719.195839101,0.0,1.0
1997-03-05,16.13,16.63,15.63,16.5,22400,7.04771266901424,7.2661786537946,6.82924668423389,7.20937749775171,51266.5622122385,0.02,1.0
1997-03-06,16.0,16.5,15.75,16.5,31800,6.99091151297135,7.20937749775171,6.88167852058118,7.20937749775171,72780.2088548743,0.0,1.0
1997-03-07,16.0,16.5,15.75,16.13,31700,6.99091151297135,7.20937749775171,6.88167852058118,7.04771266901424,72551.3402735696,0.0,1.0
1997-03-10,15.13,16.5,14.75,15.19,55000,6.61078069945354,7.20937749775171,6.44474655102047,6.63699661762718,125877.71971755,0.0,1.0
1997-03-11,14.63,15.88,14.5,15.0,20800,6.39231471467318,6.93847967662407,6.33551355863029,6.55397954341064,47604.6649113643,0.0,1.0
1997-03-12,14.25,14.75,13.88,14.38,41700,6.22628056624011,6.44474655102047,6.06461573750265,6.283081722283,95438.1984040332,0.0,1.0
1997-03-13,13.63,14.38,13.25,14.25,37300,5.95538274511247,6.283081722283,5.7893485966794,6.22628056624011,85367.9808266293,0.0,1.0
1997-03-14,13.63,14.25,13.38,13.63,28100,5.95538274511247,6.22628056624011,5.84614975272229,5.95538274511247,64312.0713466027,0.0,1.0
1997-03-17,12.5,13.75,12.38,13.5,80500,5.46164961950887,6.00781458145976,5.40921778316158,5.89858158906958,184239.207950232,0.0,1.0
1997-03-18,11.75,13.5,10.75,13.0,80900,5.13395064233834,5.89858158906958,4.69701867277763,5.68011560428922,185154.68227545,0.0,1.0
1997-03-19,11.0,12.5,11.0,11.75,79600,4.8062516651678,5.46164961950887,4.8062516651678,5.13395064233834,182179.39071849,0.0,1.0
1997-03-20,12.25,12.63,11.0,11.0,52300,5.35241662711869,5.51845077555176,4.8062516651678,4.8062516651678,119698.268022325,0.0,1.0
1997-03-21,13.75,14.0,12.25,12.25,110600,6.00781458145976,6.11704757384993,5.35241662711869,5.35241662711869,253128.650922927,0.0,1.0
1997-03-24,13.13,14.25,13.13,13.75,52000,5.73691676033212,6.22628056624011,5.73691676033212,6.00781458145976,119011.662278411,0.0,1.0
1997-03-25,13.63,13.63,11.88,12.5,77800,5.95538274511247,5.95538274511247,5.19075179838123,5.46164961950887,178059.756255007,0.0,1.0
1997-03-26,13.13,13.75,12.75,13.13,33000,5.73691676033212,6.00781458145976,5.57088261189905,5.73691676033212,75526.6318305298,0.0,1.0
1997-03-27,12.13,13.75,12.13,13.0,51000,5.29998479077141,6.00781458145976,5.29998479077141,5.68011560428922,116722.976465364,0.0,1.0
1997-03-31,12.5,12.5,11.75,12.13,13000,5.46164961950887,5.46164961950887,5.13395064233834,5.29998479077141,29752.9155696027,0.0,1.0
1997-04-01,12.75,14.0,11.75,12.5,55500,5.57088261189905,6.11704757384993,5.13395064233834,5.46164961950887,127022.062624073,0.0,1.0
1997-04-02,12.63,13.5,12.5,12.75,19100,5.51845077555176,5.89858158906958,5.46164961950887,5.57088261189905,43713.8990291855,0.0,1.0
1997-04-03,13.5,13.5,12.77,13.38,7900,5.89858158906958,5.89858158906958,5.57962125129026,5.84614975272229,18080.6179230662,0.0,1.0
1997-04-04,13.5,14.13,12.88,13.5,42000,5.89858158906958,6.17384872989283,5.62768376794194,5.89858158906958,96124.8041479471,0.0,1.0
1997-04-07,14.13,14.25,13.38,13.5,18700,6.17384872989283,6.22628056624011,5.84614975272229,5.89858158906958,42798.4247039669,0.0,1.0
1997-04-08,13.5,14.25,13.5,13.63,34700,5.89858158906958,6.22628056624011,5.89858158906958,5.95538274511247,79417.3977127087,0.0,1.0
1997-04-09,13.5,14.13,13.25,14.13,33000,5.89858158906958,6.17384872989283,5.7893485966794,6.17384872989283,75526.6318305299,0.0,1.0
1997-04-10,13.14,13.5,12.88,13.13,15700,5.74128608002772,5.89858158906958,5.62768376794194,5.73691676033212,35932.3672648279,0.0,1.0
1997-04-11,13.38,13.5,12.88,13.0,20400,5.84614975272229,5.89858158906958,5.62768376794194,5.68011560428922,46689.1905861458,0.0,1.0
1997-04-14,13.13,13.63,13.0,13.13,13300,5.73691676033212,5.95538274511247,5.68011560428922,5.73691676033212,30439.5213135166,0.0,1.0
1997-04-15,13.25,14.0,13.13,13.75,14800,5.7893485966794,6.11704757384993,5.73691676033212,6.00781458145976,33872.5500330861,0.0,1.0
1997-04-16,13.75,14.0,13.25,14.0,8400,6.00781458145976,6.11704757384993,5.7893485966794,6.11704757384993,19224.9608295894,0.0,1.0
1997-04-17,13.25,14.13,13.0,14.0,15200,5.7893485966794,6.17384872989283,5.68011560428922,6.11704757384993,34788.0243583047,0.0,1.0
1997-04-18,12.88,13.75,12.63,13.13,28900,5.62768376794194,6.00781458145976,5.51845077555176,5.73691676033212,66143.0199970398,0.0,1.0
1997-04-21,13.13,13.5,12.75,12.88,7600,5.73691676033212,5.89858158906958,5.57088261189905,5.62768376794194,17394.0121791523,0.0,1.0
1997-04-22,12.5,13.38,12.0,12.75,24800,5.46164961950887,5.84614975272229,5.24318363472851,5.57088261189905,56759.4081635497,0.0,1.0
1997-04-23,12.0,12.75,12.0,12.02,9500,5.24318363472851,5.57088261189905,5.24318363472851,5.25192227411973,21742.5152239404,0.0,1.0
1997-04-24,12.75,12.88,12.0,12.75,5000,5.57088261189905,5.62768376794194,5.24318363472851,5.57088261189905,11443.4290652318,0.0,1.0
1997-04-25,12.63,13.25,12.5,12.75,7800,5.51845077555176,5.7893485966794,5.46164961950887,5.57088261189905,17851.7493417616,0.0,1.0
1997-04-28,12.63,13.25,12.63,12.63,13100,5.51845077555176,5.7893485966794,5.51845077555176,5.51845077555176,29981.7841509073,0.0,1.0
1997-04-29,12.88,12.88,12.63,12.75,6000,5.62768376794194,5.62768376794194,5.51845077555176,5.57088261189905,13732.1148782782,0.0,1.0
1997-04-30,12.63,13.25,12.63,12.75,14700,5.51845077555176,5.7893485966794,5.51845077555176,5.57088261189905,33643.6814517815,0.0,1.0
1997-05-01,12.63,12.75,12.38,12.63,22600,5.51845077555176,5.57088261189905,5.40921778316158,5.51845077555176,51724.2993748478,0.0,1.0
1997-05-02,12.5,12.88,12.0,12.25,23500,5.46164961950887,5.62768376794194,5.24318363472851,5.35241662711869,53784.1166065895,0.0,1.0
1997-05-05,12.88,12.88,11.88,12.75,31400,5.62768376794194,5.62768376794194,5.19075179838123,5.57088261189905,71864.7345296557,0.0,1.0
1997-05-06,12.75,13.0,12.38,12.63,79600,5.57088261189905,5.68011560428922,5.40921778316158,5.51845077555176,182179.39071849,0.0,1.0
1997-05-07,14.31,14.63,12.5,13.0,70600,6.25249648441375,6.39231471467318,5.46164961950887,5.68011560428922,161581.218401073,0.0,1.0
1997-05-08,13.38,14.63,13.38,13.88,31800,5.84614975272229,6.39231471467318,5.84614975272229,6.06461573750265,72780.2088548743,0.0,1.0
1997-05-09,14.25,14.25,13.38,13.75,11700,6.22628056624011,6.22628056624011,5.84614975272229,6.00781458145976,26777.6240126424,0.0,1.0
1997-05-12,13.75,14.63,13.75,14.63,9700,6.00781458145976,6.39231471467318,6.00781458145976,6.39231471467318,22200.2523865497,0.0,1.0
1997-05-13,15.0,15.88,13.75,13.75,99900,6.55397954341064,6.93847967662407,6.00781458145976,6.00781458145976,228639.712723331,0.0,1.0
1997-05-14,15.75,16.0,15.0,15.0,54500,6.88167852058118,6.99091151297135,6.55397954341064,6.55397954341064,124733.376811027,0.0,1.0
1997-05-15,15.5,16.5,14.75,16.0,28300,6.772445528191,7.20937749775171,6.44474655102047,6.99091151297135,64769.808509212,0.0,1.0
1997-05-16,14.75,15.31,14.75,14.75,7700,6.44474655102047,6.68942845397446,6.44474655102047,6.44474655102047,17622.880760457,0.0,1.0
1997-05-19,14.75,15.38,14.75,15.38,12900,6.44474655102047,6.72001369184371,6.44474655102047,6.72001369184371,29524.046988298,0.0,1.0
1997-05-20,15.13,15.38,14.75,14.75,11600,6.61078069945354,6.72001369184371,6.44474655102047,6.44474655102047,26548.7554313378,0.0,1.0
1997-05-21,15.5,15.88,14.75,15.0,20300,6.772445528191,6.93847967662407,6.44474655102047,6.55397954341064,46460.3220048411,0.0,1.0
1997-05-22,15.0,15.88,14.75,15.63,9000,6.55397954341064,6.93847967662407,6.44474655102047,6.82924668423389,20598.1723174173,0.0,1.0
1997-05-23,15.75,15.75,14.75,15.0,7200,6.88167852058118,6.88167852058118,6.44474655102047,6.55397954341064,16478.5378539338,0.0,1.0
1997-05-27,15.5,15.75,14.75,15.0,20900,6.772445528191,6.88167852058118,6.44474655102047,6.55397954341064,47833.5334926689,0.0,1.0
1997-05-28,15.75,16.13,14.88,16.13,38600,6.88167852058118,7.04771266901424,6.50154770706336,7.04771266901424,88343.2723835894,0.0,1.0
1997-05-29,16.75,16.88,16.0,16.38,67200,7.31861049014188,7.37541164618478,6.99091151297135,7.15694566140442,153799.686636716,0.0,1.0
1997-05-30,16.63,16.63,15.25,15.5,28400,7.2661786537946,7.2661786537946,6.66321253580082,6.772445528191,64998.6770905166,0.0,1.0
1997-06-02,16.0,16.5,15.75,16.0,18800,6.99091151297135,7.20937749775171,6.88167852058118,6.99091151297135,43027.2932852716,0.0,1.0
1997-06-03,16.0,16.75,15.88,16.38,21200,6.99091151297135,7.31861049014188,6.93847967662407,7.15694566140442,48520.1392365829,0.0,1.0
1997-06-04,16.25,16.5,15.75,16.25,17900,7.10014450536153,7.20937749775171,6.88167852058118,7.10014450536153,40967.4760535298,0.0,1.0
1997-06-05,16.0,16.25,15.25,16.25,8700,6.99091151297135,7.10014450536153,6.66321253580082,7.10014450536153,19911.5665735033,0.0,1.0
1997-06-06,15.63,16.0,15.25,15.25,6900,6.82924668423389,6.99091151297135,6.66321253580082,6.66321253580082,15791.9321100199,0.0,1.0
1997-06-09,16.25,16.5,15.25,16.0,22700,7.10014450536153,7.20937749775171,6.66321253580082,6.99091151297135,51953.1679561524,0.0,1.0
1997-06-10,16.13,16.63,16.0,16.5,5100,7.04771266901424,7.2661786537946,6.99091151297135,7.20937749775171,11672.2976465364,0.0,1.0
1997-06-11,15.88,16.25,15.88,15.88,7000,6.94721831601528,7.10908675284939,6.94721831601528,6.94721831601528,16000.6487407694,0.02,1.0
1997-06-12,15.63,16.25,15.5,15.75,21900,6.83784775058683,7.10908675284939,6.78097505656403,6.89034562199249,50059.1724889785,0.0,1.0
1997-06-13,15.25,15.25,14.25,14.5,9000,6.67160449113558,6.67160449113558,6.23412222942177,6.34349279485023,20572.2626667035,0.0,1.0
1997-06-16,15.63,15.63,14.5,15.25,17900,6.83784775058683,6.83784775058683,6.34349279485023,6.67160449113558,40915.9446371103,0.0,1.0
1997-06-17,15.5,16.25,15.0,15.75,27400,6.78097505656403,7.10908675284939,6.56223392570713,6.89034562199249,62631.1107852974,0.0,1.0
1997-06-18,15.25,15.75,15.0,15.25,11400,6.67160449113558,6.89034562199249,6.56223392570713,6.67160449113558,26058.1993778245,0.0,1.0
1997-06-19,14.75,15.5,14.75,15.5,11900,6.45286336027868,6.78097505656403,6.45286336027868,6.78097505656403,27201.102859308,0.0,1.0
1997-06-20,14.63,15.5,14.63,15.5,15200,6.40036548887302,6.78097505656403,6.40036548887302,6.78097505656403,34744.2658370993,0.0,1.0
1997-06-23,14.0,14.75,13.75,14.63,21400,6.12475166399332,6.45286336027868,6.01538109856487,6.40036548887302,48916.269007495,0.0,1.0
1997-06-24,14.5,15.25,14.0,14.5,30000,6.34349279485023,6.67160449113558,6.12475166399332,6.34349279485023,68574.2088890116,0.0,1.0
1997-06-25,15.25,15.25,14.0,14.25,20900,6.67160449113558,6.67160449113558,6.12475166399332,6.23412222942177,47773.3655260115,0.0,1.0
1997-06-26,15.0,15.75,14.38,15.25,73000,6.56223392570713,6.89034562199249,6.29099492344457,6.67160449113558,166863.908296595,0.0,1.0
1997-06-27,15.0,15.63,14.5,15.0,43000,6.56223392570713,6.83784775058683,6.34349279485023,6.56223392570713,98289.6994075834,0.0,1.0
1997-06-30,15.63,15.75,15.0,15.0,13400,6.83784775058683,6.89034562199249,6.56223392570713,6.56223392570713,30629.8133037586,0.0,1.0
1997-07-01,15.25,15.63,15.13,15.13,24300,6.67160449113558,6.83784775058683,6.61910661972992,6.61910661972992,55545.1092000995,0.0,1.0
1997-07-02,14.88,15.63,14.88,15.13,36100,6.50973605430147,6.83784775058683,6.50973605430147,6.61910661972992,82517.6313631108,0.0,1.0
1997-07-03,15.5,15.5,14.88,14.88,1800,6.78097505656403,6.78097505656403,6.50973605430147,6.50973605430147,4114.4525333407,0.0,1.0
1997-07-07,15.5,15.5,14.88,14.88,11100,6.78097505656403,6.78097505656403,6.50973605430147,6.50973605430147,25372.4572889343,0.0,1.0
1997-07-08,15.5,15.5,15.0,15.0,43400,6.78097505656403,6.78097505656403,6.56223392570713,6.56223392570713,99204.0221927703,0.0,1.0
1997-07-09,15.25,15.88,15.0,15.88,47000,6.67160449113558,6.94721831601528,6.56223392570713,6.94721831601528,107432.927259452,0.0,1.0
1997-07-10,15.0,15.0,15.0,15.0,23500,6.56223392570713,6.56223392570713,6.56223392570713,6.56223392570713,53716.4636297258,0.0,1.0
1997-07-11,15.25,15.5,15.0,15.25,42900,6.67160449113558,6.78097505656403,6.56223392570713,6.67160449113558,98061.1187112868,0.0,1.0
1997-07-14,15.13,15.5,15.0,15.0,73300,6.61910661972992,6.78097505656403,6.56223392570713,6.56223392570713,167549.650385485,0.0,1.0
1997-07-15,15.5,15.75,15.0,15.0,43700,6.78097505656403,6.89034562199249,6.56223392570713,6.56223392570713,99889.7642816604,0.0,1.0
1997-07-16,15.63,15.88,15.63,15.63,44200,6.83784775058683,6.94721831601528,6.83784775058683,6.83784775058683,101032.667763144,0.0,1.0
1997-07-17,15.5,16.13,15.5,15.5,68800,6.78097505656403,7.05658888144373,6.78097505656403,6.78097505656403,157263.519052134,0.0,1.0
1997-07-18,15.88,16.13,15.63,15.63,33600,6.94721831601528,7.05658888144373,6.83784775058683,6.83784775058683,76803.1139556931,0.0,1.0
1997-07-21,16.0,16.38,16.0,16.25,120800,6.99971618742094,7.16595944687218,6.99971618742094,7.10908675284939,276125.48112642,0.0,1.0
1997-07-22,16.5,16.63,16.13,16.63,97000,7.21845731827784,7.27533001230064,7.05658888144373,7.27533001230064,221723.275407805,0.0,1.0
1997-07-23,16.13,16.13,16.13,16.13,106700,7.05658888144373,7.05658888144373,7.05658888144373,7.05658888144373,243895.602948585,0.0,1.0
1997-07-24,15.75,16.5,15.75,16.13,79900,6.89034562199249,7.21845731827784,6.89034562199249,7.05658888144373,182635.976341068,0.0,1.0
1997-07-25,15.19,16.13,14.88,16.13,65800,6.64535555543275,7.05658888144373,6.50973605430147,7.05658888144373,150406.098163232,0.0,1.0
1997-07-28,15.25,15.25,15.0,15.0,8600,6.67160449113558,6.67160449113558,6.56223392570713,6.56223392570713,19657.9398815167,0.0,1.0
1997-07-29,15.0,15.13,14.88,15.0,50900,6.56223392570713,6.61910661972992,6.50973605430147,6.56223392570713,116347.574415023,0.0,1.0
1997-07-30,14.38,15.13,14.38,15.0,19600,6.29099492344457,6.61910661972992,6.29099492344457,6.56223392570713,44801.8164741543,0.0,1.0
1997-07-31,14.5,15.0,14.13,14.25,12100,6.34349279485023,6.56223392570713,6.18162435801612,6.23412222942177,27658.2642519014,0.0,1.0
1997-08-01,14.38,14.5,14.38,14.5,13100,6.29099492344457,6.34349279485023,6.29099492344457,6.34349279485023,29944.0712148684,0.0,1.0
1997-08-04,15.0,15.63,14.5,15.25,18400,6.56223392570713,6.83784775058683,6.34349279485023,6.67160449113558,42058.8481185938,0.0,1.0
1997-08-05,15.5,16.75,15.13,15.25,70600,6.78097505656403,7.32782788370629,6.61910661972992,6.67160449113558,161377.971585474,0.0,1.0
1997-08-06,14.5,15.5,14.44,15.25,66100,6.34349279485023,6.78097505656403,6.3172438591474,6.67160449113558,151091.840252122,0.0,1.0
1997-08-07,15.0,15.0,14.13,14.5,18200,6.56223392570713,6.56223392570713,6.18162435801612,6.34349279485023,41601.6867260004,0.0,1.0
1997-08-08,15.0,15.0,14.5,14.5,91100,6.56223392570713,6.56223392570713,6.34349279485023,6.34349279485023,208237.014326299,0.0,1.0
1997-08-11,14.5,14.75,14.25,14.25,19500,6.34349279485023,6.45286336027868,6.23412222942177,6.23412222942177,44573.2357778576,0.0,1.0
1997-08-12,14.13,14.88,14.13,14.13,5000,6.18162435801612,6.50973605430147,6.18162435801612,6.18162435801612,11429.0348148353,0.0,1.0
1997-08-13,14.75,14.88,14.25,14.25,4600,6.45286336027868,6.50973605430147,6.23412222942177,6.23412222942177,10514.7120296485,0.0,1.0
1997-08-14,14.44,14.88,14.25,14.63,5100,6.3172438591474,6.50973605430147,6.23412222942177,6.40036548887302,11657.615511132,0.0,1.0
1997-08-15,14.5,15.06,14.25,14.75,10500,6.34349279485023,6.58848286140996,6.23412222942177,6.45286336027868,24000.9731111541,0.0,1.0
1997-08-18,14.25,14.75,14.25,14.38,13500,6.23412222942177,6.45286336027868,6.23412222942177,6.29099492344457,30858.3940000553,0.0,1.0
1997-08-19,14.25,15.13,14.25,15.13,7100,6.23412222942177,6.61910661972992,6.23412222942177,6.61910661972992,16229.2294370661,0.0,1.0
1997-08-20,14.25,14.75,14.13,14.13,16700,6.23412222942177,6.45286336027868,6.18162435801612,6.18162435801612,38172.9762815499,0.0,1.0
1997-08-21,14.0,14.75,13.88,14.25,13400,6.12475166399332,6.45286336027868,6.07225379258766,6.23412222942177,30629.8133037586,0.0,1.0
1997-08-22,13.63,14.0,12.88,13.75,28800,5.96288322715921,6.12475166399332,5.63477153087386,6.01538109856487,65831.2405334512,0.0,1.0
1997-08-25,16.38,16.75,14.38,15.0,194500,7.16595944687218,7.32782788370629,6.29099492344457,6.56223392570713,444589.454297093,0.0,1.0
1997-08-26,16.06,17.13,16.0,17.13,68000,7.02596512312377,7.49407114315754,6.99971618742094,7.49407114315754,155434.87348176,0.0,1.0
1997-08-27,16.38,17.0,15.0,16.19,24400,7.16595944687218,7.43719844913475,6.56223392570713,7.08283781714656,55773.6898963962,0.0,1.0
1997-08-28,15.88,16.5,15.75,15.88,23800,6.94721831601528,7.21845731827784,6.89034562199249,6.94721831601528,54402.205718616,0.0,1.0
1997-08-29,15.63,16.13,15.5,15.88,11300,6.83784775058683,7.05658888144373,6.78097505656403,6.94721831601528,25829.6186815277,0.0,1.0
1997-09-02,16.25,16.38,15.25,15.5,29900,7.10908675284939,7.16595944687218,6.67160449113558,6.78097505656403,68345.628192715,0.0,1.0
1997-09-03,16.0,16.5,15.63,15.63,30800,6.99971618742094,7.21845731827784,6.83784775058683,6.83784775058683,70402.8544593853,0.0,1.0
1997-09-04,16.0,16.5,16.0,16.5,86000,6.99971618742094,7.21845731827784,6.99971618742094,7.21845731827784,196579.398815167,0.0,1.0
1997-09-05,16.5,16.5,15.75,15.75,15100,7.21845731827784,7.21845731827784,6.89034562199249,6.89034562199249,34515.6851408026,0.0,1.0
1997-09-08,15.75,16.0,15.63,16.0,6900,6.89034562199249,6.99971618742094,6.83784775058683,6.99971618742094,15772.0680444727,0.0,1.0
1997-09-09,15.5,15.75,15.38,15.63,44000,6.78097505656403,6.89034562199249,6.72847718515838,6.83784775058683,100575.506370551,0.0,1.0
1997-09-10,15.38,15.75,15.13,15.38,18800,6.72847718515838,6.89034562199249,6.61910661972992,6.72847718515838,42973.1709037807,0.0,1.0
1997-09-11,15.5,15.63,15.25,15.44,25600,6.78097505656403,6.83784775058683,6.67160449113558,6.75472612086121,58516.6582519567,0.0,1.0
1997-09-12,15.63,15.63,15.38,15.63,34400,6.83784775058683,6.83784775058683,6.72847718515838,6.83784775058683,78631.7595260667,0.0,1.0
1997-09-15,15.5,15.75,15.5,15.5,8900,6.79409952441545,6.90368177480924,6.79409952441545,6.79409952441545,20304.3831642824,0.03,1.0
1997-09-16,15.5,15.5,15.5,15.5,1300,6.79409952441545,6.79409952441545,6.79409952441545,6.79409952441545,2965.80877680529,0.0,1.0
1997-09-17,15.75,15.88,15.63,15.63,2800,6.90368177480924,6.96066454501402,6.85108229462022,6.85108229462022,6387.89582696525,0.0,1.0
1997-09-18,15.63,16.0,15.5,15.75,27500,6.85108229462022,7.01326402520304,6.79409952441545,6.90368177480924,62738.2625862658,0.0,1.0
1997-09-19,15.75,15.75,15.38,15.63,7000,6.90368177480924,6.90368177480924,6.74150004422643,6.85108229462022,15969.7395674131,0.0,1.0
1997-09-22,16.13,16.13,15.38,15.38,28000,7.07024679540782,7.07024679540782,6.74150004422643,6.74150004422643,63878.9582696524,0.0,1.0
1997-09-23,16.88,17.0,15.75,16.5,87800,7.39899354658921,7.45159302677823,6.90368177480924,7.23242852599064,200306.162002696,0.0,1.0
1997-09-24,16.88,17.25,16.75,17.0,53700,7.39899354658921,7.56117527717203,7.34201077638444,7.45159302677823,122510.716395726,0.0,1.0
1997-09-25,16.88,17.25,16.88,17.0,49000,7.39899354658921,7.56117527717203,7.39899354658921,7.45159302677823,111788.176971892,0.0,1.0
1997-09-26,17.75,17.88,16.75,17.5,175800,7.78033977795963,7.8373225481644,7.34201077638444,7.67075752756583,401068.602278746,0.0,1.0
1997-09-29,18.13,18.5,17.75,17.88,139600,7.9469047985582,8.10908652914102,7.78033977795963,7.8373225481644,318482.234801553,0.0,1.0
1997-09-30,18.13,18.38,17.75,18.38,55300,7.9469047985582,8.056487048952,7.78033977795963,8.056487048952,126160.942582564,0.0,1.0
1997-10-01,19.38,19.63,18.25,18.63,163800,8.49481605052718,8.60439830092098,7.99950427874722,8.16606929934579,373691.905877467,0.0,1.0
1997-10-02,19.38,19.5,19.0,19.5,228800,8.49481605052718,8.54741553071621,8.32825102992861,8.54741553071621,521982.344717732,0.0,1.0
1997-10-03,20.38,20.5,19.5,20.0,99500,8.93314505210238,8.9857445322914,8.54741553071621,8.7665800315038,226998.440993943,0.0,1.0
1997-10-06,20.88,21.0,20.38,21.0,210100,9.15230955288997,9.20490903307899,8.93314505210238,9.20490903307899,479320.326159071,0.0,1.0
1997-10-07,21.0,21.0,20.75,20.88,128700,9.20490903307899,9.20490903307899,9.0953267826852,9.15230955288997,293615.068903724,0.0,1.0
1997-10-08,20.75,21.0,20.5,20.75,54700,9.0953267826852,9.20490903307899,8.9857445322914,9.0953267826852,124792.1077625,0.0,1.0
1997-10-09,20.5,20.94,19.75,20.5,67700,8.9857445322914,9.17860929298448,8.65699778111001,8.9857445322914,154450.195530553,0.0,1.0
1997-10-10,20.38,20.75,20.25,20.5,35500,8.93314505210238,9.0953267826852,8.8761622818976,8.9857445322914,80989.3935204522,0.0,1.0
1997-10-13,20.25,20.5,20.0,20.5,42000,8.8761622818976,8.9857445322914,8.7665800315038,8.9857445322914,95818.4374044787,0.0,1.0
1997-10-14,20.5,20.5,19.88,19.88,78900,8.9857445322914,8.9857445322914,8.71398055131478,8.71398055131478,180001.778838414,0.0,1.0
1997-10-15,20.75,21.0,20.38,20.75,25500,9.0953267826852,9.20490903307899,8.93314505210238,9.0953267826852,58175.4798527192,0.0,1.0
1997-10-16,21.0,21.38,20.5,21.0,109800,9.20490903307899,9.37147405367756,8.9857445322914,9.20490903307899,250496.772071709,0.0,1.0
1997-10-17,21.0,21.38,20.38,20.75,82700,9.20490903307899,9.37147405367756,8.93314505210238,9.0953267826852,188671.066032152,0.0,1.0
1997-10-20,21.0,21.38,20.75,21.0,29000,9.20490903307899,9.37147405367756,9.0953267826852,9.20490903307899,66160.3496364258,0.0,1.0
1997-10-21,21.38,21.75,21.0,21.0,36500,9.37147405367756,9.53365578426039,9.20490903307899,9.20490903307899,83270.7848872256,0.0,1.0
1997-10-22,21.88,22.38,21.13,21.5,70600,9.59063855446516,9.80980305525276,9.26189180328377,9.42407353386659,161066.230494195,0.0,1.0
1997-10-23,21.5,21.75,20.63,21.5,30400,9.42407353386659,9.53365578426039,9.04272730249617,9.42407353386659,69354.2975499084,0.0,1.0
1997-10-24,20.75,22.0,20.5,21.13,23200,9.0953267826852,9.64323803465418,8.9857445322914,9.26189180328377,52928.2797091406,0.0,1.0
1997-10-27,20.0,21.0,19.88,20.0,43500,8.7665800315038,9.20490903307899,8.71398055131478,8.7665800315038,99240.5244546387,0.0,1.0
1997-10-28,19.0,19.0,16.75,18.0,580100,8.32825102992861,8.32825102992861,7.34201077638444,7.88992202835342,1323435.13186519,0.0,1.0
1997-10-29,19.88,20.25,18.88,19.88,67700,8.71398055131478,8.8761622818976,8.27565154973959,8.71398055131478,154450.195530553,0.0,1.0
1997-10-30,19.75,20.25,19.75,19.75,8700,8.65699778111001,8.8761622818976,8.65699778111001,8.65699778111001,19848.1048909277,0.0,1.0
1997-10-31,21.25,21.5,19.75,21.25,32200,9.31449128347279,9.42407353386659,8.65699778111001,9.31449128347279,73460.8020101003,0.0,1.0
1997-11-03,21.88,22.0,21.0,21.5,16400,9.59063855446516,9.64323803465418,9.20490903307899,9.42407353386659,37414.8184150822,0.0,1.0
1997-11-04,21.88,22.5,21.25,22.0,34000,9.59063855446516,9.86240253544178,9.31449128347279,9.64323803465418,77567.3064702923,0.0,1.0
1997-11-05,22.25,22.5,21.75,21.75,31200,9.75282028504798,9.86240253544178,9.53365578426039,9.53365578426039,71179.410643327,0.0,1.0
1997-11-06,22.25,22.25,21.5,21.5,6400,9.75282028504798,9.75282028504798,9.42407353386659,9.42407353386659,14600.9047473491,0.0,1.0
1997-11-07,20.25,22.5,20.25,22.5,17300,8.8761622818976,9.86240253544178,8.8761622818976,9.86240253544178,39468.0706451781,0.0,1.0
1997-11-10,20.25,21.25,20.25,21.25,15800,8.8761622818976,9.31449128347279,8.8761622818976,9.31449128347279,36045.9835950182,0.0,1.0
1997-11-11,20.13,20.75,19.75,20.25,81000,8.82356280170858,9.0953267826852,8.65699778111001,8.8761622818976,184792.700708637,0.0,1.0
1997-11-12,20.75,20.75,20.0,20.25,8400,9.0953267826852,9.0953267826852,8.7665800315038,8.8761622818976,19163.6874808957,0.0,1.0
1997-11-13,21.25,21.38,20.5,21.0,6100,9.31449128347279,9.37147405367756,8.9857445322914,9.20490903307899,13916.4873373171,0.0,1.0
1997-11-14,21.25,21.25,20.5,21.25,4200,9.31449128347279,9.31449128347279,8.9857445322914,9.31449128347279,9581.84374044787,0.0,1.0
1997-11-17,21.25,21.5,21.25,21.25,4700,9.31449128347279,9.42407353386659,9.31449128347279,9.31449128347279,10722.5394238345,0.0,1.0
1997-11-18,22.0,23.0,21.5,22.75,19600,9.64323803465418,10.0815670362294,9.42407353386659,9.97198478583558,44715.2707887567,0.0,1.0
1997-11-19,20.38,22.0,20.25,21.25,5300,8.93314505210238,9.64323803465418,8.8761622818976,9.31449128347279,12091.3742438985,0.0,1.0
1997-11-20,21.88,22.25,21.0,21.25,15300,9.59063855446516,9.75282028504798,9.20490903307899,9.31449128347279,34905.2879116315,0.0,1.0
1997-11-21,21.75,22.25,21.75,21.75,10300,9.53365578426039,9.75282028504798,9.53365578426039,9.53365578426039,23498.331077765,0.0,1.0
1997-11-24,21.0,21.5,20.88,21.5,27900,9.20490903307899,9.42407353386659,9.15230955288997,9.42407353386659,63650.8191329751,0.0,1.0
1997-11-25,21.44,21.75,20.81,21.25,16400,9.39777379377208,9.53365578426039,9.12162652277971,9.31449128347279,37414.8184150821,0.0,1.0
1997-11-26,21.5,21.88,21.25,21.88,3400,9.43722340391384,9.60402084082023,9.32748824805438,9.60402084082023,7745.92238323867,0.03,1.0
1997-11-28,22.0,22.0,21.5,21.5,42600,9.65669371563277,9.65669371563277,9.43722340391384,9.43722340391384,97051.8510370491,0.0,1.0
1997-12-01,21.75,22.0,21.5,22.0,21100,9.54695855977331,9.65669371563277,9.43722340391384,9.65669371563277,48070.2830253929,0.0,1.0
1997-12-02,21.56,22.0,21.5,22.0,4300,9.46355984132011,9.65669371563277,9.43722340391384,9.65669371563277,9796.31360233125,0.0,1.0
1997-12-03,21.13,21.75,21.0,21.75,26100,9.27481537324184,9.54695855977331,9.21775309219492,9.54695855977331,59461.345353685,0.0,1.0
1997-12-04,21.13,21.25,21.0,21.25,12200,9.27481537324184,9.32748824805438,9.21775309219492,9.32748824805438,27794.1920810328,0.0,1.0
1997-12-05,21.13,21.75,20.13,21.75,28100,9.27481537324184,9.54695855977331,8.83587474980398,9.54695855977331,64017.7702850019,0.0,1.0
1997-12-08,21.13,21.13,20.75,20.75,15800,9.27481537324184,9.27481537324184,9.10801793633545,9.10801793633545,35995.7569574032,0.0,1.0
1997-12-09,21.0,21.5,20.75,21.5,3300,9.21775309219492,9.43722340391384,9.10801793633545,9.43722340391384,7518.10113667282,0.0,1.0
1997-12-10,20.63,21.13,20.5,21.13,4700,9.05534506152291,9.27481537324184,8.99828278047599,9.27481537324184,10707.5985885946,0.0,1.0
1997-12-11,20.38,21.13,20.06,20.5,13500,8.94560990566345,9.27481537324184,8.80514890616334,8.99828278047599,30755.8682863888,0.0,1.0
1997-12-12,20.88,21.88,20.75,21.25,19700,9.16508021738237,9.60402084082023,9.10801793633545,9.32748824805438,44880.7855734711,0.0,1.0
1997-12-15,20.0,20.75,20.0,20.75,6700,8.77881246875706,9.10801793633545,8.77881246875706,9.10801793633545,15264.0235199115,0.0,1.0
1997-12-16,20.0,21.0,20.0,20.5,10900,8.77881246875706,9.21775309219492,8.77881246875706,8.99828278047599,24832.5158756769,0.0,1.0
1997-12-17,20.5,21.13,19.88,20.5,41300,8.99828278047599,9.27481537324184,8.72613959394452,8.99828278047599,94090.1748316932,0.0,1.0
1997-12-18,20.38,21.5,20.38,21.5,1100,8.94560990566345,9.43722340391384,8.94560990566345,9.43722340391384,2506.03371222427,0.0,1.0
1997-12-19,20.88,21.38,20.38,20.38,6600,9.16508021738237,9.3845505291013,8.94560990566345,8.94560990566345,15036.2022733456,0.0,1.0
1997-12-22,20.75,21.38,20.25,21.38,20600,9.10801793633545,9.3845505291013,8.88854762461653,9.3845505291013,46931.1767925637,0.0,1.0
1997-12-23,21.0,21.13,20.63,21.13,8500,9.21775309219492,9.27481537324184,9.05534506152291,9.27481537324184,19364.8059580967,0.0,1.0
1997-12-24,20.75,20.75,20.5,20.5,15900,9.10801793633545,9.10801793633545,8.99828278047599,8.99828278047599,36223.5782039691,0.0,1.0
1997-12-26,21.0,21.0,20.75,21.0,12300,9.21775309219492,9.21775309219492,9.10801793633545,9.21775309219492,28022.0133275987,0.0,1.0
1997-12-29,21.0,21.25,20.5,21.25,7300,9.21775309219492,9.32748824805438,8.99828278047599,9.32748824805438,16630.9509993065,0.0,1.0
1997-12-30,21.0,21.5,20.63,21.5,18400,9.21775309219492,9.43722340391384,9.05534506152291,9.43722340391384,41919.1093681151,0.0,1.0
1997-12-31,22.0,22.25,21.25,21.25,96900,9.65669371563277,9.76642887149223,9.32748824805438,9.32748824805438,220758.787922302,0.0,1.0
1998-01-02,21.19,22.25,21.13,22.25,37900,9.30115181064811,9.76642887149223,9.27481537324184,9.76642887149223,86344.2524484545,0.0,1.0
1998-01-05,20.75,21.25,20.25,21.25,40100,9.10801793633545,9.32748824805438,8.88854762461653,9.32748824805438,91356.3198729031,0.0,1.0
1998-01-06,20.38,20.75,20.25,20.25,10000,8.94560990566345,9.10801793633545,8.88854762461653,8.88854762461653,22782.1246565843,0.0,1.0
1998-01-07,20.38,20.56,20.38,20.5,27100,8.94560990566345,9.02461921788226,8.94560990566345,8.99828278047599,61739.5578193434,0.0,1.0
1998-01-08,20.5,20.63,20.44,20.5,31600,8.99828278047599,9.05534506152291,8.97194634306972,8.99828278047599,71991.5139148064,0.0,1.0
1998-01-09,20.19,20.63,20.06,20.63,51900,8.86221118721026,9.05534506152291,8.80514890616334,9.05534506152291,118239.226967672,0.0,1.0
1998-01-12,19.25,19.25,18.0,18.5,40600,8.44960700117868,8.44960700117868,7.90093122188136,8.12040153360029,92495.4261057322,0.0,1.0
1998-01-13,19.25,19.75,19.0,19.5,83700,8.44960700117868,8.6690773128976,8.33987184531921,8.55934215703814,190686.38337561,0.0,1.0
1998-01-14,19.81,20.0,19.25,19.25,31700,8.69541375030387,8.77881246875706,8.44960700117868,8.44960700117868,72219.3351613722,0.0,1.0
1998-01-15,19.75,20.0,19.63,19.63,13800,8.6690773128976,8.77881246875706,8.61640443808506,8.61640443808506,31439.3320260863,0.0,1.0
1998-01-16,19.75,20.25,19.63,20.0,21500,8.6690773128976,8.88854762461653,8.61640443808506,8.77881246875706,48981.5680116562,0.0,1.0
1998-01-20,20.0,20.0,19.63,20.0,9500,8.77881246875706,8.77881246875706,8.61640443808506,8.77881246875706,21643.0184237551,0.0,1.0
1998-01-21,19.94,20.13,19.63,19.63,29500,8.75247603135079,8.83587474980398,8.61640443808506,8.61640443808506,67207.2677369237,0.0,1.0
1998-01-22,20.0,20.25,19.81,20.0,7300,8.77881246875706,8.88854762461653,8.69541375030387,8.77881246875706,16630.9509993065,0.0,1.0
1998-01-23,20.13,20.25,19.75,19.88,11400,8.83587474980398,8.88854762461653,8.6690773128976,8.72613959394452,25971.6221085061,0.0,1.0
1998-01-26,20.0,20.13,19.88,19.88,5700,8.77881246875706,8.83587474980398,8.72613959394452,8.72613959394452,12985.8110542531,0.0,1.0
1998-01-27,20.38,20.38,19.88,20.13,25300,8.94560990566345,8.94560990566345,8.72613959394452,8.83587474980398,57638.7753811583,0.0,1.0
1998-01-28,20.0,20.38,19.88,20.38,7700,8.77881246875706,8.94560990566345,8.72613959394452,8.94560990566345,17542.2359855699,0.0,1.0
1998-01-29,20.5,20.88,20.0,20.38,10700,8.99828278047599,9.16508021738237,8.77881246875706,8.94560990566345,24376.8733825452,0.0,1.0
1998-01-30,20.63,21.25,20.63,20.88,12300,9.05534506152291,9.32748824805438,9.05534506152291,9.16508021738237,28022.0133275987,0.0,1.0
1998-02-02,20.75,21.5,20.5,21.25,15000,9.10801793633545,9.43722340391384,8.99828278047599,9.32748824805438,34173.1869848765,0.0,1.0
1998-02-03,21.38,21.5,20.75,20.75,14000,9.3845505291013,9.43722340391384,9.10801793633545,9.10801793633545,31894.974519218,0.0,1.0
1998-02-04,21.13,21.5,21.13,21.13,4000,9.27481537324184,9.43722340391384,9.27481537324184,9.27481537324184,9112.84986263372,0.0,1.0
1998-02-05,21.5,21.5,20.88,20.88,43900,9.43722340391384,9.43722340391384,9.16508021738237,9.16508021738237,100013.527242405,0.0,1.0
1998-02-06,21.5,21.75,21.0,21.5,28500,9.43722340391384,9.54695855977331,9.21775309219492,9.43722340391384,64929.0552712653,0.0,1.0
1998-02-09,21.25,21.75,21.25,21.53,9800,9.32748824805438,9.54695855977331,9.32748824805438,9.45039162261698,22326.4821634526,0.0,1.0
1998-02-10,21.5,21.5,21.25,21.5,4200,9.43722340391384,9.43722340391384,9.32748824805438,9.43722340391384,9568.49235576541,0.0,1.0
1998-02-11,21.0,21.5,20.75,21.5,11000,9.21775309219492,9.43722340391384,9.10801793633545,9.43722340391384,25060.3371222427,0.0,1.0
1998-02-12,21.0,21.38,20.88,21.25,14200,9.21775309219492,9.3845505291013,9.16508021738237,9.32748824805438,32350.6170123497,0.0,1.0
1998-02-13,21.38,21.38,20.88,21.38,23600,9.3845505291013,9.3845505291013,9.16508021738237,9.3845505291013,53765.8141895389,0.0,1.0
1998-02-17,21.75,22.13,20.94,20.94,21600,9.54695855977331,9.71375599667969,9.19141665478865,9.19141665478865,49209.3892582221,0.0,1.0
1998-02-18,22.0,22.25,21.88,22.0,41200,9.65669371563277,9.76642887149223,9.60402084082023,9.65669371563277,93862.3535851273,0.0,1.0
1998-02-19,22.0,22.13,21.88,22.13,3600,9.65669371563277,9.71375599667969,9.60402084082023,9.71375599667969,8201.56487637035,0.0,1.0
1998-02-20,23.88,23.88,22.0,22.13,89200,10.4819020876959,10.4819020876959,9.65669371563277,9.71375599667969,203216.551936733,0.0,1.0
1998-02-23,23.5,24.0,22.75,23.0,101700,10.3151046507896,10.5345749625085,9.98589918321116,10.0956343390706,231694.207757461,0.0,1.0
1998-02-24,22.5,23.63,22.25,23.38,40300,9.8761640273517,10.3721669318365,9.76642887149223,10.262431775977,91811.9623660347,0.0,1.0
1998-02-25,23.0,23.0,22.5,22.5,19000,10.0956343390706,10.0956343390706,9.8761640273517,9.8761640273517,43286.0368475103,0.0,1.0
1998-02-26,22.75,23.25,22.25,23.13,21000,9.98589918321116,10.2053694949301,9.76642887149223,10.1526966201175,47842.461778827,0.0,1.0
1998-02-27,22.88,23.25,22.38,23.0,8500,10.0429614642581,10.2053694949301,9.82349115253916,10.0956343390706,19364.8059580966,0.0,1.0
1998-03-02,23.06,23.75,23.0,23.0,56200,10.1219707764769,10.424839806649,10.0956343390706,10.0956343390706,128035.540570004,0.0,1.0
1998-03-03,22.88,23.25,22.5,23.0,53700,10.0429614642581,10.2053694949301,9.8761640273517,10.0956343390706,122340.009405857,0.0,1.0
1998-03-04,23.0,23.25,22.75,23.25,15400,10.0956343390706,10.2053694949301,9.98589918321116,10.2053694949301,35084.4719711399,0.0,1.0
1998-03-05,22.5,22.75,22.0,22.0,5100,9.8761640273517,9.98589918321116,9.65669371563277,9.65669371563277,11618.883574858,0.0,1.0
1998-03-06,22.5,22.5,22.38,22.38,29700,9.8761640273517,9.8761640273517,9.82349115253916,9.82349115253916,67662.9102300553,0.0,1.0
1998-03-09,22.25,22.5,22.25,22.5,17800,9.76642887149223,9.8761640273517,9.76642887149223,9.8761640273517,40552.1818887201,0.0,1.0
1998-03-10,22.5,22.5,22.5,22.5,1000,9.8761640273517,9.8761640273517,9.8761640273517,9.8761640273517,2278.21246565843,0.0,1.0
1998-03-11,22.13,22.5,22.13,22.5,7400,9.71375599667969,9.8761640273517,9.71375599667969,9.8761640273517,16858.7722458724,0.0,1.0
1998-03-12,22.38,22.5,22.0,22.5,21500,9.82349115253916,9.8761640273517,9.65669371563277,9.8761640273517,48981.5680116562,0.0,1.0
1998-03-13,22.25,22.38,22.25,22.38,2400,9.76642887149223,9.82349115253916,9.76642887149223,9.82349115253916,5467.70991758023,0.0,1.0
1998-03-16,22.5,23.25,22.13,22.13,30800,9.8761640273517,10.2053694949301,9.71375599667969,9.71375599667969,70168.9439422796,0.0,1.0
1998-03-17,23.88,24.13,22.38,22.5,31600,10.4819020876959,10.5916372435554,9.82349115253916,9.8761640273517,71991.5139148066,0.0,1.0
1998-03-18,24.0,24.0,22.75,24.0,26600,10.5477431812116,10.5477431812116,9.99838155719018,10.5477431812116,60524.7955920243,0.03,1.0
1998-03-19,24.13,24.25,23.5,24.0,32200,10.6048767901098,10.6576155060159,10.327998531603,10.5477431812116,73266.8578219243,0.0,1.0
1998-03-20,24.38,25.0,23.88,24.25,79800,10.7147491149141,10.9872324804288,10.4950044653056,10.6576155060159,181574.386776073,0.0,1.0
1998-03-23,24.75,24.75,23.88,24.75,24500,10.8773601556245,10.8773601556245,10.4950044653056,10.8773601556245,55746.5222558116,0.0,1.0
1998-03-24,25.0,25.13,24.5,25.0,40600,10.9872324804288,11.044366089327,10.7674878308202,10.9872324804288,92379.9511667735,0.0,1.0
1998-03-25,25.0,25.75,24.88,25.25,98400,10.9872324804288,11.3168494548416,10.9344937645227,11.0971048052331,223896.236325382,0.0,1.0
1998-03-26,25.25,25.5,24.75,24.75,26700,11.0971048052331,11.2069771300373,10.8773601556245,10.8773601556245,60752.3324175579,0.0,1.0
1998-03-27,25.25,25.5,24.63,25.5,7500,11.0971048052331,11.2069771300373,10.8246214397184,11.2069771300373,17065.2619150443,0.0,1.0
1998-03-30,25.5,26.0,24.63,25.25,20900,11.2069771300373,11.4267217796459,10.8246214397184,11.0971048052331,47555.1965365906,0.0,1.0
1998-03-31,26.0,26.0,25.0,26.0,5100,11.4267217796459,11.4267217796459,10.9872324804288,11.4267217796459,11604.3781022302,0.0,1.0
1998-04-01,25.0,25.75,24.88,24.88,800,10.9872324804288,11.3168494548416,10.9344937645227,10.9344937645227,1820.2946042714,0.0,1.0
1998-04-02,27.38,27.5,26.25,26.25,105400,12.0332170125656,12.0859557284716,11.5365941044502,11.5365941044502,239823.814112757,0.0,1.0
1998-04-03,27.75,27.75,26.5,27.5,102800,12.1958280532759,12.1958280532759,11.6464664292545,12.0859557284716,233907.856648876,0.0,1.0
1998-04-06,28.25,28.25,27.75,28.0,18900,12.4155727028845,12.4155727028845,12.1958280532759,12.3057003780802,43004.4600259119,0.0,1.0
1998-04-07,29.0,29.0,27.5,27.5,98500,12.7451896772974,12.7451896772974,12.0859557284716,12.0859557284716,224123.773150916,0.0,1.0
1998-04-08,29.75,30.75,28.5,29.0,168900,13.0748066517102,13.5142959509274,12.5254450276888,12.7451896772974,384309.698326801,0.0,1.0
1998-04-09,29.75,30.5,29.25,30.5,36300,13.0748066517102,13.4044236261231,12.8550620021017,13.4044236261231,82595.8676688152,0.0,1.0
1998-04-13,28.88,29.75,28.88,29.75,34900,12.6924509613913,13.0748066517102,12.6924509613913,13.0748066517102,79410.3521113401,0.0,1.0
1998-04-14,29.38,29.5,28.88,29.5,24700,12.9121956109999,12.9649343269059,12.6924509613913,12.9649343269059,56201.5959068795,0.0,1.0
1998-04-15,29.31,29.63,29.0,29.38,14400,12.8814313600547,13.0220679358042,12.7451896772974,12.9121956109999,32765.3028768852,0.0,1.0
1998-04-16,29.25,29.63,29.0,29.63,9200,12.8550620021017,13.0220679358042,12.7451896772974,13.0220679358042,20933.3879491211,0.0,1.0
1998-04-17,29.63,29.63,28.88,29.0,5400,13.0220679358042,13.0220679358042,12.6924509613913,12.7451896772974,12286.988578832,0.0,1.0
1998-04-20,30.0,30.0,29.5,29.75,25700,13.1846789765145,13.1846789765145,12.9649343269059,13.0748066517102,58476.964162219,0.0,1.0
1998-04-21,29.56,30.25,29.5,29.56,9600,12.991303684859,13.2945513013188,12.9649343269059,12.991303684859,21843.5352512568,0.0,1.0
1998-04-22,28.88,29.56,28.75,28.88,9300,12.6924509613913,12.991303684859,12.6353173524931,12.6924509613913,21160.9247746551,0.0,1.0
1998-04-23,29.25,29.5,28.25,28.75,8700,12.8550620021017,12.9649343269059,12.4155727028845,12.6353173524931,19795.7038214515,0.0,1.0
1998-04-24,28.25,29.5,28.0,28.0,8900,12.4155727028845,12.9649343269059,12.3057003780802,12.3057003780802,20250.7774725194,0.0,1.0
1998-04-27,29.0,29.0,28.0,28.0,21100,12.7451896772974,12.7451896772974,12.3057003780802,12.3057003780802,48010.2701876582,0.0,1.0
1998-04-28,29.25,29.25,28.75,28.75,14100,12.8550620021017,12.8550620021017,12.6353173524931,12.6353173524931,32082.6924002834,0.0,1.0
1998-04-29,29.88,29.88,28.63,28.63,21400,13.1319402606085,13.1319402606085,12.582578636587,12.582578636587,48692.8806642599,0.0,1.0
1998-04-30,30.25,30.25,29.25,30.0,6600,13.2945513013188,13.2945513013188,12.8550620021017,13.1846789765145,15017.4304852391,0.0,1.0
1998-05-01,31.5,32.13,30.25,30.25,39100,13.8439129253402,14.120791183847,13.2945513013188,13.2945513013188,88966.8987837652,0.0,1.0
1998-05-04,31.75,31.75,31.13,31.63,8700,13.9537852501445,13.9537852501445,13.6813018846299,13.9010465342385,19795.7038214516,0.0,1.0
1998-05-05,31.38,31.75,31.0,31.5,19200,13.7911742094342,13.9537852501445,13.6241682757317,13.8439129253402,43687.0705025137,0.0,1.0
1998-05-06,30.88,31.75,30.88,31.25,44500,13.5714295598256,13.9537852501445,13.5714295598256,13.734040600536,101253.887362597,0.0,1.0
1998-05-07,30.5,31.5,30.5,30.88,5300,13.4044236261231,13.8439129253402,13.4044236261231,13.5714295598256,12059.451753298,0.0,1.0
1998-05-08,30.0,30.38,29.5,30.38,8700,13.1846789765145,13.351684910217,12.9649343269059,13.351684910217,19795.7038214516,0.0,1.0
1998-05-11,28.75,30.5,28.75,30.25,8300,12.6353173524931,13.4044236261231,12.6353173524931,13.2945513013188,18885.5565193158,0.0,1.0
1998-05-12,28.88,29.25,28.75,28.75,2300,12.6924509613913,12.8550620021017,12.6353173524931,12.6353173524931,5233.34698728029,0.0,1.0
1998-05-13,28.88,29.19,28.75,28.75,1800,12.6924509613913,12.8286926441486,12.6353173524931,12.6353173524931,4095.66285961066,0.0,1.0
1998-05-14,29.19,29.19,28.88,28.88,300,12.8286926441486,12.8286926441486,12.6924509613913,12.6924509613913,682.610476601778,0.0,1.0
1998-05-15,30.0,30.5,28.75,28.75,10300,13.1846789765145,13.4044236261231,12.6353173524931,12.6353173524931,23436.2930299944,0.0,1.0
1998-05-18,29.13,30.75,29.13,30.75,4200,12.8023232861956,13.5142959509274,12.8023232861956,13.5142959509274,9556.54667242487,0.0,1.0
1998-05-19,29.5,30.5,29.0,29.13,1600,12.9649343269059,13.4044236261231,12.7451896772974,12.8023232861956,3640.58920854282,0.0,1.0
1998-05-20,29.38,29.75,29.38,29.75,6000,12.9121956109999,13.0748066517102,12.9121956109999,13.0748066517102,13652.2095320355,0.0,1.0
1998-05-21,32.0,32.5,29.5,29.75,10300,14.0636575749488,14.2834022245574,12.9649343269059,13.0748066517102,23436.2930299944,0.0,1.0
1998-05-22,31.25,32.75,31.0,31.5,10700,13.734040600536,14.3932745493617,13.6241682757317,13.8439129253402,24346.44033213,0.0,1.0
1998-05-26,30.0,32.0,30.0,32.0,6200,13.1846789765145,14.0636575749488,13.1846789765145,14.0636575749488,14107.2831831034,0.0,1.0
1998-05-27,27.75,29.0,27.38,28.75,11700,12.1958280532759,12.7451896772974,12.0332170125656,12.6353173524931,26621.8085874694,0.0,1.0
1998-05-28,27.75,28.25,27.25,27.25,8000,12.1958280532759,12.4155727028845,11.9760834036674,11.9760834036674,18202.9460427141,0.0,1.0
1998-05-29,27.75,28.38,27.63,28.19,14200,12.1958280532759,12.4727063117827,12.1430893373699,12.3892033449315,32310.2292258175,0.0,1.0
1998-06-01,25.5,27.5,25.25,27.25,17400,11.2069771300373,12.0859557284716,11.0971048052331,11.9760834036674,39591.4076429032,0.0,1.0
1998-06-02,25.0,25.5,24.25,25.25,70100,10.9872324804288,11.2069771300373,10.6576155060159,11.0971048052331,159503.314699281,0.0,1.0
1998-06-03,24.88,25.5,24.63,24.75,67200,10.9344937645227,11.2069771300373,10.8246214397184,10.8773601556245,152904.746758798,0.0,1.0
1998-06-04,25.25,25.5,24.88,25.0,25600,11.0971048052331,11.2069771300373,10.9344937645227,10.9872324804288,58249.4273366847,0.0,1.0
1998-06-05,26.0,26.0,25.5,25.5,26200,11.4267217796459,11.4267217796459,11.2069771300373,11.2069771300373,59614.6482898886,0.0,1.0
1998-06-08,25.63,26.0,25.25,26.0,41800,11.2641107389356,11.4267217796459,11.0971048052331,11.4267217796459,95110.3930731806,0.0,1.0
1998-06-09,26.5,26.75,25.75,26.0,30700,11.6464664292545,11.7563387540588,11.3168494548416,11.4267217796459,69853.8054389151,0.0,1.0
1998-06-10,26.62,26.62,26.12,26.12,1400,11.6992051451605,11.6992051451605,11.479460495552,11.479460495552,3185.51555747497,0.0,1.0
1998-06-11,26.88,26.88,25.75,26.88,6600,11.8266570419335,11.8266570419335,11.3294798671796,11.8266570419335,15000.6886452333,0.03,1.0
1998-06-12,26.63,26.88,25.5,26.88,16100,11.7166620917667,11.8266570419335,11.2194849170128,11.8266570419335,36592.5889679176,0.0,1.0
1998-06-15,25.0,26.0,25.0,25.25,12200,10.9994950166792,11.4394748173464,10.9994950166792,11.109489966846,27728.5456775525,0.0,1.0
1998-06-16,25.5,26.0,25.0,25.0,7100,11.2194849170128,11.4394748173464,10.9994950166792,10.9994950166792,16137.1044516904,0.0,1.0
1998-06-17,27.0,27.0,25.94,26.0,6900,11.8794546180136,11.8794546180136,11.4130760293064,11.4394748173464,15682.5381291075,0.0,1.0
1998-06-18,27.63,28.25,27.0,27.0,57900,12.1566418924339,12.4294293688475,11.8794546180136,11.8794546180136,131596.950387728,0.0,1.0
1998-06-19,27.5,28.25,27.5,27.63,13100,12.0994445183472,12.4294293688475,12.0994445183472,12.1566418924339,29774.094129175,0.0,1.0
1998-06-22,27.5,29.0,27.5,28.25,20000,12.0994445183472,12.7594142193479,12.0994445183472,12.4294293688475,45456.6322582824,0.0,1.0
1998-06-23,27.63,28.25,26.88,28.25,78900,12.1566418924339,12.4294293688475,11.8266570419335,12.4294293688475,179326.414258925,0.0,1.0
1998-06-24,27.5,27.63,27.13,27.13,108100,12.0994445183472,12.1566418924339,11.9366519921003,11.9366519921003,245693.097356017,0.0,1.0
1998-06-25,27.38,27.63,27.0,27.0,8400,12.0466469422671,12.1566418924339,11.8794546180136,11.8794546180136,19091.7855484787,0.0,1.0
1998-06-26,27.63,27.63,27.63,27.63,1100,12.1566418924339,12.1566418924339,12.1566418924339,12.1566418924339,2500.11477420554,0.0,1.0
1998-06-29,27.25,27.88,27.25,27.25,6400,11.9894495681804,12.2666368426007,11.9894495681804,11.9894495681804,14546.1223226504,0.0,1.0
1998-06-30,27.38,28.0,27.25,27.25,30400,12.0466469422671,12.3194344186808,11.9894495681804,11.9894495681804,69094.0810325895,0.0,1.0
1998-07-01,28.63,29.0,27.38,27.38,152500,12.5966216931011,12.7594142193479,12.0466469422671,12.0466469422671,346606.820969404,0.0,1.0
1998-07-02,28.88,29.0,28.0,29.0,3000,12.7066166432679,12.7594142193479,12.3194344186808,12.7594142193479,6818.49483874236,0.0,1.0
1998-07-06,29.5,29.75,28.63,28.88,16900,12.9794041196815,13.0893990698483,12.5966216931011,12.7066166432679,38410.8542582488,0.0,1.0
1998-07-07,30.0,30.13,29.5,30.0,14400,13.1993940200151,13.2565913941018,12.9794041196815,13.1993940200151,32728.7752259634,0.0,1.0
1998-07-08,29.81,29.88,29.38,29.5,8400,13.1157978578883,13.146596443935,12.9266065436014,12.9794041196815,19091.7855484787,0.0,1.0
1998-07-09,30.13,30.25,29.25,30.0,34600,13.2565913941018,13.3093889701819,12.8694091695147,13.1993940200151,78639.973806829,0.0,1.0
1998-07-10,30.19,30.5,29.63,30.25,10200,13.2829901821419,13.4193839203487,13.0366014937682,13.3093889701819,23182.882451724,0.0,1.0
1998-07-13,30.44,31.0,29.5,29.5,18800,13.3929851323086,13.6393738206823,12.9794041196815,12.9794041196815,42729.2343227858,0.0,1.0
1998-07-14,30.0,30.5,30.0,30.5,18900,13.1993940200151,13.4193839203487,13.1993940200151,13.4193839203487,42956.517484077,0.0,1.0
1998-07-15,30.0,30.38,29.63,30.38,6100,13.1993940200151,13.3665863442686,13.0366014937682,13.3665863442686,13864.2728387762,0.0,1.0
1998-07-16,30.0,30.75,29.75,29.75,6700,13.1993940200151,13.5293788705155,13.0893990698483,13.0893990698483,15227.9718065246,0.0,1.0
1998-07-17,30.75,30.75,30.0,30.0,7800,13.5293788705155,13.5293788705155,13.1993940200151,13.1993940200151,17728.0865807302,0.0,1.0
1998-07-20,30.56,30.75,30.19,30.5,15400,13.4457827083887,13.5293788705155,13.2829901821419,13.4193839203487,35001.6068388776,0.0,1.0
1998-07-21,30.38,30.63,30.25,30.25,8000,13.3665863442686,13.4765812944354,13.3093889701819,13.3093889701819,18182.6529033131,0.0,1.0
1998-07-22,30.75,30.75,29.25,30.63,13100,13.5293788705155,13.5293788705155,12.8694091695147,13.4765812944354,29774.094129175,0.0,1.0
1998-07-23,30.5,30.75,29.5,30.75,10200,13.4193839203487,13.5293788705155,12.9794041196815,13.5293788705155,23182.8824517241,0.0,1.0
1998-07-24,29.5,30.5,29.5,30.25,4300,12.9794041196815,13.4193839203487,12.9794041196815,13.3093889701819,9773.17593553076,0.0,1.0
1998-07-27,29.0,30.0,28.75,29.5,8600,12.7594142193479,13.1993940200151,12.6494192691811,12.9794041196815,19546.3518710615,0.0,1.0
1998-07-28,27.0,28.75,26.25,28.75,17800,11.8794546180136,12.6494192691811,11.5494697675132,12.6494192691811,40456.4027098714,0.0,1.0
1998-07-29,27.88,28.75,27.5,28.0,6600,12.2666368426007,12.6494192691811,12.0994445183472,12.3194344186808,15000.6886452332,0.0,1.0
1998-07-30,27.5,28.63,27.5,28.63,2000,12.0994445183472,12.5966216931011,12.0994445183472,12.5966216931011,4545.66322582824,0.0,1.0
1998-07-31,27.75,28.0,27.56,27.69,35600,12.209439468514,12.3194344186808,12.1258433063872,12.1830406804739,80912.8054197427,0.0,1.0
1998-08-03,27.38,28.5,26.88,27.0,5500,12.0466469422671,12.5394243190143,11.8266570419335,11.8794546180136,12500.5738710277,0.0,1.0
1998-08-04,26.5,27.0,26.13,26.5,39200,11.65946471768,11.8794546180136,11.4966721914331,11.65946471768,89094.9992262338,0.0,1.0
1998-08-05,26.0,27.0,25.63,26.0,11000,11.4394748173464,11.8794546180136,11.2766822910996,11.4394748173464,25001.1477420554,0.0,1.0
1998-08-06,26.0,26.0,25.5,25.5,2300,11.4394748173464,11.4394748173464,11.2194849170128,11.2194849170128,5227.5127097025,0.0,1.0
1998-08-07,27.0,27.88,26.0,26.38,19700,11.8794546180136,12.2666368426007,11.4394748173464,11.6066671415999,44774.7827744083,0.0,1.0
1998-08-10,26.75,27.75,26.25,26.25,1800,11.7694596678468,12.209439468514,11.5494697675132,11.5494697675132,4091.09690324543,0.0,1.0
1998-08-11,25.88,26.63,25.88,26.25,4300,11.3866772412664,11.7166620917667,11.3866772412664,11.5494697675132,9773.17593553071,0.0,1.0
1998-08-12,27.25,27.25,25.88,26.25,4600,11.9894495681804,11.9894495681804,11.3866772412664,11.5494697675132,10455.025419405,0.0,1.0
1998-08-13,27.38,27.38,27.38,27.38,9000,12.0466469422671,12.0466469422671,12.0466469422671,12.0466469422671,20455.4845162272,0.0,1.0
1998-08-14,27.25,27.75,26.75,27.75,3700,11.9894495681804,12.209439468514,11.7694596678468,12.209439468514,8409.47696778226,0.0,1.0
1998-08-17,26.25,27.75,26.13,27.75,1800,11.5494697675132,12.209439468514,11.4966721914331,12.209439468514,4091.09690324543,0.0,1.0
1998-08-18,27.0,28.38,26.5,26.5,33800,11.8794546180136,12.4866267429343,11.65946471768,11.65946471768,76821.7085164974,0.0,1.0
1998-08-19,27.0,27.88,26.63,27.88,4700,11.8794546180136,12.2666368426007,11.7166620917667,12.2666368426007,10682.3085806964,0.0,1.0
1998-08-20,30.03,30.13,27.31,29.5,31700,13.2125934140351,13.2565913941018,12.0158483562204,12.9794041196815,72048.7621293779,0.0,1.0
1998-08-21,29.88,30.0,28.88,28.88,7100,13.146596443935,13.1993940200151,12.7066166432679,12.7066166432679,16137.1044516903,0.0,1.0
1998-08-24,29.88,30.44,29.25,29.25,9500,13.146596443935,13.3929851323086,12.8694091695147,12.8694091695147,21591.9003226843,0.0,1.0
1998-08-25,29.5,30.25,29.5,30.25,15500,12.9794041196815,13.3093889701819,12.9794041196815,13.3093889701819,35228.890000169,0.0,1.0
1998-08-26,29.38,30.0,28.88,28.88,5500,12.9266065436014,13.1993940200151,12.7066166432679,12.7066166432679,12500.5738710277,0.0,1.0
1998-08-27,29.88,29.88,28.5,29.0,12300,13.146596443935,13.146596443935,12.5394243190143,12.7594142193479,27955.8288388438,0.0,1.0
1998-08-28,29.88,30.25,29.13,30.0,16000,13.146596443935,13.3093889701819,12.8166115934347,13.1993940200151,36365.3058066261,0.0,1.0
1998-08-31,27.0,30.0,27.0,28.75,28400,11.8794546180136,13.1993940200151,11.8794546180136,12.6494192691811,64548.4178067611,0.0,1.0
1998-09-01,26.75,27.88,25.5,27.88,12700,11.7694596678468,12.2666368426007,11.2194849170128,12.2666368426007,28864.9614840094,0.0,1.0
1998-09-02,26.5,27.25,25.75,27.25,15300,11.65946471768,11.9894495681804,11.3294798671796,11.9894495681804,34774.3236775862,0.0,1.0
1998-09-03,25.25,27.25,25.0,25.63,16100,11.109489966846,11.9894495681804,10.9994950166792,11.2766822910996,36592.5889679176,0.0,1.0
1998-09-04,26.0,26.25,25.75,25.88,6400,11.4394748173464,11.5494697675132,11.3294798671796,11.3866772412664,14546.1223226504,0.0,1.0
1998-09-08,25.25,27.25,25.25,26.25,27600,11.109489966846,11.9894495681804,11.109489966846,11.5494697675132,62730.1525164301,0.0,1.0
1998-09-09,24.13,25.75,23.75,25.25,23800,10.6343117821255,11.3482606046304,10.4668423052416,11.1279060297832,54003.8708443072,0.04,1.0
1998-09-10,24.38,24.88,23.13,24.88,6200,10.7444890695491,10.9648436443963,10.1936026324311,10.9648436443963,14068.2352619624,0.0,1.0
1998-09-11,23.88,24.38,23.0,24.38,3100,10.5241344947019,10.7444890695491,10.1363104429708,10.7444890695491,7034.11763098119,0.0,1.0
1998-09-14,24.25,25.0,23.38,24.38,6500,10.6871968800888,11.0177287423596,10.3037799198547,10.7444890695491,14748.9563230251,0.0,1.0
1998-09-15,25.25,25.38,24.63,25.0,9900,11.1279060297832,11.1851982192435,10.8546663569727,11.0177287423596,22463.795015069,0.0,1.0
1998-09-16,25.25,25.63,25.0,25.63,14600,11.1279060297832,11.2953755066671,11.0177287423596,11.2953755066671,33128.4249717179,0.0,1.0
1998-09-17,25.19,25.44,24.63,25.0,6100,11.1014634808015,11.2116407682251,10.8546663569727,11.0177287423596,13841.3282416082,0.0,1.0
1998-09-18,26.25,27.0,25.63,25.63,8100,11.5686151794776,11.8991470417484,11.2953755066671,11.2953755066671,18379.4686486928,0.0,1.0
1998-09-21,26.75,26.75,24.75,25.25,7500,11.7889697543248,11.7889697543248,10.907551454936,11.1279060297832,17018.0265265674,0.0,1.0
1998-09-22,28.0,29.0,26.63,27.5,7700,12.3398561914428,12.7805653411371,11.7360846563615,12.1195016165956,17471.8405672758,0.0,1.0
1998-09-23,28.25,29.0,27.5,29.0,7400,12.4500334788664,12.7805653411371,12.1195016165956,12.7805653411371,16791.1195062131,0.0,1.0
1998-09-24,27.75,28.0,27.5,28.0,13100,12.2296789040192,12.3398561914428,12.1195016165956,12.3398561914428,29724.8196664043,0.0,1.0
1998-09-25,27.31,27.63,26.56,27.25,17500,12.0357668781536,12.1767938060558,11.7052350158828,12.009324329172,39708.7285619907,0.0,1.0
1998-09-28,27.13,28.0,26.5,28.0,6700,11.9564392312086,12.3398561914428,11.6787924669012,12.3398561914428,15202.7703637336,0.0,1.0
1998-09-29,27.0,27.25,26.75,27.0,17400,11.8991470417484,12.009324329172,11.7889697543248,11.8991470417484,39481.8215416363,0.0,1.0
1998-09-30,25.38,26.88,25.0,26.31,13000,11.1851982192435,11.846261943785,11.0177287423596,11.5950577284592,29497.9126460501,0.0,1.0
1998-10-01,25.0,25.94,23.5,24.31,7500,11.0177287423596,11.4319953430723,10.356665017818,10.7136394290705,17018.0265265674,0.0,1.0
1998-10-02,25.88,25.88,24.06,24.25,12500,11.4055527940907,11.4055527940907,10.6034621416469,10.6871968800888,28363.3775442789,0.0,1.0
1998-10-05,26.19,26.75,25.25,26.75,9500,11.5421726304959,11.7889697543248,11.1279060297832,11.7889697543248,21556.1669336521,0.0,1.0
1998-10-06,25.88,26.88,25.63,25.63,3700,11.4055527940907,11.846261943785,11.2953755066671,11.2953755066671,8395.55975310656,0.0,1.0
1998-10-07,25.63,26.13,25.63,26.13,6700,11.2953755066671,11.5157300815143,11.2953755066671,11.5157300815143,15202.7703637335,0.0,1.0
1998-10-08,24.63,26.0,24.0,24.0,15200,10.8546663569727,11.458437892054,10.5770195926652,10.5770195926652,34489.8670938432,0.0,1.0
1998-10-09,24.25,25.75,24.0,24.0,15900,10.6871968800888,11.3482606046304,10.5770195926652,10.5770195926652,36078.216236323,0.0,1.0
1998-10-12,25.25,26.25,25.25,26.25,1700,11.1279060297832,11.5686151794776,11.1279060297832,11.5686151794776,3857.41934602195,0.0,1.0
1998-10-13,22.88,24.25,22.0,22.88,20300,10.0834253450075,10.6871968800888,9.69560129327645,10.0834253450075,46062.1251319092,0.0,1.0
1998-10-14,22.0,23.0,21.5,22.75,5200,9.69560129327645,10.1363104429708,9.47524671842926,10.0261331555472,11799.1650584201,0.0,1.0
1998-10-15,22.5,22.88,21.19,21.19,23300,9.91595586812364,10.0834253450075,9.338626882024,9.338626882024,52869.3357425361,0.0,1.0
1998-10-16,23.0,23.0,22.0,22.0,1400,10.1363104429708,10.1363104429708,9.69560129327645,9.69560129327645,3176.69828495926,0.0,1.0
1998-10-19,25.25,26.25,23.25,23.44,12100,11.1279060297832,11.5686151794776,10.2464877303944,10.3302224688364,27455.7494628621,0.0,1.0
1998-10-20,26.5,27.63,25.5,25.5,66500,11.6787924669012,12.1767938060558,11.2380833172068,11.2380833172068,150893.168535564,0.0,1.0
1998-10-21,25.75,26.0,25.13,26.0,1900,11.3482606046304,11.458437892054,11.0750209318199,11.458437892054,4311.23338673041,0.0,1.0
1998-10-22,25.0,25.5,24.63,24.88,6300,11.0177287423596,11.2380833172068,10.8546663569727,10.9648436443963,14295.1422823166,0.0,1.0
1998-10-23,24.5,25.5,24.0,25.5,10400,10.7973741675124,11.2380833172068,10.5770195926652,11.2380833172068,23598.3301168402,0.0,1.0
1998-10-26,24.88,25.25,24.5,24.5,13100,10.9648436443963,11.1279060297832,10.7973741675124,10.7973741675124,29724.8196664044,0.0,1.0
1998-10-27,25.0,25.13,24.44,24.44,17700,11.0177287423596,11.0750209318199,10.7709316185308,10.7709316185308,40162.5426026991,0.0,1.0
1998-10-28,25.13,25.13,24.44,24.63,101900,11.0750209318199,11.0750209318199,10.7709316185308,10.8546663569727,231218.253740962,0.0,1.0
1998-10-29,25.25,26.13,24.75,25.63,5500,11.1279060297832,11.5157300815143,10.907551454936,11.2953755066671,12479.8861194828,0.0,1.0
1998-10-30,26.0,26.25,25.75,26.13,31000,11.458437892054,11.5686151794776,11.3482606046304,11.5157300815143,70341.1763098119,0.0,1.0
1998-11-02,26.13,26.13,26.0,26.13,46100,11.5157300815143,11.5157300815143,11.458437892054,11.5157300815143,104604.136383301,0.0,1.0
1998-11-03,26.0,26.38,26.0,26.25,39700,11.458437892054,11.6259073689379,11.458437892054,11.5686151794776,90082.0870806301,0.0,1.0
1998-11-04,25.63,26.5,25.25,26.38,48200,11.2953755066671,11.6787924669012,11.1279060297832,11.6259073689379,109369.18381074,0.0,1.0
1998-11-05,26.5,26.5,25.63,25.75,28300,11.6787924669012,11.6787924669012,11.2953755066671,11.3482606046304,64214.6867602476,0.0,1.0
1998-11-06,28.13,28.88,26.63,26.75,26000,12.397148380903,12.7276802431738,11.7360846563615,11.7889697543248,58995.8252921005,0.0,1.0
1998-11-09,27.75,29.0,27.75,28.25,6900,12.2296789040192,12.7805653411371,12.2296789040192,12.4500334788664,15656.584404442,0.0,1.0
1998-11-10,28.0,28.0,28.0,28.0,500,12.3398561914428,12.3398561914428,12.3398561914428,12.3398561914428,1134.53510177116,0.0,1.0
1998-11-11,27.63,28.13,27.5,27.94,21400,12.1767938060558,12.397148380903,12.1195016165956,12.3134136424611,48558.1023558058,0.0,1.0
1998-11-12,28.0,28.0,27.63,27.63,3900,12.3398561914428,12.3398561914428,12.1767938060558,12.1767938060558,8849.37379381503,0.0,1.0
1998-11-13,28.0,28.0,27.69,28.0,11000,12.3398561914428,12.3398561914428,12.2032363550375,12.3398561914428,24959.7722389655,0.0,1.0
1998-11-16,30.88,30.88,28.25,28.38,58500,13.6090985425626,13.6090985425626,12.4500334788664,12.5073256683266,132740.606907226,0.0,1.0
1998-11-17,29.75,31.25,29.75,31.25,20700,13.1110972034079,13.7721609279495,13.1110972034079,13.7721609279495,46969.7532133262,0.0,1.0
1998-11-18,29.88,31.75,28.5,31.63,9900,13.1683893928682,13.9925155027967,12.56021076629,13.9396304048334,22463.795015069,0.0,1.0
1998-11-19,29.0,30.38,28.88,30.13,7900,12.7805653411371,13.3887439677154,12.7276802431738,13.2785666802918,17925.6546079844,0.0,1.0
1998-11-20,30.0,30.75,28.5,29.0,6400,13.2212744908315,13.5518063531023,12.56021076629,12.7805653411371,14522.0493026709,0.0,1.0
1998-11-23,30.0,30.88,30.0,30.88,40600,13.2212744908315,13.6090985425626,13.2212744908315,13.6090985425626,92124.2502638185,0.0,1.0
1998-11-24,30.38,30.5,30.0,30.0,26400,13.3887439677154,13.4416290656787,13.2212744908315,13.2212744908315,59903.4533735173,0.0,1.0
1998-11-25,30.38,30.88,30.25,30.25,17800,13.3887439677154,13.6090985425626,13.3314517782551,13.3314517782551,40389.4496230533,0.0,1.0
1998-11-27,31.13,31.13,30.5,30.88,24800,13.7192758299862,13.7192758299862,13.4416290656787,13.6090985425626,56272.9410478495,0.0,1.0
1998-11-30,30.5,31.5,30.25,30.75,12600,13.4416290656787,13.8823382153731,13.3314517782551,13.5518063531023,28590.2845646333,0.0,1.0
1998-12-01,30.69,31.0,30.25,30.94,4100,13.5253638041207,13.6619836405259,13.3314517782551,13.6355410915442,9303.18783452349,0.0,1.0
1998-12-02,29.75,30.38,29.75,30.38,51500,13.1110972034079,13.3887439677154,13.1110972034079,13.3887439677154,116857.11548243,0.0,1.0
1998-12-03,28.25,30.38,28.0,29.25,5100,12.4500334788664,13.3887439677154,12.3398561914428,12.8907426285607,11572.2580380658,0.0,1.0
1998-12-04,30.0,30.0,28.75,28.75,12500,13.2212744908315,13.2212744908315,12.6703880537135,12.6703880537135,28363.3775442791,0.0,1.0
1998-12-07,30.0,30.0,29.5,29.5,12700,13.2212744908315,13.2212744908315,13.0009199159843,13.0009199159843,28817.1915849875,0.0,1.0
1998-12-08,30.5,31.0,29.5,29.5,46400,13.4416290656787,13.6619836405259,13.0009199159843,13.0009199159843,105284.857444364,0.0,1.0
1998-12-09,31.25,31.94,30.31,30.31,17100,13.7721609279495,14.0762502412386,13.3578943272368,13.3578943272368,38801.1004805737,0.0,1.0
1998-12-10,32.0,32.25,31.25,32.25,1500,14.1026927902203,14.2128700776439,13.7721609279495,14.2128700776439,3403.60530531348,0.0,1.0
1998-12-11,32.0,32.0,31.25,31.25,2300,14.1026927902203,14.1026927902203,13.7721609279495,13.7721609279495,5218.86146814734,0.0,1.0
1998-12-14,31.75,33.0,31.25,32.0,21800,13.9925155027967,14.5434019399147,13.7721609279495,14.1026927902203,49465.7304372226,0.0,1.0
1998-12-15,33.38,33.38,31.94,32.25,26300,14.7108714167985,14.7108714167985,14.0762502412386,14.2128700776439,59676.5463531632,0.0,1.0
1998-12-16,34.0,35.0,32.5,32.5,40900,14.9841110896091,15.4248202393034,14.3230473650675,14.3230473650675,92804.9713248807,0.0,1.0
1998-12-17,33.69,34.25,33.0,33.75,8900,14.8474912532038,15.0942883770327,14.5434019399147,14.8739338021855,20194.7248115267,0.0,1.0
1998-12-18,33.0,33.75,33.0,33.75,14900,14.5610303059025,14.8919628128548,14.5610303059025,14.8919628128548,33768.2148632493,0.04,1.0
1998-12-21,33.38,33.5,32.0,32.88,35600,14.7287027760916,14.781651977204,14.1197869632993,14.5080811047901,80681.1039685692,0.0,1.0
1998-12-22,33.5,33.5,32.25,32.25,5600,14.781651977204,14.781651977204,14.2300977989501,14.2300977989501,12691.4096130333,0.0,1.0
1998-12-23,34.38,34.38,33.5,33.5,3500,15.1699461186947,15.1699461186947,14.781651977204,14.781651977204,7932.13100814585,0.0,1.0
1998-12-24,33.75,34.5,33.75,34.5,3800,14.8919628128548,15.2228953198071,14.8919628128548,15.2228953198071,8612.02795170117,0.0,1.0
1998-12-28,33.56,33.94,33.5,33.5,10300,14.8081265777602,14.9757990479494,14.781651977204,14.781651977204,23343.1283954006,0.0,1.0
1998-12-29,34.56,34.56,34.0,34.31,30100,15.2493699203633,15.2493699203633,15.0022736485056,15.1390590847125,68216.3266700541,0.0,1.0
1998-12-30,34.0,35.25,33.5,34.88,21000,15.0022736485056,15.5538278267594,14.781651977204,15.3905677899963,47592.7860488748,0.0,1.0
1998-12-31,34.25,35.0,32.63,35.0,14200,15.1125844841563,15.4435169911087,14.3977702691393,15.4435169911087,32181.7886616203,0.0,1.0
1999-01-04,33.5,35.0,32.0,35.0,7600,14.781651977204,15.4435169911087,14.1197869632993,15.4435169911087,17224.0559034024,0.0,1.0
1999-01-05,33.0,35.0,32.0,32.0,8300,14.5610303059025,15.4435169911087,14.1197869632993,14.1197869632993,18810.4821050315,0.0,1.0
1999-01-06,32.25,33.94,32.25,32.25,16100,14.2300977989501,14.9757990479494,14.2300977989501,14.2300977989501,36487.8026374709,0.0,1.0
1999-01-07,32.13,33.25,32.0,32.0,7700,14.1771485978378,14.6713411415532,14.1197869632993,14.1197869632993,17450.6882179208,0.0,1.0
1999-01-08,32.25,33.0,32.0,32.0,3700,14.2300977989501,14.5610303059025,14.1197869632993,14.1197869632993,8385.39563718275,0.0,1.0
1999-01-11,32.38,33.25,32.0,32.0,3700,14.2874594334885,14.6713411415532,14.1197869632993,14.1197869632993,8385.39563718275,0.0,1.0
1999-01-12,32.75,33.0,32.38,32.94,18100,14.4507194702517,14.5610303059025,14.2874594334885,14.5345557053463,41020.4489278398,0.0,1.0
1999-01-13,32.38,32.5,32.38,32.38,1600,14.2874594334885,14.3404086346009,14.2874594334885,14.2874594334885,3626.11703229524,0.0,1.0
1999-01-14,31.88,32.88,31.5,32.88,21800,14.066837762187,14.5080811047901,13.8991652919978,14.5080811047901,49405.8445650225,0.0,1.0
1999-01-15,33.75,34.0,31.75,31.88,44800,14.8919628128548,15.0022736485056,14.0094761276486,14.066837762187,101531.276904266,0.0,1.0
1999-01-19,35.25,36.0,33.75,34.25,110700,15.5538278267594,15.8847603337118,14.8919628128548,15.1125844841563,250881.972171927,0.0,1.0
1999-01-20,37.13,37.75,35.75,35.88,43400,16.3833653108533,16.6569361832672,15.774449498061,15.8318111325994,98358.4245010081,0.0,1.0
1999-01-21,38.38,38.38,37.13,37.5,25700,16.9349194891072,16.9349194891072,16.3833653108533,16.5466253476164,58244.5048312421,0.0,1.0
1999-01-22,38.0,38.38,37.5,38.38,18100,16.767247018918,16.9349194891072,16.5466253476164,16.9349194891072,41020.4489278398,0.0,1.0
1999-01-25,38.75,44.0,38.75,41.0,44400,17.0981795258703,19.4147070745366,17.0981795258703,18.0909770467273,100624.747646193,0.0,1.0
1999-01-26,40.0,40.69,38.25,40.69,62800,17.6497337041242,17.9541916105203,16.8775578545688,17.9541916105203,142325.093517588,0.0,1.0
1999-01-27,40.25,40.75,39.88,40.63,65500,17.760044539775,17.9806662110765,17.5967845030118,17.9277170099641,148444.166009586,0.0,1.0
1999-01-28,40.25,41.0,40.13,40.63,10300,17.760044539775,18.0909770467273,17.7070953386626,17.9277170099641,23343.1283954005,0.0,1.0
1999-01-29,37.88,40.63,37.63,40.63,37400,16.7142978178056,17.9277170099641,16.6039869821548,17.9277170099641,84760.4856299012,0.0,1.0
1999-02-01,39.56,40.13,38.0,40.0,10800,17.4555866333788,17.7070953386626,16.767247018918,17.6497337041242,24476.2899679929,0.0,1.0
1999-02-02,40.38,40.38,38.25,39.13,9400,17.8174061743134,17.8174061743134,16.8775578545688,17.2658519960595,21303.4375647345,0.0,1.0
1999-02-03,39.0,40.0,38.75,39.75,15500,17.2084903615211,17.6497337041242,17.0981795258703,17.5394228684734,35128.0087503601,0.0,1.0
1999-02-04,38.88,40.0,38.5,38.5,4300,17.1555411604087,17.6497337041242,16.9878686902195,16.9878686902195,9745.18952429346,0.0,1.0
1999-02-05,39.0,40.0,38.25,38.88,12200,17.2084903615211,17.6497337041242,16.8775578545688,17.1555411604087,27649.1423712511,0.0,1.0
1999-02-08,38.75,39.38,38.25,39.31,8000,17.0981795258703,17.3761628317103,16.8775578545688,17.345275797728,18130.5851614762,0.0,1.0
1999-02-09,37.75,40.0,37.75,39.38,8700,16.6569361832672,17.6497337041242,16.6569361832672,17.3761628317103,19717.0113631054,0.0,1.0
1999-02-10,38.0,38.5,37.5,37.75,2300,16.7848967526221,17.0057506572619,16.5640428479823,16.6744698003022,5207.06211590766,0.04,1.0
1999-02-11,36.0,38.25,35.13,38.25,29700,15.901481134063,16.895323704942,15.5171953399899,16.895323704942,67239.0194967208,0.0,1.0
1999-02-12,36.5,38.5,35.5,35.5,25200,16.1223350387028,17.0057506572619,15.6806272294233,15.6806272294233,57051.2892699448,0.0,1.0
1999-02-16,37.0,38.0,35.88,37.5,6200,16.3431889433426,16.7848967526221,15.8484761969495,16.5640428479823,14036.4283124467,0.0,1.0
1999-02-17,35.13,36.5,34.0,36.0,14400,15.5171953399899,16.1223350387028,15.018065515504,15.901481134063,32600.7367256826,0.0,1.0
1999-02-18,34.69,35.0,33.13,34.0,14200,15.3228439039069,15.4597733247835,14.6337797214308,15.018065515504,32147.9487156037,0.0,1.0
1999-02-19,35.5,35.75,34.75,34.94,6000,15.6806272294233,15.7910541817432,15.3493463724636,15.4332708562267,13583.6403023678,0.0,1.0
1999-02-22,35.0,36.38,35.0,36.19,16300,15.4597733247835,16.0693301015893,15.4597733247835,15.9854056178262,36902.2228214326,0.0,1.0
1999-02-23,36.25,36.25,35.0,35.25,6000,16.0119080863829,16.0119080863829,15.4597733247835,15.5702002771034,13583.6403023678,0.0,1.0
1999-02-24,36.19,37.5,35.5,37.13,26200,15.9854056178262,16.5640428479823,15.6806272294233,16.4006109585489,59315.2293203392,0.0,1.0
1999-02-25,35.25,35.75,34.38,35.63,13800,15.5702002771034,15.7910541817432,15.1859144830302,15.7380492446296,31242.3726954459,0.0,1.0
1999-02-26,35.13,37.0,34.75,37.0,8100,15.5171953399899,16.3431889433426,15.3493463724636,16.3431889433426,18337.9144081965,0.0,1.0
1999-03-01,32.94,34.63,32.75,34.38,56000,14.5498552376677,15.2963414353501,14.4659307539046,15.1859144830302,126780.642822099,0.0,1.0
1999-03-02,31.5,32.75,30.0,32.75,23200,13.9137959923052,14.4659307539046,13.2512342783859,14.4659307539046,52523.4091691554,0.0,1.0
1999-03-03,29.75,32.0,29.0,29.0,27600,13.140807326066,14.1346498969449,12.8095264691063,12.8095264691063,62484.7453908918,0.0,1.0
1999-03-04,30.0,31.0,29.63,29.63,21800,13.2512342783859,13.6929420876654,13.0878023889524,13.0878023889524,49353.8930986029,0.0,1.0
1999-03-05,30.5,32.0,30.0,30.5,26300,13.4720881830256,14.1346498969449,13.2512342783859,13.4720881830256,59541.623325379,0.0,1.0
1999-03-08,32.63,33.0,30.75,30.75,4500,14.412925816791,14.5763577062245,13.5825151353455,13.5825151353455,10187.7302267759,0.0,1.0
1999-03-09,34.0,34.0,31.63,33.0,9800,15.018065515504,15.018065515504,13.9712180075115,14.5763577062245,22186.6124938674,0.0,1.0
1999-03-10,33.63,35.0,33.13,33.75,11200,14.8546336260706,15.4597733247835,14.6337797214308,14.9076385631841,25356.1285644198,0.0,1.0
1999-03-11,33.5,34.75,33.5,34.0,28700,14.7972116108642,15.3493463724636,14.7972116108642,15.018065515504,64975.0794463261,0.0,1.0
1999-03-12,34.75,34.75,33.13,34.5,20900,15.3493463724636,15.3493463724636,14.6337797214308,15.2389194201438,47316.3470532479,0.0,1.0
1999-03-15,34.5,36.0,34.25,35.63,21400,15.2389194201438,15.901481134063,15.1284924678239,15.7380492446296,48448.317078445,0.0,1.0
1999-03-16,34.5,35.5,34.25,34.25,6600,15.2389194201438,15.6806272294233,15.1284924678239,15.1284924678239,14942.0043326045,0.0,1.0
1999-03-17,34.5,35.38,34.25,35.25,5800,15.2389194201438,15.6276222923097,15.1284924678239,15.5702002771034,13130.8522922888,0.0,1.0
1999-03-18,35.0,35.38,34.25,34.25,5900,15.4597733247835,15.6276222923097,15.1284924678239,15.1284924678239,13357.2462973283,0.0,1.0
1999-03-19,34.75,35.25,34.5,35.25,3700,15.3493463724636,15.5702002771034,15.2389194201438,15.5702002771034,8376.57818646016,0.0,1.0
1999-03-22,32.63,35.38,32.25,34.25,27200,14.412925816791,15.6276222923097,14.2450768492648,15.1284924678239,61579.1693707342,0.0,1.0
1999-03-23,33.13,33.13,31.25,32.0,5700,14.6337797214308,14.6337797214308,13.8033690399853,14.1346498969449,12904.4582872494,0.0,1.0
1999-03-24,33.5,34.0,32.75,33.0,3200,14.7972116108642,15.018065515504,14.4659307539046,14.5763577062245,7244.60816126284,0.0,1.0
1999-03-25,34.13,34.38,33.13,34.38,2200,15.0754875307103,15.1859144830302,14.6337797214308,15.1859144830302,4980.6681108682,0.0,1.0
1999-03-26,33.13,34.13,33.0,34.13,11200,14.6337797214308,15.0754875307103,14.5763577062245,15.0754875307103,25356.1285644199,0.0,1.0
1999-03-29,33.13,34.5,33.0,34.5,26100,14.6337797214308,15.2389194201438,14.5763577062245,15.2389194201438,59088.8353152999,0.0,1.0
1999-03-30,33.94,35.0,33.38,34.0,35400,14.9915630469472,15.4597733247835,14.7442066737507,15.018065515504,80143.4777839701,0.0,1.0
1999-03-31,31.63,34.0,31.25,34.0,58400,13.9712180075115,15.018065515504,13.8033690399853,15.018065515504,132214.098943047,0.0,1.0
1999-04-01,33.38,34.0,32.5,33.38,16900,14.7442066737507,15.018065515504,14.3555038015847,14.7442066737507,38260.5868516692,0.0,1.0
1999-04-05,32.0,33.88,31.0,33.88,63300,14.1346498969449,14.9650605783904,13.6929420876654,14.9650605783904,143307.405189981,0.0,1.0
1999-04-06,31.56,32.25,31.25,32.0,24800,13.9402984608619,14.2450768492648,13.8033690399853,14.1346498969449,56145.713249787,0.0,1.0
1999-04-07,31.63,32.0,31.25,31.25,14900,13.9712180075115,14.1346498969449,13.8033690399853,13.8033690399853,33732.70675088,0.0,1.0
1999-04-08,31.25,32.0,31.13,31.88,61500,13.8033690399853,14.1346498969449,13.7503641028717,14.0816449598314,139232.31309927,0.0,1.0
1999-04-09,31.25,32.0,31.25,31.75,14400,13.8033690399853,14.1346498969449,13.8033690399853,14.024222944625,32600.7367256827,0.0,1.0
1999-04-12,31.5,31.88,31.0,31.25,51800,13.9137959923052,14.0816449598314,13.6929420876654,13.8033690399853,117272.094610442,0.0,1.0
1999-04-13,31.88,32.0,31.13,32.0,56500,14.0816449598314,14.1346498969449,13.7503641028717,14.1346498969449,127912.612847297,0.0,1.0
1999-04-14,32.63,33.0,31.0,31.5,42200,14.412925816791,14.5763577062245,13.6929420876654,13.9137959923052,95538.2701266537,0.0,1.0
1999-04-15,32.63,32.88,32.63,32.88,26800,14.412925816791,14.5233527691109,14.412925816791,14.5233527691109,60673.5933505763,0.0,1.0
1999-04-16,34.38,34.38,33.25,33.88,23400,15.1859144830302,15.1859144830302,14.6867846585443,14.9650605783904,52976.1971792344,0.0,1.0
1999-04-19,36.25,39.0,35.63,36.25,99100,16.0119080863829,17.2266045619016,15.7380492446296,16.0119080863829,224356.458994109,0.0,1.0
1999-04-20,38.88,39.5,36.25,38.44,56100,17.1735996247881,17.4474584665414,16.0119080863829,16.9792481887051,127007.036827139,0.0,1.0
1999-04-21,40.25,40.38,38.38,39.0,31800,17.778739323501,17.8361613387074,16.9527457201483,17.2266045619016,71993.2936025495,0.0,1.0
1999-04-22,38.75,42.0,38.75,41.0,32100,17.1161776095818,18.5517279897402,17.1161776095818,18.1100201804607,72672.4756176675,0.0,1.0
1999-04-23,39.75,40.0,39.13,39.5,7500,17.5578854188613,17.6683123711812,17.284026577108,17.4474584665414,16979.5503779597,0.0,1.0
1999-04-26,39.0,39.5,37.75,39.5,29100,17.2266045619016,17.4474584665414,16.6744698003022,17.4474584665414,65880.6554664839,0.0,1.0
1999-04-27,37.38,39.0,37.25,38.25,12400,16.5110379108688,17.2266045619016,16.4536158956625,16.895323704942,28072.8566248934,0.0,1.0
1999-04-28,39.53,39.63,37.19,38.0,29400,17.4607097008198,17.5048804817477,16.4271134271057,16.7848967526221,66559.8374816022,0.0,1.0
1999-04-29,39.88,40.0,39.0,39.5,27800,17.6153074340676,17.6683123711812,17.2266045619016,17.4474584665414,62937.5334009709,0.0,1.0
1999-04-30,38.5,39.88,38.5,39.88,3100,17.0057506572619,17.6153074340676,17.0057506572619,17.6153074340676,7018.21415622335,0.0,1.0
1999-05-03,39.13,39.5,38.69,39.5,12600,17.284026577108,17.4474584665414,17.089675141025,17.4474584665414,28525.6446349723,0.0,1.0
1999-05-04,38.75,39.13,38.75,39.13,3800,17.1161776095818,17.284026577108,17.1161776095818,17.284026577108,8602.97219149958,0.0,1.0
1999-05-05,38.81,39.25,38.75,39.25,6300,17.1426800781385,17.3370315142215,17.1161776095818,17.3370315142215,14262.8223174862,0.0,1.0
1999-05-06,38.81,39.13,38.81,39.13,3700,17.1426800781385,17.284026577108,17.1426800781385,17.284026577108,8376.57818646015,0.0,1.0
1999-05-07,39.0,39.25,38.63,39.0,6900,17.2266045619016,17.3370315142215,17.0631726724682,17.2266045619016,15621.186347723,0.0,1.0
1999-05-10,38.25,39.13,37.75,39.13,20300,16.895323704942,17.284026577108,16.6744698003022,17.284026577108,45957.983023011,0.0,1.0
1999-05-11,38.31,38.63,38.0,38.0,6600,16.9218261734988,17.0631726724682,16.7848967526221,16.7848967526221,14942.0043326045,0.0,1.0
1999-05-12,37.75,38.38,35.75,38.0,57500,16.6744698003022,16.9527457201483,15.7910541817432,16.7848967526221,130176.552897692,0.0,1.0
1999-05-13,37.88,38.0,36.63,36.75,13900,16.7318918155086,16.7848967526221,16.1797570539091,16.2327619910227,31468.7667004853,0.0,1.0
1999-05-14,37.88,38.25,37.38,37.5,14200,16.7318918155086,16.895323704942,16.5110379108688,16.5640428479823,32147.9487156037,0.0,1.0
1999-05-17,37.78,38.5,37.0,37.0,4400,16.6877210345806,17.0057506572619,16.3431889433426,16.3431889433426,9961.33622173639,0.0,1.0
1999-05-18,37.13,38.5,37.13,38.5,2800,16.4006109585489,17.0057506572619,16.4006109585489,17.0057506572619,6339.03214110498,0.0,1.0
1999-05-19,38.38,38.5,37.13,38.5,17700,16.9527457201483,17.0057506572619,16.4006109585489,17.0057506572619,40071.7388919851,0.0,1.0
1999-05-20,38.75,38.94,38.5,38.88,14200,17.1161776095818,17.2001020933449,17.0057506572619,17.1735996247881,32147.9487156037,0.0,1.0
1999-05-21,38.0,38.94,38.0,38.0,3300,16.7848967526221,17.2001020933449,16.7848967526221,16.7848967526221,7471.00216630229,0.0,1.0
1999-05-24,37.5,38.5,37.38,38.5,6000,16.5640428479823,17.0057506572619,16.5110379108688,17.0057506572619,13583.6403023678,0.0,1.0
1999-05-25,38.0,38.69,36.5,37.38,5700,16.7848967526221,17.089675141025,16.1223350387028,16.5110379108688,12904.4582872494,0.0,1.0
1999-05-26,36.75,38.0,36.75,37.44,1700,16.2327619910227,16.7848967526221,16.2327619910227,16.5375403794256,3848.69808567088,0.0,1.0
1999-05-27,36.88,37.5,36.88,37.38,8600,16.290184006229,16.5640428479823,16.290184006229,16.5110379108688,19469.8844333939,0.0,1.0
1999-05-28,36.88,38.0,36.88,37.69,3700,16.290184006229,16.7848967526221,16.290184006229,16.6479673317454,8376.57818646016,0.0,1.0
1999-06-01,37.88,38.25,37.0,37.88,2400,16.7318918155086,16.895323704942,16.3431889433426,16.7318918155086,5433.45612094711,0.0,1.0
1999-06-02,38.0,38.63,37.81,37.81,12400,16.7848967526221,17.0631726724682,16.700972268859,16.700972268859,28072.8566248935,0.0,1.0
1999-06-03,38.5,38.5,38.0,38.06,37200,17.0057506572619,17.0057506572619,16.7848967526221,16.8113992211789,84218.5698746802,0.0,1.0
1999-06-04,37.5,38.56,37.0,38.56,10900,16.5640428479823,17.0322531258186,16.3431889433426,17.0322531258186,24676.9465493016,0.0,1.0
1999-06-07,37.38,37.5,36.81,37.5,23300,16.5110379108688,16.5640428479823,16.2592644595795,16.5640428479823,52749.8031741949,0.0,1.0
1999-06-08,37.0,37.5,37.0,37.25,2100,16.3431889433426,16.5640428479823,16.3431889433426,16.4536158956625,4754.27410582872,0.0,1.0
1999-06-09,36.69,37.5,36.5,37.0,8500,16.2239278348371,16.5821012212154,16.1399118553163,16.3610065382658,19222.5337276429,0.04,1.0
1999-06-10,37.0,37.0,36.5,37.0,6600,16.3610065382658,16.3610065382658,16.1399118553163,16.3610065382658,14925.7320708756,0.0,1.0
1999-06-11,37.0,37.0,36.44,37.0,12600,16.3610065382658,16.3610065382658,16.1133804933623,16.3610065382658,28494.5794080353,0.0,1.0
1999-06-14,36.0,37.25,36.0,36.5,47900,15.9188171723667,16.4715538797406,15.9188171723667,16.1399118553163,108324.631241658,0.0,1.0
1999-06-15,36.0,37.0,35.94,36.5,8300,15.9188171723667,16.3610065382658,15.8922858104128,16.1399118553163,18770.2388164042,0.0,1.0
1999-06-16,37.13,37.13,35.75,36.25,2600,16.4184911558327,16.4184911558327,15.808269830892,16.0293645138415,5879.83384610252,0.0,1.0
1999-06-17,36.5,37.25,35.63,37.25,8000,16.1399118553163,16.4715538797406,15.7552071069841,16.4715538797406,18091.7964495462,0.0,1.0
1999-06-18,36.5,37.5,36.0,37.25,3700,16.1399118553163,16.5821012212154,15.9188171723667,16.4715538797406,8367.45585791512,0.0,1.0
1999-06-21,36.88,37.38,35.63,35.63,9400,16.3079438143579,16.5290384973075,15.7552071069841,15.7552071069841,21257.8608282168,0.0,1.0
1999-06-22,35.75,37.5,35.75,37.38,11600,15.808269830892,16.5821012212154,15.808269830892,16.5290384973075,26233.104851842,0.0,1.0
1999-06-23,37.13,37.88,36.5,37.88,3900,16.4184911558327,16.750133180257,16.1399118553163,16.750133180257,8819.75076915378,0.0,1.0
1999-06-24,37.75,37.88,36.5,36.5,10700,16.6926485626901,16.750133180257,16.1399118553163,16.1399118553163,24197.7777512681,0.0,1.0
1999-06-25,35.5,37.5,35.25,37.0,27900,15.6977224894172,16.5821012212154,15.5871751479424,16.3610065382658,63095.1401177924,0.0,1.0
1999-06-28,35.5,37.38,35.13,35.13,18500,15.6977224894172,16.5290384973075,15.5341124240345,15.5341124240345,41837.2792895756,0.0,1.0
1999-06-29,35.81,35.88,35.5,35.56,17500,15.8348011928459,15.8657544484588,15.6977224894172,15.7242538513711,39575.8047333824,0.0,1.0
1999-06-30,35.25,35.94,35.06,35.94,82100,15.5871751479424,15.8922858104128,15.5031591684216,15.8922858104128,185667.061063468,0.0,1.0
1999-07-01,35.63,35.75,35.0,35.25,10500,15.7552071069841,15.808269830892,15.4766278064677,15.5871751479424,23745.4828400294,0.0,1.0
1999-07-02,35.5,35.75,35.25,35.25,10200,15.6977224894172,15.808269830892,15.5871751479424,15.5871751479424,23067.0404731714,0.0,1.0
1999-07-06,36.0,36.0,34.75,35.0,27100,15.9188171723667,15.9188171723667,15.3660804649929,15.4766278064677,61285.960472838,0.0,1.0
1999-07-07,35.88,35.88,35.06,35.63,13500,15.8657544484588,15.8657544484588,15.5031591684216,15.7552071069841,30529.9065086093,0.0,1.0
1999-07-08,36.25,36.25,35.13,36.25,10600,16.0293645138415,16.0293645138415,15.5341124240345,16.0293645138415,23971.6302956488,0.0,1.0
1999-07-09,36.25,37.06,35.25,36.25,14800,16.0293645138415,16.3875379002198,15.5871751479424,16.0293645138415,33469.8234316605,0.0,1.0
1999-07-12,36.0,37.0,35.44,35.44,10500,15.9188171723667,16.3610065382658,15.6711911274633,15.6711911274633,23745.4828400295,0.0,1.0
1999-07-13,36.0,36.25,35.19,36.25,4100,15.9188171723667,16.0293645138415,15.5606437859885,16.0293645138415,9272.04568039246,0.0,1.0
1999-07-14,36.0,36.0,35.0,35.13,4500,15.9188171723667,15.9188171723667,15.4766278064677,15.5341124240345,10176.6355028698,0.0,1.0
1999-07-15,36.13,36.13,35.5,35.81,10700,15.9763017899336,15.9763017899336,15.6977224894172,15.8348011928459,24197.7777512681,0.0,1.0
1999-07-16,35.75,36.13,35.25,35.5,15000,15.808269830892,15.9763017899336,15.5871751479424,15.6977224894172,33922.1183428991,0.0,1.0
1999-07-19,35.38,35.38,34.13,34.69,14200,15.6446597655093,15.6446597655093,15.0919230581355,15.3395491030389,32112.9386979446,0.0,1.0
1999-07-20,34.5,35.31,34.25,34.88,7000,15.2555331235181,15.6137065098964,15.1449857820434,15.4235650825598,15830.321893353,0.0,1.0
1999-07-21,34.13,35.0,34.13,34.5,12600,15.0919230581355,15.4766278064677,15.0919230581355,15.2555331235181,28494.5794080352,0.0,1.0
1999-07-22,33.0,35.0,31.94,34.13,6300,14.5922490746695,15.4766278064677,14.1235283468165,15.0919230581355,14247.2897040177,0.0,1.0
1999-07-23,34.0,34.75,33.5,34.63,5400,15.0344384405686,15.3660804649929,14.813343757619,15.313017741085,12211.9626034437,0.0,1.0
1999-07-26,34.75,34.88,33.75,34.0,3300,15.3660804649929,15.4235650825598,14.9238910990938,15.0344384405686,7462.86603543781,0.0,1.0
1999-07-27,34.63,35.0,34.5,34.88,3000,15.313017741085,15.4766278064677,15.2555331235181,15.4235650825598,6784.42366857984,0.0,1.0
1999-07-28,34.5,35.0,34.0,35.0,2600,15.2555331235181,15.4766278064677,15.0344384405686,15.4766278064677,5879.83384610253,0.0,1.0
1999-07-29,34.06,35.63,33.75,34.0,16600,15.0609698025225,15.7552071069841,14.9238910990938,15.0344384405686,37540.4776328085,0.0,1.0
1999-07-30,32.88,34.13,32.88,34.13,26000,14.5391863507616,15.0919230581355,14.5391863507616,15.0919230581355,58798.3384610253,0.0,1.0
1999-08-02,32.81,32.81,32.5,32.5,25200,14.5082330951487,14.5082330951487,14.37115439172,14.37115439172,56989.1588160705,0.0,1.0
1999-08-03,33.0,33.0,32.63,32.81,24700,14.5922490746695,14.5922490746695,14.4286390092869,14.5082330951487,55858.421537974,0.0,1.0
1999-08-04,32.63,33.0,32.5,32.5,17000,14.4286390092869,14.5922490746695,14.37115439172,14.37115439172,38445.0674552856,0.0,1.0
1999-08-05,32.0,33.0,31.31,33.0,28400,14.1500597087704,14.5922490746695,13.8449490463001,14.5922490746695,64225.8773958892,0.0,1.0
1999-08-06,32.13,32.13,31.38,32.13,4000,14.2075443263373,14.2075443263373,13.875902301913,14.2075443263373,9045.89822477312,0.0,1.0
1999-08-09,32.38,33.5,31.88,32.31,26500,14.3180916678121,14.813343757619,14.0969969848625,14.2871384121991,59929.0757391218,0.0,1.0
1999-08-10,32.5,33.5,32.31,32.38,38200,14.37115439172,14.813343757619,14.2871384121991,14.3180916678121,86388.328046583,0.0,1.0
1999-08-11,31.94,32.56,31.94,32.56,66900,14.1235283468165,14.3976857536739,14.1235283468165,14.3976857536739,151292.64780933,0.0,1.0
1999-08-12,32.25,32.38,32.0,32.19,5200,14.2606070502452,14.3180916678121,14.1500597087704,14.2340756882913,11759.667692205,0.0,1.0
1999-08-13,32.0,32.25,32.0,32.0,4300,14.1500597087704,14.2606070502452,14.1500597087704,14.1500597087704,9724.34059163112,0.0,1.0
1999-08-16,30.81,33.0,30.81,31.88,6300,13.6238543633505,14.5922490746695,13.6238543633505,14.0969969848625,14247.2897040177,0.0,1.0
1999-08-17,31.63,33.0,30.25,30.25,11900,13.9864496433878,14.5922490746695,13.3762283184471,13.3762283184471,26911.5472187,0.0,1.0
1999-08-18,32.63,32.63,32.0,32.0,14500,14.4286390092869,14.4286390092869,14.1500597087704,14.1500597087704,32791.3810648024,0.0,1.0
1999-08-19,31.5,32.63,31.38,31.38,30000,13.9289650258209,14.4286390092869,13.875902301913,13.875902301913,67844.2366857983,0.0,1.0
1999-08-20,31.75,32.63,31.75,32.63,18200,14.0395123672957,14.4286390092869,14.0395123672957,14.4286390092869,41158.8369227175,0.0,1.0
1999-08-23,28.38,31.88,25.0,31.53,80300,12.5493342042158,14.0969969848625,11.0547341474769,13.9422307067979,181596.40686232,0.0,1.0
1999-08-24,28.31,29.0,28.13,28.38,79100,12.5183809486028,12.8234916110732,12.438786862741,12.5493342042158,178882.637394889,0.0,1.0
1999-08-25,27.5,29.0,27.19,28.13,54800,12.1602075622246,12.8234916110732,12.0231288587959,12.438786862741,123928.805679392,0.0,1.0
1999-08-26,27.13,27.31,27.06,27.31,75200,11.9965974968419,12.0761915827038,11.965644241229,12.0761915827038,170062.886625735,0.0,1.0
1999-08-27,27.63,28.13,27.25,27.31,41300,12.2176921797915,12.438786862741,12.0496602207498,12.0761915827038,93398.8991707822,0.0,1.0
1999-08-30,27.38,28.13,27.25,27.25,23800,12.1071448383167,12.438786862741,12.0496602207498,12.0496602207498,53823.0944374,0.0,1.0
1999-08-31,27.13,27.81,27.0,27.16,14500,11.9965974968419,12.2972862656533,11.9391128792751,12.0098631778189,32791.3810648026,0.0,1.0
1999-09-01,27.94,28.13,27.25,28.0,19200,12.3547708832202,12.438786862741,12.0496602207498,12.3813022451741,43420.3114789109,0.0,1.0
1999-09-02,27.25,28.06,27.25,28.0,33500,12.0496602207498,12.4078336071281,12.0496602207498,12.3813022451741,75759.397632475,0.0,1.0
1999-09-03,28.0,28.0,27.25,27.25,17900,12.3813022451741,12.3813022451741,12.0496602207498,12.0496602207498,40480.3945558598,0.0,1.0
1999-09-07,27.38,27.75,27.38,27.56,29600,12.1071448383167,12.2707549036994,12.1071448383167,12.1867389241785,66939.646863321,0.0,1.0
1999-09-08,27.38,28.13,27.13,27.16,19600,12.1292543066117,12.4615019592763,12.0185050890568,12.0317949951634,44244.1049082029,0.05,1.0
1999-09-09,27.19,27.5,27.19,27.38,70100,12.0450849012699,12.182413931038,12.0450849012699,12.1292543066117,158240.395615564,0.0,1.0
1999-09-10,26.75,27.31,26.75,27.31,45000,11.8501662783733,12.0982445256963,11.8501662783733,12.0982445256963,101580.853105569,0.0,1.0
1999-09-13,27.0,27.0,26.13,26.78,10200,11.9609154959282,11.9609154959282,11.5755082188372,11.8634561844799,23024.9933705955,0.0,1.0
1999-09-14,26.25,27.0,26.25,27.0,10000,11.6286678432635,11.9609154959282,11.6286678432635,11.9609154959282,22573.5229123486,0.0,1.0
1999-09-15,25.5,27.0,25.5,26.31,45300,11.2964201905989,11.9609154959282,11.2964201905989,11.6552476554767,102258.058792939,0.0,1.0
1999-09-16,25.38,26.25,25.25,26.25,19000,11.2432605661725,11.6286678432635,11.185670973044,11.6286678432635,42889.6935334623,0.0,1.0
1999-09-17,26.5,26.5,25.38,25.38,5900,11.7394170608184,11.7394170608184,11.2432605661725,11.2432605661725,13318.3785182857,0.0,1.0
1999-09-20,26.13,26.88,26.13,26.44,6500,11.5755082188372,11.9077558715019,11.5755082188372,11.7128372486053,14672.7898930265,0.0,1.0
1999-09-21,26.75,26.88,26.13,26.88,10900,11.8501662783733,11.9077558715019,11.5755082188372,11.9077558715019,24605.1399744599,0.0,1.0
1999-09-22,26.75,26.88,26.25,26.88,14400,11.8501662783733,11.9077558715019,11.6286678432635,11.9077558715019,32505.8729937819,0.0,1.0
1999-09-23,26.38,26.88,26.25,26.81,19700,11.6862574363921,11.9077558715019,11.6286678432635,11.8767460905865,44469.8401373265,0.0,1.0
1999-09-24,26.63,26.69,26.38,26.69,11900,11.797006653947,11.8235864661602,11.6862574363921,11.8235864661602,26862.4922656947,0.0,1.0
1999-09-27,26.13,26.81,25.63,26.38,10700,11.5755082188372,11.8767460905865,11.3540097837274,11.6862574363921,24153.6695162129,0.0,1.0
1999-09-28,25.88,26.81,25.88,26.28,8800,11.4647590012823,11.8767460905865,11.4647590012823,11.6419577493701,19864.7001628667,0.0,1.0
1999-09-29,26.5,26.81,25.88,26.81,3700,11.7394170608184,11.8767460905865,11.4647590012823,11.8767460905865,8352.20347756898,0.0,1.0
1999-09-30,26.88,26.88,26.25,26.38,7500,11.9077558715019,11.9077558715019,11.6286678432635,11.6862574363921,16930.1421842613,0.0,1.0
1999-10-01,26.88,26.88,26.63,26.88,700,11.9077558715019,11.9077558715019,11.797006653947,11.9077558715019,1580.14660386439,0.0,1.0
1999-10-04,26.0,26.75,25.5,26.69,28300,11.5179186257087,11.8501662783733,11.2964201905989,11.8235864661602,63883.069841946,0.0,1.0
1999-10-05,24.25,26.0,24.25,26.0,13200,10.7426741028244,11.5179186257087,10.7426741028244,11.5179186257087,29797.0502443001,0.0,1.0
1999-10-06,23.25,24.63,21.94,24.25,42000,10.2996772326049,10.9110129135079,9.71935133261723,10.7426741028244,94808.7962318633,0.0,1.0
1999-10-07,22.5,23.13,22.5,22.75,23900,9.96742957994019,10.2465176081785,9.96742957994019,10.0781787974951,53950.7197605129,0.0,1.0
1999-10-08,21.81,22.56,21.63,22.56,29700,9.66176173948869,9.99400939215336,9.58202230284916,9.99400939215336,67043.363049675,0.0,1.0
1999-10-11,21.75,22.25,21.69,21.88,10400,9.63518192727551,9.85668036238529,9.60860211506234,9.69277152040405,23476.4638288425,0.0,1.0
1999-10-12,20.5,21.88,19.5,21.88,26800,9.08143583950106,9.69277152040405,8.63843896928149,9.69277152040405,60497.041405094,0.0,1.0
1999-10-13,20.63,21.75,19.25,20.13,23300,9.1390254326296,9.63518192727551,8.5276897517266,8.91752699751982,52596.308385772,0.0,1.0
1999-10-14,23.13,25.0,20.13,21.13,25800,10.2465176081785,11.0749217554891,8.91752699751982,9.36052386773938,58239.6891138592,0.0,1.0
1999-10-15,21.5,22.25,21.5,22.0,5800,9.52443270972062,9.85668036238529,9.52443270972062,9.7459311448304,13092.6432891621,0.0,1.0
1999-10-18,21.5,22.75,21.5,21.75,43500,9.52443270972062,10.0781787974951,9.52443270972062,9.63518192727551,98194.824668716,0.0,1.0
1999-10-19,19.81,23.25,19.63,23.0,49700,8.77576799904956,10.2996772326049,8.69602856241004,10.18892801505,112190.408874372,0.0,1.0
1999-10-20,20.5,20.88,19.5,19.5,62400,9.08143583950106,9.24977465018449,8.63843896928149,8.63843896928149,140858.782973055,0.0,1.0
1999-10-21,19.63,20.63,19.0,20.38,56400,8.69602856241004,9.1390254326296,8.41694053417171,9.02827621507471,127314.669225646,0.0,1.0
1999-10-22,19.75,20.75,19.5,20.13,44100,8.74918818683638,9.19218505705595,8.63843896928149,8.91752699751982,99549.236043457,0.0,1.0
1999-10-25,19.81,21.5,18.75,21.5,38100,8.77576799904956,9.52443270972062,8.30619131661682,9.52443270972062,86005.1222960478,0.0,1.0
1999-10-26,19.63,20.38,19.5,19.5,11700,8.69602856241004,9.02827621507471,8.63843896928149,8.63843896928149,26411.0218074477,0.0,1.0
1999-10-27,20.38,20.5,19.5,20.13,15700,9.02827621507471,9.08143583950106,8.63843896928149,8.91752699751982,35440.4309723872,0.0,1.0
1999-10-28,21.5,22.0,20.0,20.5,17500,9.52443270972062,9.7459311448304,8.85993740439128,9.08143583950106,39503.6650966099,0.0,1.0
1999-10-29,22.25,22.38,21.25,22.25,15400,9.85668036238529,9.91426995551384,9.41368349216573,9.85668036238529,34763.2252850167,0.0,1.0
1999-11-01,22.56,22.56,21.94,22.5,11000,9.99400939215336,9.99400939215336,9.71935133261723,9.96742957994019,24830.8752035833,0.0,1.0
1999-11-02,21.69,21.75,21.25,21.5,7000,9.60860211506234,9.63518192727551,9.41368349216573,9.52443270972062,15801.466038644,0.0,1.0
1999-11-03,22.25,22.25,21.38,21.69,1400,9.85668036238529,9.85668036238529,9.47127308529427,9.60860211506234,3160.29320772879,0.0,1.0
1999-11-04,21.88,22.38,21.75,21.75,8200,9.69277152040405,9.91426995551384,9.63518192727551,9.63518192727551,18510.2887881258,0.0,1.0
1999-11-05,22.38,23.0,22.13,23.0,6500,9.91426995551384,10.18892801505,9.80352073795895,10.18892801505,14672.7898930265,0.0,1.0
1999-11-08,22.0,22.75,21.75,22.25,9200,9.7459311448304,10.0781787974951,9.63518192727551,9.85668036238529,20767.6410793606,0.0,1.0
1999-11-09,21.0,22.0,20.63,22.0,6300,9.30293427461084,9.7459311448304,9.1390254326296,9.7459311448304,14221.3194347796,0.0,1.0
1999-11-10,18.75,21.75,17.0,21.75,95600,8.30619131661682,9.63518192727551,7.53094679373258,9.63518192727551,215802.879042052,0.0,1.0
1999-11-11,17.38,18.88,16.06,18.88,144900,7.69928560441602,8.36378090974536,7.11452973572619,8.36378090974536,327090.34699993,0.0,1.0
1999-11-12,17.88,18.25,17.19,17.88,92000,7.9207840395258,8.08469288150704,7.6151161990743,7.9207840395258,207676.410793606,0.0,1.0
1999-11-15,19.75,20.81,17.88,18.38,133600,8.74918818683638,9.21876486926912,7.9207840395258,8.14228247463558,301582.266108976,0.0,1.0
1999-11-16,17.75,19.0,16.5,19.0,353300,7.86319444639726,8.41694053417171,7.3094483586228,8.41694053417171,797522.564493272,0.0,1.0
1999-11-17,17.81,17.94,17.69,17.94,65900,7.88977425861043,7.94736385173897,7.83661463418408,7.94736385173897,148759.515992377,0.0,1.0
1999-11-18,19.5,20.0,17.75,18.0,59700,8.63843896928149,8.85993740439128,7.86319444639726,7.97394366395215,134763.931786721,0.0,1.0
1999-11-19,18.75,19.75,18.5,19.44,7700,8.30619131661682,8.74918818683638,8.19544209906193,8.61185915706832,17381.6126425084,0.0,1.0
1999-11-22,19.63,20.5,19.0,19.13,35600,8.69602856241004,9.08143583950106,8.41694053417171,8.47453012730026,80361.7415679606,0.0,1.0
1999-11-23,19.75,19.88,19.56,19.63,6000,8.74918818683638,8.80677777996493,8.66501878149467,8.69602856241004,13544.1137474091,0.0,1.0
1999-11-24,20.13,20.13,19.63,19.88,7500,8.91752699751982,8.91752699751982,8.69602856241004,8.80677777996493,16930.1421842614,0.0,1.0
1999-11-26,20.25,20.5,19.75,20.13,3800,8.97068662194617,9.08143583950106,8.74918818683638,8.91752699751982,8577.93870669243,0.0,1.0
1999-11-29,19.75,22.63,19.63,20.13,59600,8.74918818683638,10.0250191730687,8.69602856241004,8.91752699751982,134538.196557597,0.0,1.0
1999-11-30,20.0,25.0,19.75,21.75,59000,8.85993740439128,11.0749217554891,8.74918818683638,9.63518192727551,133183.785182856,0.0,1.0
1999-12-01,21.75,22.75,20.25,20.25,9200,9.63518192727551,10.0781787974951,8.97068662194617,8.97068662194617,20767.6410793606,0.0,1.0
1999-12-02,21.25,24.19,20.25,22.25,15000,9.41368349216573,10.7160942906112,8.97068662194617,9.85668036238529,33860.2843685228,0.0,1.0
1999-12-03,21.5,22.06,20.75,21.13,27900,9.52443270972062,9.77251095704358,9.19218505705595,9.36052386773938,62980.1289254523,0.0,1.0
1999-12-06,22.0,22.38,20.5,22.25,12700,9.7459311448304,9.91426995551384,9.08143583950106,9.85668036238529,28668.3740986826,0.0,1.0
1999-12-07,22.0,22.19,21.0,21.0,12100,9.7459311448304,9.83010055017212,9.30293427461084,9.30293427461084,27313.9627239417,0.0,1.0
1999-12-08,22.13,22.13,21.38,21.5,12600,9.80352073795895,9.80352073795895,9.47127308529427,9.52443270972062,28442.6388695591,0.0,1.0
1999-12-09,23.25,23.31,21.63,21.75,41100,10.2996772326049,10.326257044818,9.58202230284916,9.63518192727551,92777.179169752,0.0,1.0
1999-12-10,23.75,23.75,22.5,22.75,6200,10.5211756677146,10.5211756677146,9.96742957994019,10.0781787974951,13995.5842056561,0.0,1.0
1999-12-13,23.88,24.0,22.5,23.0,18200,10.5787652608432,10.6319248852695,9.96742957994019,10.18892801505,41083.8117004742,0.0,1.0
1999-12-14,24.75,25.0,23.63,23.88,17300,10.9641725379342,11.0749217554891,10.4680160432883,10.5787652608432,39052.1946383629,0.0,1.0
1999-12-15,23.38,24.88,23.38,24.88,21900,10.3572668257334,11.0217621310627,10.3572668257334,11.0217621310627,49436.0151780432,0.0,1.0
1999-12-16,23.75,24.25,23.38,24.0,16600,10.5211756677146,10.7426741028244,10.3572668257334,10.6319248852695,37472.0480344987,0.0,1.0
1999-12-17,22.75,24.25,22.0,23.5,12700,10.0781787974951,10.7426741028244,9.7459311448304,10.4104264501597,28668.3740986825,0.0,1.0
1999-12-20,23.38,24.25,22.5,22.5,10300,10.3794166692444,10.7656481706235,9.98874572532073,9.98874572532073,23201.1111677946,0.05,1.0
1999-12-21,22.63,22.69,22.13,22.63,102500,10.0464584784004,10.0730951336679,9.82448635117101,10.0464584784004,230884.844145529,0.0,1.0
1999-12-22,21.75,22.0,21.75,22.0,34600,9.6557875344767,9.76677359809138,9.6557875344767,9.76677359809138,77937.7132432714,0.0,1.0
1999-12-23,22.5,22.63,21.25,21.75,28200,9.98874572532073,10.0464584784004,9.43381540724735,9.6557875344767,63521.488828331,0.0,1.0
1999-12-27,23.88,24.13,22.0,22.0,29100,10.6013887964737,10.7123748600884,9.76677359809138,9.76677359809138,65548.7703866822,0.0,1.0
1999-12-28,23.5,25.0,22.0,24.0,16800,10.4326899797794,11.0986063614675,9.76677359809138,10.6546621070088,37842.5890892186,0.0,1.0
1999-12-29,23.75,24.38,23.5,23.5,36000,10.5436760433941,10.8233609237031,10.4326899797794,10.4326899797794,81091.2623340396,0.0,1.0
1999-12-30,23.75,24.25,23.5,23.5,5200,10.5436760433941,10.7656481706235,10.4326899797794,10.4326899797794,11713.1823371391,0.0,1.0
1999-12-31,24.25,25.0,23.5,25.0,20500,10.7656481706235,11.0986063614675,10.4326899797794,11.0986063614675,46176.9688291057,0.0,1.0
2000-01-03,23.5,24.44,23.5,24.0,19600,10.4326899797794,10.8499975789706,10.4326899797794,10.6546621070088,44149.687270755,0.0,1.0
2000-01-04,23.25,24.25,23.25,23.5,15600,10.3217039161648,10.7656481706235,10.3217039161648,10.4326899797794,35139.547011417,0.0,1.0
2000-01-05,24.0,24.0,23.06,23.06,5800,10.6546621070088,10.6546621070088,10.2373545078176,10.2373545078176,13064.7033760397,0.0,1.0
2000-01-06,24.0,24.25,23.63,24.25,8000,10.6546621070088,10.7656481706235,10.4904027328591,10.7656481706235,18020.2805186754,0.0,1.0
2000-01-07,23.0,24.25,22.88,23.0,148000,10.2107178525501,10.7656481706235,10.157444542015,10.2107178525501,333375.189595495,0.0,1.0
2000-01-10,22.13,23.56,20.75,21.19,26100,9.82448635117101,10.4593266350469,9.211843280018,9.40717875197983,58791.1651921787,0.0,1.0
2000-01-11,22.13,22.75,20.5,21.88,16400,9.82448635117101,10.0997317889354,9.10085721640333,9.71350028755633,36941.5750632847,0.0,1.0
2000-01-12,21.5,22.0,20.31,21.0,40200,9.54480147086203,9.76677359809138,9.01650780805618,9.32282934363268,90551.9096063442,0.0,1.0
2000-01-13,23.0,23.0,21.56,21.88,7200,10.2107178525501,10.2107178525501,9.57143812612955,9.71350028755633,16218.2524668079,0.0,1.0
2000-01-14,22.5,22.5,21.75,22.5,14100,9.98874572532073,9.98874572532073,9.6557875344767,9.98874572532073,31760.7444141655,0.0,1.0
2000-01-18,22.25,22.63,20.13,21.0,10800,9.87775966170605,10.0464584784004,8.93659784225361,9.32282934363268,24327.3787002119,0.0,1.0
2000-01-19,23.5,23.5,22.0,22.63,10000,10.4326899797794,10.4326899797794,9.76677359809138,10.0464584784004,22525.3506483444,0.0,1.0
2000-01-20,24.19,24.25,22.5,22.5,17600,10.7390115153559,10.7656481706235,9.98874572532073,9.98874572532073,39644.6171410861,0.0,1.0
2000-01-21,22.88,23.75,22.88,23.5,11100,10.157444542015,10.5436760433941,10.157444542015,10.4326899797794,25003.1392196623,0.0,1.0
2000-01-24,23.5,23.81,22.63,22.63,5300,10.4326899797794,10.5703126986616,10.0464584784004,10.0464584784004,11938.4358436225,0.0,1.0
2000-01-25,23.0,23.5,22.75,23.5,6900,10.2107178525501,10.4326899797794,10.0997317889354,10.4326899797794,15542.4919473576,0.0,1.0
2000-01-26,23.13,23.5,22.88,23.5,2900,10.2684306056297,10.4326899797794,10.157444542015,10.4326899797794,6532.35168801986,0.0,1.0
2000-01-27,18.06,21.94,17.25,21.94,131800,8.0176332355241,9.74013694282386,7.65803838941256,9.74013694282386,296884.121545179,0.0,1.0
2000-01-28,17.5,18.38,17.5,18.38,28000,7.76902445302723,8.15969539695089,7.76902445302723,8.15969539695089,63070.9818153642,0.0,1.0
2000-01-31,17.81,18.75,17.75,18.75,48600,7.90664717190943,8.32395477110061,7.88001051664191,8.32395477110061,109473.204150953,0.0,1.0
2000-02-01,16.25,17.94,14.13,17.75,118700,7.21409413495386,7.96435992498906,6.27293231550142,7.88001051664191,267375.912195847,0.0,1.0
2000-02-02,16.38,16.38,16.13,16.38,74000,7.27180688803349,7.27180688803349,7.16082082441881,7.27180688803349,166687.594797748,0.0,1.0
2000-02-03,17.5,17.63,16.19,16.5,37300,7.76902445302723,7.82673720610686,7.18745747968634,7.32508019856853,84019.5579183244,0.0,1.0
2000-02-04,17.25,18.38,16.5,17.5,91600,7.65803838941256,8.15969539695089,7.32508019856853,7.76902445302723,206332.211938834,0.0,1.0
2000-02-07,17.25,17.25,16.75,17.13,25700,7.65803838941256,7.65803838941256,7.43606626218321,7.60476507887751,57890.1511662449,0.0,1.0
2000-02-08,17.38,17.5,16.94,17.38,35600,7.71575114249219,7.76902445302723,7.52041567053036,7.71575114249219,80190.2483081058,0.0,1.0
2000-02-09,16.13,17.53,16.0,17.25,22300,7.16082082441881,7.78234278066099,7.10310807133918,7.65803838941256,50231.5319458079,0.0,1.0
2000-02-10,16.75,17.0,16.5,16.81,16200,7.43606626218321,7.54705232579788,7.32508019856853,7.46270291745073,36491.0680503178,0.0,1.0
2000-02-11,16.63,16.75,16.13,16.63,38100,7.38279295164816,7.43606626218321,7.16082082441881,7.38279295164816,85821.585970192,0.0,1.0
2000-02-14,16.56,16.75,15.5,16.0,47300,7.35171685383605,7.43606626218321,6.88113594410983,7.10310807133918,106544.908566669,0.0,1.0
2000-02-15,16.63,16.75,15.75,16.44,17700,7.38279295164816,7.43606626218321,6.99212200772451,7.29844354330101,39869.8706475695,0.0,1.0
2000-02-16,15.88,16.63,15.75,16.63,34900,7.04983476080414,7.38279295164816,6.99212200772451,7.38279295164816,78613.4737627218,0.0,1.0
2000-02-17,15.0,16.44,14.44,15.88,60000,6.65916381688048,7.29844354330101,6.41055503438361,7.04983476080414,135152.103890066,0.0,1.0
2000-02-18,15.5,15.75,15.25,15.25,23200,6.88113594410983,6.99212200772451,6.77014988049516,6.77014988049516,52258.8135041589,0.0,1.0
2000-02-22,15.75,16.25,15.44,15.44,38700,6.99212200772451,7.21409413495386,6.85449928884231,6.85449928884231,87173.1070090926,0.0,1.0
2000-02-23,16.25,16.5,15.94,16.5,49300,7.21409413495386,7.32508019856853,7.07647141607166,7.32508019856853,111049.978696338,0.0,1.0
2000-02-24,16.13,16.5,16.0,16.5,13500,7.16082082441881,7.32508019856853,7.10310807133918,7.32508019856853,30409.2233752649,0.0,1.0
2000-02-25,16.25,16.5,16.13,16.5,20400,7.21409413495386,7.32508019856853,7.16082082441881,7.32508019856853,45951.7153226224,0.0,1.0
2000-02-28,16.5,16.5,16.0,16.13,20500,7.32508019856853,7.32508019856853,7.10310807133918,7.16082082441881,46176.9688291059,0.0,1.0
2000-02-29,16.5,16.75,16.25,16.75,103200,7.32508019856853,7.43606626218321,7.21409413495386,7.43606626218321,232461.618690914,0.0,1.0
2000-03-01,16.25,16.88,16.25,16.88,44300,7.21409413495386,7.49377901526284,7.21409413495386,7.49377901526284,99787.3033721654,0.0,1.0
2000-03-02,16.0,16.88,15.88,16.88,13300,7.10310807133918,7.49377901526284,7.04983476080414,7.49377901526284,29958.716362298,0.0,1.0
2000-03-03,17.0,17.0,16.0,16.56,27500,7.54705232579788,7.54705232579788,7.10310807133918,7.35171685383605,61944.714282947,0.0,1.0
2000-03-06,18.94,19.0,16.25,17.0,20700,8.40830417944776,8.43494083471528,7.21409413495386,7.54705232579788,46627.4758420728,0.0,1.0
2000-03-07,19.0,19.25,18.5,19.0,21400,8.43494083471528,8.54592689832995,8.21296870748593,8.43494083471528,48204.2503874569,0.0,1.0
2000-03-08,18.0,19.06,17.88,19.0,38200,7.99099658025658,8.4615774899828,7.93772326972154,8.43494083471528,86046.8394766754,0.0,1.0
2000-03-09,18.0,18.88,17.88,18.0,5700,7.99099658025658,8.38166752418024,7.93772326972154,7.99099658025658,12839.4498695563,0.0,1.0
2000-03-10,17.25,18.5,17.25,18.0,5500,7.65803838941256,8.21296870748593,7.65803838941256,7.99099658025658,12388.9428565894,0.0,1.0
2000-03-13,18.94,19.38,17.0,17.13,8300,8.43050139217069,8.62635253327709,7.56697590638341,7.62484101625575,18646.815021701,0.05,1.0
2000-03-14,19.25,19.31,17.5,19.0,5600,8.56848742340474,8.59519439719198,7.78953402127704,8.45720836595793,12580.9836290995,0.0,1.0
2000-03-15,18.75,19.38,18.13,19.25,18800,8.34592930851111,8.62635253327709,8.06995724604301,8.56848742340474,42236.1593262626,0.0,1.0
2000-03-16,19.0,19.25,18.5,18.5,13200,8.45720836595793,8.56848742340474,8.2346502510643,8.2346502510643,29655.1756971631,0.0,1.0
2000-03-17,18.81,19.0,18.5,19.0,35500,8.37263628229835,8.45720836595793,8.2346502510643,8.45720836595793,79754.4497916129,0.0,1.0
2000-03-20,19.25,19.5,18.75,19.13,13500,8.56848742340474,8.67976648085156,8.34592930851111,8.51507347583027,30329.1569630077,0.0,1.0
2000-03-21,21.0,22.13,18.81,19.5,21700,9.34744082553245,9.85042216519205,8.37263628229835,8.67976648085156,48751.3115627605,0.0,1.0
2000-03-22,20.63,22.44,20.13,21.0,39300,9.18274782051116,9.9884081964261,8.96018970561753,9.34744082553245,88291.5458256447,0.0,1.0
2000-03-23,21.0,21.13,20.63,21.0,9000,9.34744082553245,9.40530593540479,9.18274782051116,9.34744082553245,20219.4379753385,0.0,1.0
2000-03-24,18.63,21.25,18.31,21.25,30200,8.29251536093664,9.45871988297926,8.15007816740472,9.45871988297926,67847.447428358,0.0,1.0
2000-03-27,20.44,21.06,18.88,20.94,18300,9.09817573685158,9.37414779931968,8.40379441838346,9.32073385174521,41112.8572165216,0.0,1.0
2000-03-28,19.19,20.25,18.75,20.25,11400,8.54178044961751,9.013603653192,8.34592930851111,9.013603653192,25611.2881020954,0.0,1.0
2000-03-29,20.0,20.0,18.88,20.0,12000,8.90232459574519,8.90232459574519,8.40379441838346,8.90232459574519,26959.2506337846,0.0,1.0
2000-03-30,20.31,20.81,19.56,20.06,4200,9.04031062697924,9.26286874187287,8.70647345463879,8.92903156953242,9435.73772182462,0.0,1.0
2000-03-31,20.63,20.88,20.25,20.88,11400,9.18274782051116,9.29402687795798,9.013603653192,9.29402687795798,25611.2881020954,0.0,1.0
2000-04-03,22.63,22.63,20.63,21.16,25600,10.0729802800857,10.0729802800857,9.18274782051116,9.41865942229841,57513.0680187404,0.0,1.0
2000-04-04,21.0,23.38,20.75,23.31,9600,9.34744082553245,10.4068174524261,9.23616176808563,10.375659316341,21567.4005070277,0.0,1.0
2000-04-05,21.38,22.38,21.13,22.13,16700,9.51658499285161,9.96170122263886,9.40530593540479,9.85042216519205,37518.2904653503,0.0,1.0
2000-04-06,23.0,23.0,21.56,21.56,22400,10.237673285107,10.237673285107,9.59670591421331,9.59670591421331,50323.9345163978,0.0,1.0
2000-04-07,23.39,24.5,22.63,23.0,21000,10.411268614724,10.9053476297879,10.0729802800857,10.237673285107,47178.6886091231,0.0,1.0
2000-04-10,22.75,23.34,22.75,23.34,2700,10.1263942276602,10.3890128032346,10.1263942276602,10.3890128032346,6065.83139260151,0.0,1.0
2000-04-11,23.5,23.5,22.5,23.0,5400,10.4602314000006,10.4602314000006,10.0151151702133,10.237673285107,12131.6627852031,0.0,1.0
2000-04-12,22.75,23.5,22.75,22.75,10700,10.1263942276602,10.4602314000006,10.1263942276602,10.1263942276602,24038.6651484579,0.0,1.0
2000-04-13,22.5,23.25,22.38,22.5,13100,10.0151151702133,10.3489523425538,9.96170122263886,10.0151151702133,29430.515275215,0.0,1.0
2000-04-14,19.75,22.88,19.75,21.5,12900,8.79104553829837,10.1842593375325,8.79104553829837,9.56999894042608,28981.1944313185,0.0,1.0
2000-04-17,20.13,22.63,20.06,20.06,5800,8.96018970561753,10.0729802800857,8.92903156953242,8.92903156953242,13030.3044729959,0.0,1.0
2000-04-18,22.44,22.5,20.19,20.19,10600,9.9884081964261,10.0151151702133,8.98689667940477,8.98689667940477,23814.0047265098,0.0,1.0
2000-04-19,21.31,22.5,20.63,20.63,3700,9.4854268567665,10.0151151702133,9.18274782051116,9.18274782051116,8312.43561208359,0.0,1.0
2000-04-20,22.13,22.13,21.38,21.75,4900,9.85042216519205,9.85042216519205,9.51658499285161,9.68127799787289,11008.3606754621,0.0,1.0
2000-04-24,21.81,22.5,20.25,22.5,7100,9.70798497166013,10.0151151702133,9.013603653192,10.0151151702133,15950.8899583226,0.0,1.0
2000-04-25,21.25,21.78,20.5,20.5,3200,9.45871988297926,9.69463148476651,9.12488271063882,9.12488271063882,7189.13350234257,0.0,1.0
2000-04-26,20.0,21.31,19.5,21.31,7200,8.90232459574519,9.4854268567665,8.67976648085156,9.4854268567665,16175.5503802708,0.0,1.0
2000-04-27,20.63,21.69,19.75,19.75,3200,9.18274782051116,9.65457102408566,8.79104553829837,8.79104553829837,7189.13350234257,0.0,1.0
2000-04-28,20.13,20.81,20.0,20.38,14000,8.96018970561753,9.26286874187287,8.90232459574519,9.07146876306435,31452.4590727487,0.0,1.0
2000-05-01,20.0,21.36,20.0,21.25,7100,8.90232459574519,9.50768266825586,8.90232459574519,9.45871988297926,15950.8899583226,0.0,1.0
2000-05-02,19.0,21.0,18.03,18.06,24800,8.45720836595793,9.34744082553245,8.02544562306429,8.0387991099579,55715.7846431549,0.0,1.0
2000-05-03,17.81,19.63,17.81,19.63,12400,7.92752005251109,8.7376315907239,7.92752005251109,8.7376315907239,27857.8923215775,0.0,1.0
2000-05-04,18.25,18.25,17.38,17.81,20400,8.12337119361748,8.12337119361748,7.73612007370257,7.92752005251109,45830.7260774339,0.0,1.0
2000-05-05,18.5,18.94,17.56,18.19,10300,8.2346502510643,8.43050139217069,7.81624099506427,8.09666421983025,23140.0234606651,0.0,1.0
2000-05-08,18.0,19.0,18.0,18.25,5300,8.01209213617067,8.45720836595793,8.01209213617067,8.12337119361748,11907.0023632549,0.0,1.0
2000-05-09,17.94,18.88,17.88,18.0,14700,7.98538516238343,8.40379441838346,7.9586781885962,8.01209213617067,33025.0820263862,0.0,1.0
2000-05-10,17.56,18.0,17.56,17.94,20900,7.81624099506427,8.01209213617067,7.81624099506427,7.98538516238343,46954.0281871749,0.0,1.0
2000-05-11,18.5,19.0,17.63,17.63,23300,8.2346502510643,8.45720836595793,7.84739913114938,7.84739913114938,52345.8783139318,0.0,1.0
2000-05-12,18.0,18.06,17.0,17.31,23700,8.01209213617067,8.0387991099579,7.56697590638341,7.70496193761746,53244.5200017246,0.0,1.0
2000-05-15,18.06,18.94,17.88,17.88,5400,8.0387991099579,8.43050139217069,7.9586781885962,7.9586781885962,12131.6627852031,0.0,1.0
2000-05-16,18.0,18.13,18.0,18.06,8300,8.01209213617067,8.06995724604301,8.01209213617067,8.0387991099579,18646.815021701,0.0,1.0
2000-05-17,17.94,18.0,17.88,18.0,8100,7.98538516238343,8.01209213617067,7.9586781885962,8.01209213617067,18197.4941778046,0.0,1.0
2000-05-18,18.0,18.44,17.88,17.88,2800,8.01209213617067,8.20794327727706,7.9586781885962,7.9586781885962,6290.49181454975,0.0,1.0
2000-05-19,18.0,18.38,18.0,18.38,7800,8.01209213617067,8.18123630348983,8.01209213617067,8.18123630348983,17523.51291196,0.0,1.0
2000-05-22,18.27,18.38,18.25,18.28,7200,8.13227351821323,8.18123630348983,8.12337119361748,8.1367246805111,16175.5503802708,0.0,1.0
2000-05-23,18.38,18.94,18.25,18.25,4700,8.18123630348983,8.43050139217069,8.12337119361748,8.12337119361748,10559.0398315656,0.0,1.0
2000-05-24,18.88,18.88,18.25,18.25,35000,8.40379441838346,8.40379441838346,8.12337119361748,8.12337119361748,78631.1476818718,0.0,1.0
2000-05-25,18.5,19.5,18.0,19.0,13000,8.2346502510643,8.67976648085156,8.01209213617067,8.45720836595793,29205.8548532667,0.0,1.0
2000-05-26,18.5,18.5,18.0,18.5,3700,8.2346502510643,8.2346502510643,8.01209213617067,8.2346502510643,8312.43561208359,0.0,1.0
2000-05-30,18.38,19.0,18.38,18.38,11900,8.18123630348983,8.45720836595793,8.18123630348983,8.18123630348983,26734.5902118364,0.0,1.0
2000-05-31,18.38,19.0,18.38,18.38,9800,8.18123630348983,8.45720836595793,8.18123630348983,8.18123630348983,22016.7213509241,0.0,1.0
2000-06-01,18.69,19.13,18.5,18.5,7900,8.31922233472388,8.51507347583027,8.2346502510643,8.2346502510643,17748.1733339082,0.0,1.0
2000-06-02,19.0,19.0,18.44,18.63,5800,8.45720836595793,8.45720836595793,8.20794327727706,8.29251536093664,13030.3044729959,0.0,1.0
2000-06-05,18.88,19.0,18.44,19.0,6900,8.40379441838346,8.45720836595793,8.20794327727706,8.45720836595793,15501.5691144262,0.0,1.0
2000-06-06,20.0,20.0,18.75,19.31,7800,8.90232459574519,8.90232459574519,8.34592930851111,8.59519439719198,17523.51291196,0.0,1.0
2000-06-07,19.69,20.75,19.06,20.75,6500,8.76433856451114,9.23616176808563,8.48391533974516,9.23616176808563,14602.9274266333,0.0,1.0
2000-06-08,20.31,20.75,20.0,20.0,7300,9.04031062697924,9.23616176808563,8.90232459574519,8.90232459574519,16400.210802219,0.0,1.0
2000-06-09,22.0,22.0,20.0,20.0,10000,9.81481286680907,9.81481286680907,8.92255715164461,8.92255715164461,22415.0987884831,0.05,1.0
2000-06-12,21.75,22.25,20.5,20.5,14000,9.70328090241351,9.92634483120463,9.14562108043572,9.14562108043572,31381.1383038763,0.0,1.0
2000-06-13,21.06,21.25,20.75,21.0,9000,9.39545268068177,9.4802169736224,9.25715304483128,9.36868500922684,20173.5889096348,0.0,1.0
2000-06-14,20.75,21.0,20.38,20.38,4400,9.25715304483128,9.36868500922684,9.09208573752585,9.09208573752585,9862.64346693255,0.0,1.0
2000-06-15,20.69,22.25,20.56,20.56,14200,9.23038537337635,9.92634483120463,9.17238875189066,9.17238875189066,31829.440279646,0.0,1.0
2000-06-16,21.0,21.06,20.63,20.63,11000,9.36868500922684,9.39545268068177,9.20361770192141,9.20361770192141,24656.6086673314,0.0,1.0
2000-06-19,20.38,20.69,20.38,20.5,16100,9.09208573752585,9.23038537337635,9.09208573752585,9.14562108043572,36088.3090494578,0.0,1.0
2000-06-20,19.0,20.38,19.0,20.38,9000,8.47642929406238,9.09208573752585,8.47642929406238,9.09208573752585,20173.5889096348,0.0,1.0
2000-06-21,19.13,19.5,18.56,18.56,7300,8.53442591554807,8.69949322285349,8.28013303672619,8.28013303672619,16363.0221155926,0.0,1.0
2000-06-22,19.31,19.5,19.06,19.13,9100,8.61472892991287,8.69949322285349,8.50319696551731,8.53442591554807,20397.7398975196,0.0,1.0
2000-06-23,18.88,19.31,18.0,19.31,53500,8.42289395115251,8.61472892991287,8.03030143648015,8.61472892991287,119920.778518384,0.0,1.0
2000-06-26,18.94,19.0,18.0,18.88,27500,8.44966162260744,8.47642929406238,8.03030143648015,8.42289395115251,61641.5216683285,0.0,1.0
2000-06-27,17.31,21.06,16.81,21.0,53200,7.72247321474841,9.39545268068177,7.49940928595729,9.36868500922684,119248.32555473,0.0,1.0
2000-06-28,17.69,18.63,17.0,18.56,49200,7.89200180062966,8.31136198675695,7.58417357889792,8.28013303672619,110282.286039337,0.0,1.0
2000-06-29,19.13,19.19,17.69,17.69,21400,8.53442591554807,8.561193587003,7.89200180062966,7.89200180062966,47968.3114073538,0.0,1.0
2000-06-30,20.5,20.94,18.0,18.81,175700,9.14562108043572,9.3419173377719,8.03030143648015,8.39166500112175,393833.285713648,0.0,1.0
2000-07-03,20.44,20.94,20.38,20.69,7700,9.11885340898079,9.3419173377719,9.09208573752585,9.23038537337635,17259.626067132,0.0,1.0
2000-07-05,20.13,21.0,20.13,20.72,22200,8.9805537731303,9.36868500922684,8.9805537731303,9.24376920910381,49761.5193104324,0.0,1.0
2000-07-06,18.81,20.13,18.75,20.13,24600,8.39166500112175,8.9805537731303,8.36489732966682,8.9805537731303,55141.1430196684,0.0,1.0
2000-07-07,18.5,19.31,18.31,18.81,3600,8.25336536527126,8.61472892991287,8.16860107233064,8.39166500112175,8069.43556385391,0.0,1.0
2000-07-10,18.38,18.5,18.13,18.25,6100,8.19983002236139,8.25336536527126,8.08829805796584,8.1418334008757,13673.2102609747,0.0,1.0
2000-07-11,19.0,19.0,18.25,18.25,14100,8.47642929406238,8.47642929406238,8.1418334008757,8.1418334008757,31605.2892917611,0.0,1.0
2000-07-12,19.0,19.25,19.0,19.0,3700,8.47642929406238,8.58796125845793,8.47642929406238,8.47642929406238,8293.58655173873,0.0,1.0
2000-07-13,18.88,19.13,17.44,17.44,9400,8.42289395115251,8.53442591554807,7.7804698362341,7.7804698362341,21070.1928611741,0.0,1.0
2000-07-14,18.5,18.56,18.25,18.25,4600,8.25336536527126,8.28013303672619,8.1418334008757,8.1418334008757,10310.9454427022,0.0,1.0
2000-07-17,18.75,18.94,18.44,18.44,31600,8.36489732966682,8.44966162260744,8.22659769381633,8.22659769381633,70831.7121716065,0.0,1.0
2000-07-18,18.75,18.81,18.69,18.75,48000,8.36489732966682,8.39166500112175,8.33812965821189,8.36489732966682,107592.474184719,0.0,1.0
2000-07-19,18.75,18.75,18.5,18.69,10100,8.36489732966682,8.36489732966682,8.25336536527126,8.33812965821189,22639.2497763679,0.0,1.0
2000-07-20,18.75,18.81,18.31,18.38,5800,8.36489732966682,8.39166500112175,8.16860107233064,8.19983002236139,13000.7572973202,0.0,1.0
2000-07-21,18.88,19.0,18.75,18.88,3500,8.42289395115251,8.47642929406238,8.36489732966682,8.42289395115251,7845.28457596907,0.0,1.0
2000-07-24,18.94,19.0,18.5,18.5,8800,8.44966162260744,8.47642929406238,8.25336536527126,8.25336536527126,19725.2869338651,0.0,1.0
2000-07-25,18.75,18.75,18.63,18.63,2700,8.36489732966682,8.36489732966682,8.31136198675695,8.31136198675695,6052.07667289043,0.0,1.0
2000-07-26,18.75,19.0,18.5,18.75,3700,8.36489732966682,8.47642929406238,8.25336536527126,8.36489732966682,8293.58655173874,0.0,1.0
2000-07-27,19.0,19.0,19.0,19.0,200,8.47642929406238,8.47642929406238,8.47642929406238,8.47642929406238,448.301975769661,0.0,1.0
2000-07-28,18.63,18.63,18.56,18.56,700,8.31136198675695,8.31136198675695,8.28013303672619,8.28013303672619,1569.05691519382,0.0,1.0
2000-07-31,19.25,19.25,18.75,18.75,15600,8.58796125845793,8.58796125845793,8.36489732966682,8.36489732966682,34967.5541100336,0.0,1.0
2000-08-01,19.25,19.25,18.69,19.06,7200,8.58796125845793,8.58796125845793,8.33812965821189,8.50319696551731,16138.8711277078,0.0,1.0
2000-08-02,19.06,19.88,18.75,19.25,46700,8.50319696551731,8.86902180873474,8.36489732966682,8.58796125845793,104678.511342216,0.0,1.0
2000-08-03,19.5,19.88,19.0,19.0,11000,8.69949322285349,8.86902180873474,8.47642929406238,8.47642929406238,24656.6086673314,0.0,1.0
2000-08-04,19.38,20.0,19.38,20.0,7900,8.64595787994362,8.92255715164461,8.64595787994362,8.92255715164461,17707.9280429016,0.0,1.0
2000-08-07,20.13,21.0,19.5,20.0,6000,8.9805537731303,9.36868500922684,8.69949322285349,8.92255715164461,13449.0592730898,0.0,1.0
2000-08-08,21.0,22.0,20.63,21.0,13100,9.36868500922684,9.81481286680907,9.20361770192141,9.36868500922684,29363.7794129128,0.0,1.0
2000-08-09,21.06,22.0,21.0,21.0,2900,9.39545268068177,9.81481286680907,9.36868500922684,9.36868500922684,6500.37864866009,0.0,1.0
2000-08-10,22.13,22.5,21.75,21.75,19300,9.87280948829476,10.0378767956002,9.70328090241351,9.70328090241351,43261.1406617723,0.0,1.0
2000-08-11,22.06,22.38,22.06,22.38,2900,9.841580538264,9.98434145269031,9.841580538264,9.98434145269031,6500.37864866009,0.0,1.0
2000-08-14,21.5,21.5,19.5,19.5,1300,9.59174893801795,9.59174893801795,8.69949322285349,8.69949322285349,2913.9628425028,0.0,1.0
2000-08-15,20.19,20.19,20.13,20.13,1000,9.00732144458523,9.00732144458523,8.9805537731303,8.9805537731303,2241.50987884831,0.0,1.0
2000-08-16,19.81,19.81,19.81,19.81,1600,8.83779285870398,8.83779285870398,8.83779285870398,8.83779285870398,3586.41580615729,0.0,1.0
2000-08-17,20.5,20.5,20.5,20.5,2800,9.14562108043572,9.14562108043572,9.14562108043572,9.14562108043572,6276.22766077526,0.0,1.0
2000-08-18,20.38,20.38,20.38,20.38,300,9.09208573752585,9.09208573752585,9.09208573752585,9.09208573752585,672.452963654493,0.0,1.0
2000-08-21,20.75,21.63,20.5,20.63,4900,9.25715304483128,9.64974555950364,9.14562108043572,9.20361770192141,10983.3984063567,0.0,1.0
2000-08-22,21.0,21.69,20.69,21.69,1600,9.36868500922684,9.67651323095858,9.23038537337635,9.67651323095858,3586.41580615729,0.0,1.0
2000-08-23,21.0,21.25,21.0,21.0,2400,9.36868500922684,9.4802169736224,9.36868500922684,9.36868500922684,5379.62370923594,0.0,1.0
2000-08-24,22.06,22.06,21.38,21.38,4300,9.841580538264,9.841580538264,9.53821359510808,9.53821359510808,9638.49247904772,0.0,1.0
2000-08-25,22.0,22.19,21.0,22.13,8600,9.81481286680907,9.89957715974969,9.36868500922684,9.87280948829476,19276.9849580954,0.0,1.0
2000-08-28,24.88,24.88,22.0,22.13,58700,11.0996610966459,11.0996610966459,9.81481286680907,9.87280948829476,131576.629888396,0.0,1.0
2000-08-29,22.75,23.0,22.5,23.0,19300,10.1494087599957,10.2609407243913,10.0378767956002,10.2609407243913,43261.1406617725,0.0,1.0
2000-08-30,23.06,24.88,23.0,23.06,6200,10.2877083958462,11.0996610966459,10.2609407243913,10.2877083958462,13897.3612488595,0.0,1.0
2000-08-31,23.19,23.5,23.0,23.0,38800,10.3457050173319,10.4840046531824,10.2609407243913,10.2609407243913,86970.5832993145,0.0,1.0
2000-09-01,23.25,23.25,23.25,23.25,5100,10.3724726887869,10.3724726887869,10.3724726887869,10.3724726887869,11431.7003821263,0.0,1.0
2000-09-05,22.69,22.69,22.5,22.5,36500,10.1226410885408,10.1226410885408,10.0378767956002,10.0378767956002,81815.1105779633,0.0,1.0
2000-09-06,22.0,22.0,21.13,21.13,7300,9.81481286680907,9.81481286680907,9.42668163071253,9.42668163071253,16363.0221155926,0.0,1.0
2000-09-07,22.25,22.25,20.53,20.56,10900,9.92634483120463,9.92634483120463,9.15900491616319,9.17238875189066,24432.4576794465,0.0,1.0
2000-09-08,22.25,22.25,22.25,22.25,0,9.92634483120463,9.92634483120463,9.92634483120463,9.92634483120463,0,0.0,1.0
2000-09-11,23.13,23.13,22.5,22.5,2600,10.318937345877,10.318937345877,10.0378767956002,10.0378767956002,5827.92568500559,0.0,1.0
2000-09-12,22.75,22.81,22.75,22.81,4300,10.1494087599957,10.1761764314507,10.1494087599957,10.1761764314507,9638.49247904776,0.0,1.0
2000-09-13,22.69,22.75,22.63,22.75,20600,10.1449474814199,10.1717741384885,10.1181208243514,10.1717741384885,46073.575132454,0.05,1.0
2000-09-14,22.13,23.0,20.5,20.56,3100,9.8945653487802,10.283551876274,9.16577449841817,9.19260115548671,6933.40208303919,0.0,1.0
2000-09-15,22.56,22.56,22.25,22.56,5100,10.0868230577714,10.0868230577714,9.94821866291728,10.0868230577714,11406.564717258,0.0,1.0
2000-09-18,21.38,21.88,21.06,21.06,6200,9.55923213542344,9.78278761099461,9.41615663105789,9.41615663105789,13866.8041660784,0.0,1.0
2000-09-19,19.25,21.63,18.75,21.5,7200,8.60688580949023,9.67100987320903,8.38333033391906,9.61288544956052,16103.3854831878,0.0,1.0
2000-09-20,19.38,20.94,19.38,20.94,2000,8.66501023313874,9.36250331692081,8.66501023313874,9.36250331692081,4473.16263421883,0.0,1.0
2000-09-21,20.75,20.75,18.56,20.0,11500,9.27755223620376,9.27755223620376,8.29837925320201,8.942219022847,25720.6851467583,0.0,1.0
2000-09-22,19.5,20.25,18.63,18.63,5500,8.71866354727582,9.05399676063258,8.32967701978198,8.32967701978198,12301.1972441018,0.0,1.0
2000-09-25,19.0,22.0,19.0,22.0,200,8.49510807170465,9.8364409251317,8.49510807170465,9.8364409251317,447.316263421883,0.0,1.0
2000-09-26,19.25,19.31,19.25,19.25,3500,8.60688580949023,8.63371246655877,8.60688580949023,8.60688580949023,7828.03460988296,0.0,1.0
2000-09-27,19.0,19.0,19.0,19.0,700,8.49510807170465,8.49510807170465,8.49510807170465,8.49510807170465,1565.60692197659,0.0,1.0
2000-09-28,19.5,20.0,19.5,19.5,6400,8.71866354727582,8.942219022847,8.71866354727582,8.71866354727582,14314.1204295003,0.0,1.0
2000-09-29,19.75,20.25,19.5,20.25,2900,8.83044128506141,9.05399676063258,8.71866354727582,9.05399676063258,6486.0858196173,0.0,1.0
2000-10-02,20.75,20.75,19.38,19.38,2700,9.27755223620376,9.27755223620376,8.66501023313874,8.66501023313874,6038.76955619542,0.0,1.0
2000-10-03,20.13,20.13,19.75,19.88,2600,9.0003434464955,9.0003434464955,8.83044128506141,8.88856570870991,5815.11142448448,0.0,1.0
2000-10-04,20.25,20.38,20.25,20.38,1700,9.05399676063258,9.11212118428109,9.05399676063258,9.11212118428109,3802.18823908601,0.0,1.0
2000-10-05,21.0,21.0,20.63,20.75,4400,9.38932997398935,9.38932997398935,9.22389892206668,9.27755223620376,9840.95779528142,0.0,1.0
2000-10-06,20.75,21.31,20.75,21.0,45000,9.27755223620376,9.52793436884347,9.27755223620376,9.38932997398935,100646.159269924,0.0,1.0
2000-10-09,20.38,20.38,20.38,20.38,4000,9.11212118428109,9.11212118428109,9.11212118428109,9.11212118428109,8946.32526843766,0.0,1.0
2000-10-10,20.06,20.5,20.06,20.28,24300,8.96904567991554,9.16577449841817,8.96904567991554,9.06741008916685,54348.9260057588,0.0,1.0
2000-10-11,18.88,20.0,18.63,20.0,3000,8.44145475756756,8.942219022847,8.32967701978198,8.942219022847,6709.74395132825,0.0,1.0
2000-10-12,18.5,19.0,18.5,19.0,1200,8.27155259613347,8.49510807170465,8.27155259613347,8.49510807170465,2683.8975805313,0.0,1.0
2000-10-13,18.25,18.25,18.06,18.06,4800,8.15977485834788,8.15977485834788,8.07482377763084,8.07482377763084,10735.5903221252,0.0,1.0
2000-10-16,18.25,18.31,18.06,18.25,16000,8.15977485834788,8.18660151541642,8.07482377763084,8.15977485834788,35785.3010737507,0.0,1.0
2000-10-17,18.25,18.38,18.13,18.13,3600,8.15977485834788,8.21789928199639,8.1061215442108,8.1061215442108,8051.6927415939,0.0,1.0
2000-10-18,17.5,18.0,17.5,18.0,3700,7.82444164499112,8.0479971205623,7.82444164499112,8.0479971205623,8275.35087330484,0.0,1.0
2000-10-19,18.13,18.13,17.75,17.75,300,8.1061215442108,8.1061215442108,7.93621938277671,7.93621938277671,670.974395132825,0.0,1.0
2000-10-20,18.12,18.12,18.12,18.12,0,8.10165043469938,8.10165043469938,8.10165043469938,8.10165043469938,0,0.0,1.0
2000-10-23,18.25,18.25,17.88,18.25,22100,8.15977485834788,8.15977485834788,7.99434380642521,8.15977485834788,49428.4471081181,0.0,1.0
2000-10-24,17.94,18.0,17.88,17.88,2500,8.02117046349376,8.0479971205623,7.99434380642521,7.99434380642521,5591.45329277353,0.0,1.0
2000-10-25,17.75,17.75,17.75,17.75,5300,7.93621938277671,7.93621938277671,7.93621938277671,7.93621938277671,11853.8809806799,0.0,1.0
2000-10-26,17.5,17.5,17.5,17.5,200,7.82444164499112,7.82444164499112,7.82444164499112,7.82444164499112,447.316263421883,0.0,1.0
2000-10-27,17.75,17.75,17.75,17.75,500,7.93621938277671,7.93621938277671,7.93621938277671,7.93621938277671,1118.29065855471,0.0,1.0
2000-10-30,17.56,17.63,17.5,17.63,2800,7.85126830205966,7.88256606863963,7.82444164499112,7.88256606863963,6262.42768790636,0.0,1.0
2000-10-31,18.06,18.38,18.0,18.0,800,8.07482377763084,8.21789928199639,8.0479971205623,8.0479971205623,1789.26505368753,0.0,1.0
2000-11-01,18.38,18.38,17.13,17.13,202100,8.21789928199639,8.21789928199639,7.65901059306845,7.65901059306845,452013.084187813,0.0,1.0
2000-11-02,18.63,19.5,18.5,18.5,2600,8.32967701978198,8.71866354727582,8.27155259613347,8.27155259613347,5815.11142448448,0.0,1.0
2000-11-03,18.75,18.75,18.63,18.63,2500,8.38333033391906,8.38333033391906,8.32967701978198,8.32967701978198,5591.45329277354,0.0,1.0
2000-11-06,19.0,19.0,18.56,18.63,3200,8.49510807170465,8.49510807170465,8.29837925320201,8.32967701978198,7157.06021475012,0.0,1.0
2000-11-07,17.75,18.5,17.5,17.5,52200,7.93621938277671,8.27155259613347,7.82444164499112,7.82444164499112,116749.544753111,0.0,1.0
2000-11-08,16.38,17.5,16.38,17.5,5700,7.32367737971169,7.82444164499112,7.32367737971169,7.82444164499112,12748.5135075237,0.0,1.0
2000-11-09,16.25,17.25,15.81,15.81,3300,7.26555295606318,7.71266390720553,7.06882413756055,7.06882413756055,7380.71834646107,0.0,1.0
2000-11-10,15.5,16.13,15.5,16.13,24600,6.93021974270642,7.2118996419261,6.93021974270642,7.2118996419261,55019.9004008916,0.0,1.0
2000-11-13,16.13,17.06,16.0,16.53,2000,7.2118996419261,7.62771282648849,7.1537752182776,7.39074402238304,4473.16263421883,0.0,1.0
2000-11-14,16.0,16.0,16.0,16.0,500,7.1537752182776,7.1537752182776,7.1537752182776,7.1537752182776,1118.29065855471,0.0,1.0
2000-11-15,16.38,16.75,16.0,16.06,5600,7.32367737971169,7.48910843163436,7.1537752182776,7.18060187534614,12524.8553758127,0.0,1.0
2000-11-16,16.25,16.56,16.19,16.25,13500,7.26555295606318,7.40415735091731,7.23872629899464,7.26555295606318,30193.8477809771,0.0,1.0
2000-11-17,16.25,16.5,16.25,16.25,2800,7.26555295606318,7.37733069384877,7.26555295606318,7.26555295606318,6262.42768790637,0.0,1.0
2000-11-20,16.0,16.31,16.0,16.25,48100,7.1537752182776,7.29237961313173,7.1537752182776,7.26555295606318,107579.561352963,0.0,1.0
2000-11-21,16.63,16.63,15.5,15.5,11800,7.43545511749728,7.43545511749728,6.93021974270642,6.93021974270642,26391.6595418911,0.0,1.0
2000-11-22,16.25,16.38,15.88,16.38,10200,7.26555295606318,7.32367737971169,7.10012190414052,7.32367737971169,22813.129434516,0.0,1.0
2000-11-24,16.0,16.0,15.88,15.94,4900,7.1537752182776,7.1537752182776,7.10012190414052,7.12694856120906,10959.2484538361,0.0,1.0
2000-11-27,15.75,15.94,15.63,15.94,18500,7.04199748049201,7.12694856120906,6.98834416635493,7.12694856120906,41376.7543665242,0.0,1.0
2000-11-28,15.5,15.58,15.47,15.56,53300,6.93021974270642,6.96598861879781,6.91680641417215,6.95704639977496,119209.784201932,0.0,1.0
2000-11-29,15.38,15.5,15.38,15.5,12200,6.87656642856934,6.93021974270642,6.87656642856934,6.93021974270642,27286.2920687349,0.0,1.0
2000-11-30,14.75,15.0,14.75,15.0,5000,6.59488652934966,6.70666426713525,6.59488652934966,6.70666426713525,11182.9065855471,0.0,1.0
2000-12-01,14.88,15.0,14.63,14.63,3800,6.65301095299817,6.70666426713525,6.54123321521258,6.54123321521258,8499.00900501577,0.0,1.0
2000-12-04,14.88,14.94,14.75,14.75,3900,6.65301095299817,6.67983761006671,6.59488652934966,6.59488652934966,8722.66713672671,0.0,1.0
2000-12-05,15.0,15.0,14.75,14.75,206400,6.70666426713525,6.70666426713525,6.59488652934966,6.59488652934966,461630.383851383,0.0,1.0
2000-12-06,15.0,15.0,15.0,15.0,2300,6.70666426713525,6.70666426713525,6.70666426713525,6.70666426713525,5144.13702935165,0.0,1.0
2000-12-07,15.0,15.0,15.0,15.0,3100,6.70666426713525,6.70666426713525,6.70666426713525,6.70666426713525,6933.40208303918,0.0,1.0
2000-12-08,15.38,15.38,15.0,15.0,14300,6.87656642856934,6.87656642856934,6.70666426713525,6.70666426713525,31983.1128346646,0.0,1.0
2000-12-11,15.13,15.13,15.0,15.0,12800,6.78714423834087,6.78714423834087,6.72882773133596,6.72882773133596,28533.9449404926,0.05,1.0
2000-12-12,15.0,15.0,14.94,14.94,9400,6.72882773133596,6.72882773133596,6.70191242041061,6.70191242041061,20954.6158156742,0.0,1.0
2000-12-13,15.0,15.31,15.0,15.13,2800,6.72882773133596,6.8678901711169,6.72882773133596,6.78714423834087,6241.80045573276,0.0,1.0
2000-12-14,15.13,15.38,15.0,15.0,6800,6.78714423834087,6.89929136719647,6.72882773133596,6.72882773133596,15158.6582496367,0.0,1.0
2000-12-15,15.0,15.0,15.0,15.0,3300,6.72882773133596,6.72882773133596,6.72882773133596,6.72882773133596,7356.40767997075,0.0,1.0
2000-12-18,15.0,15.0,15.0,15.0,10200,6.72882773133596,6.72882773133596,6.72882773133596,6.72882773133596,22737.987374455,0.0,1.0
2000-12-19,15.0,15.05,15.0,15.0,15100,6.72882773133596,6.75125715710708,6.72882773133596,6.72882773133596,33661.1381719874,0.0,1.0
2000-12-20,15.0,15.5,14.5,15.0,22000,6.72882773133596,6.95312198904716,6.50453347362476,6.72882773133596,49042.7178664716,0.0,1.0
2000-12-21,14.75,15.0,14.5,14.5,25700,6.61668060248036,6.72882773133596,6.50453347362476,6.50453347362476,57290.8113258328,0.0,1.0
2000-12-22,14.63,14.63,14.56,14.63,12700,6.56284998062967,6.56284998062967,6.5314487845501,6.56284998062967,28311.023495645,0.0,1.0
2000-12-26,14.62,15.0,14.5,14.5,12600,6.55836409547545,6.72882773133596,6.50453347362476,6.50453347362476,28088.1020507974,0.0,1.0
2000-12-27,14.63,14.81,14.5,14.63,165800,6.56284998062967,6.6435959134057,6.50453347362476,6.56284998062967,369603.755557318,0.0,1.0
2000-12-28,14.75,15.13,14.5,14.5,18600,6.61668060248036,6.78714423834087,6.50453347362476,6.50453347362476,41463.3887416533,0.0,1.0
2000-12-29,15.73,15.75,14.5,14.5,109300,7.05629734759431,7.06526911790276,6.50453347362476,6.50453347362476,243653.139218425,0.0,1.0
2001-01-02,16.06,16.06,15.13,15.13,2100,7.2043315576837,7.2043315576837,6.78714423834087,6.78714423834087,4681.35034179957,0.0,1.0
2001-01-03,17.63,18.0,15.94,15.94,3000,7.90861552689686,8.07459327760315,7.15050093583301,7.15050093583301,6687.64334542796,0.0,1.0
2001-01-04,17.0,18.88,16.75,17.0,5700,7.62600476218075,8.46935117117486,7.51385763332515,7.62600476218075,12706.5223563131,0.0,1.0
2001-01-05,17.25,17.88,17.25,17.25,600,7.73815189103635,8.02076265575246,7.73815189103635,7.73815189103635,1337.52866908559,0.0,1.0
2001-01-08,17.25,19.13,17.25,18.0,8800,7.73815189103635,8.58149830003046,7.73815189103635,8.07459327760315,19617.0871465887,0.0,1.0
2001-01-09,15.75,17.25,15.75,17.25,5600,7.06526911790276,7.73815189103635,7.06526911790276,7.73815189103635,12483.6009114655,0.0,1.0
2001-01-10,16.44,16.44,15.13,15.13,800,7.37479519354421,7.37479519354421,6.78714423834087,6.78714423834087,1783.37155878079,0.0,1.0
2001-01-11,15.5,15.5,15.06,15.5,2800,6.95312198904716,6.95312198904716,6.7557430422613,6.95312198904716,6241.80045573275,0.0,1.0
2001-01-12,16.75,16.75,15.75,15.75,3900,7.51385763332515,7.51385763332515,7.06526911790276,7.06526911790276,8693.93634905634,0.0,1.0
2001-01-16,16.13,17.75,16.13,17.75,900,7.23573275376327,7.96244614874755,7.23573275376327,7.96244614874755,2006.29300362839,0.0,1.0
2001-01-17,16.31,17.44,16.0,16.0,3900,7.3164786865393,7.82338370896661,7.17741624675836,7.17741624675836,8693.93634905634,0.0,1.0
2001-01-18,17.5,17.94,16.5,16.5,4100,7.85029901989195,8.04767796667781,7.40171050446955,7.40171050446955,9139.77923875154,0.0,1.0
2001-01-19,20.0,20.44,17.0,20.44,21200,8.97177030844795,9.1691492552338,7.62600476218075,9.1691492552338,47259.3463076909,0.0,1.0
2001-01-22,20.63,21.25,18.0,20.0,10200,9.25438107316405,9.53250595272594,8.07459327760315,8.97177030844795,22737.9873744551,0.0,1.0
2001-01-23,20.75,20.75,19.5,19.5,8500,9.30821169501474,9.30821169501474,8.74747605073675,8.74747605073675,18948.3228120459,0.0,1.0
2001-01-24,20.88,20.88,19.75,19.75,1200,9.36652820201965,9.36652820201965,8.85962317959235,8.85962317959235,2675.05733817118,0.0,1.0
2001-01-25,20.69,21.0,18.75,20.5,4700,9.2812963840894,9.42035882387034,8.41103466416995,9.19606456615914,10477.3079078371,0.0,1.0
2001-01-26,20.0,20.5,18.75,18.75,22200,8.97177030844795,9.19606456615914,8.41103466416995,8.41103466416995,49488.5607561668,0.0,1.0
2001-01-29,20.19,20.44,19.63,20.0,47600,9.0570021263782,9.1691492552338,8.80579255774166,8.97177030844795,106110.607747457,0.0,1.0
2001-01-30,20.0,20.0,20.0,20.0,1100,8.97177030844795,8.97177030844795,8.97177030844795,8.97177030844795,2452.13589332358,0.0,1.0
2001-01-31,20.13,20.25,20.0,20.0,14700,9.03008681545286,9.08391743730354,8.97177030844795,8.97177030844795,32769.452392597,0.0,1.0
2001-02-01,20.25,20.25,20.13,20.19,7900,9.08391743730354,9.08391743730354,9.03008681545286,9.0570021263782,17610.7941429603,0.0,1.0
2001-02-02,20.13,20.69,20.0,20.69,25500,9.03008681545286,9.2812963840894,8.97177030844795,9.2812963840894,56844.9684361376,0.0,1.0
2001-02-05,20.38,20.38,20.13,20.13,6000,9.14223394430846,9.14223394430846,9.03008681545286,9.03008681545286,13375.2866908559,0.0,1.0
2001-02-06,20.31,20.75,20.13,20.13,28400,9.11083274822889,9.30821169501474,9.03008681545286,9.03008681545286,63309.6903367179,0.0,1.0
2001-02-07,21.38,21.38,20.75,21.25,12200,9.59082245973085,9.59082245973085,9.30821169501474,9.53250595272594,27196.416271407,0.0,1.0
2001-02-08,21.25,21.75,21.13,21.13,2400,9.53250595272594,9.75680021043714,9.47867533087525,9.47867533087525,5350.11467634236,0.0,1.0
2001-02-09,21.75,22.0,21.13,21.38,36900,9.75680021043714,9.86894733929274,9.47867533087525,9.59082245973085,82258.0131487638,0.0,1.0
2001-02-12,21.5,21.75,21.25,21.63,60200,9.64465308158154,9.75680021043714,9.53250595272594,9.70296958858645,134198.709798254,0.0,1.0
2001-02-13,21.75,21.75,21.5,21.63,9200,9.75680021043714,9.75680021043714,9.64465308158154,9.70296958858645,20508.7729259791,0.0,1.0
2001-02-14,21.38,21.56,21.25,21.44,33100,9.59082245973085,9.67156839250688,9.53250595272594,9.6177377706562,73786.9982445551,0.0,1.0
2001-02-15,21.75,21.75,21.38,21.38,3300,9.75680021043714,9.75680021043714,9.59082245973085,9.59082245973085,7356.40767997075,0.0,1.0
2001-02-16,21.5,21.5,21.5,21.5,1900,9.64465308158154,9.64465308158154,9.64465308158154,9.64465308158154,4235.50745210437,0.0,1.0
2001-02-20,21.5,22.0,21.0,21.25,9400,9.64465308158154,9.86894733929274,9.42035882387034,9.53250595272594,20954.6158156743,0.0,1.0
2001-02-21,21.25,21.63,21.13,21.44,11000,9.53250595272594,9.70296958858645,9.47867533087525,9.6177377706562,24521.3589332358,0.0,1.0
2001-02-22,21.56,21.56,21.13,21.13,31100,9.67156839250688,9.67156839250688,9.47867533087525,9.47867533087525,69328.5693476032,0.0,1.0
2001-02-23,18.19,21.38,18.19,21.38,4900,8.15982509553341,9.59082245973085,8.15982509553341,9.59082245973085,10923.1507975323,0.0,1.0
2001-02-26,19.0,19.25,18.31,19.25,3500,8.52318179302555,8.63532892188115,8.21365571738409,8.63532892188115,7802.25056966594,0.0,1.0
2001-02-27,19.0,21.63,18.94,18.94,5600,8.52318179302555,9.70296958858645,8.4962664821002,8.4962664821002,12483.6009114655,0.0,1.0
2001-02-28,19.63,20.25,19.0,19.0,4600,8.80579255774166,9.08391743730354,8.52318179302555,8.52318179302555,10254.3864629895,0.0,1.0
2001-03-01,20.0,20.0,19.75,19.75,300,8.97177030844795,8.97177030844795,8.85962317959235,8.85962317959235,668.764334542795,0.0,1.0
2001-03-02,20.0,20.0,19.63,19.63,2600,8.97177030844795,8.97177030844795,8.80579255774166,8.80579255774166,5795.95756603756,0.0,1.0
2001-03-05,20.69,20.69,20.13,20.13,1400,9.2812963840894,9.2812963840894,9.03008681545286,9.03008681545286,3120.90022786638,0.0,1.0
2001-03-06,20.75,21.0,20.69,20.69,2600,9.30821169501474,9.42035882387034,9.2812963840894,9.2812963840894,5795.95756603756,0.0,1.0
2001-03-07,21.0,21.06,21.0,21.0,8000,9.42035882387034,9.44727413479569,9.42035882387034,9.42035882387034,17833.7155878079,0.0,1.0
2001-03-08,23.0,23.13,20.88,20.88,25000,10.3399652804863,10.3984085625064,9.38689021985013,9.38689021985013,55609.4710574267,0.05,1.0
2001-03-09,21.5,22.75,21.5,22.75,3300,9.66561971871542,10.2275743535245,9.66561971871542,10.2275743535245,7340.45017958035,0.0,1.0
2001-03-12,21.56,23.19,21.0,21.0,15900,9.69259354118625,10.4253823849772,9.4408378647918,9.4408378647918,35367.6235925235,0.0,1.0
2001-03-13,21.81,22.38,21.31,21.31,34000,9.80498446814805,10.061235781621,9.58020261422444,9.58020261422444,75628.8806381007,0.0,1.0
2001-03-14,21.5,21.5,21.25,21.25,15100,9.66561971871542,9.66561971871542,9.55322879175361,9.55322879175361,33588.1205186859,0.0,1.0
2001-03-15,21.5,21.56,21.5,21.5,2900,9.66561971871542,9.69259354118625,9.66561971871542,9.66561971871542,6450.69864266152,0.0,1.0
2001-03-16,21.63,22.0,20.56,21.69,92700,9.72406300073555,9.89040157263903,9.24302983333902,9.75103682320639,206199.918680939,0.0,1.0
2001-03-19,21.31,21.75,21.0,21.5,15000,9.58020261422444,9.77801064567722,9.4408378647918,9.66561971871542,33365.6826344562,0.0,1.0
2001-03-20,22.0,22.38,21.25,21.25,1400,9.89040157263903,10.061235781621,9.55322879175361,9.55322879175361,3114.13037921591,0.0,1.0
2001-03-21,21.88,22.0,21.13,21.13,7900,9.83645392769736,9.89040157263903,9.49928114681194,9.49928114681194,17572.5928541469,0.0,1.0
2001-03-22,21.13,21.5,20.5,21.0,5100,9.49928114681194,9.66561971871542,9.21605601086819,9.4408378647918,11344.3320957151,0.0,1.0
2001-03-23,21.75,21.75,21.63,21.69,5600,9.77801064567722,9.77801064567722,9.72406300073555,9.75103682320639,12456.5215168636,0.0,1.0
2001-03-26,21.63,22.0,21.25,21.63,7400,9.72406300073555,9.89040157263903,9.55322879175361,9.72406300073555,16460.4034329984,0.0,1.0
2001-03-27,22.31,22.38,20.88,21.0,14700,10.0297663220717,10.061235781621,9.38689021985013,9.4408378647918,32698.3689817669,0.0,1.0
2001-03-28,21.63,21.63,21.44,21.44,1500,9.72406300073555,9.72406300073555,9.63864589624458,9.63864589624458,3336.56826344562,0.0,1.0
2001-03-29,21.63,21.63,21.63,21.63,2700,9.72406300073555,9.72406300073555,9.72406300073555,9.72406300073555,6005.82287420211,0.0,1.0
2001-03-30,21.5,21.94,21.5,21.94,1900,9.66561971871542,9.8634277501682,9.66561971871542,9.8634277501682,4226.31980036445,0.0,1.0
2001-04-02,21.94,21.94,21.88,21.88,600,9.8634277501682,9.8634277501682,9.83645392769736,9.83645392769736,1334.62730537825,0.0,1.0
2001-04-03,21.88,21.88,21.75,21.75,6600,9.83645392769736,9.83645392769736,9.77801064567722,9.77801064567722,14680.9003591607,0.0,1.0
2001-04-04,22.06,22.38,21.75,21.88,72000,9.91737539510986,10.061235781621,9.77801064567722,9.83645392769736,160155.27664539,0.0,1.0
2001-04-05,22.13,22.19,21.88,21.88,5300,9.94884485465917,9.97581867713,9.83645392769736,9.83645392769736,11789.2078641745,0.0,1.0
2001-04-06,21.63,21.88,21.63,21.88,1000,9.72406300073555,9.83645392769736,9.72406300073555,9.83645392769736,2224.37884229708,0.0,1.0
2001-04-09,22.0,22.07,21.62,22.07,7200,9.89040157263903,9.92187103218833,9.71956736365708,9.92187103218833,16015.527664539,0.0,1.0
2001-04-10,22.0,22.05,21.7,22.0,3900,9.89040157263903,9.91287975803139,9.75553246028486,9.89040157263903,8675.0774849586,0.0,1.0
2001-04-11,22.35,22.4,21.98,21.98,41800,10.0477488703856,10.0702270557779,9.88141029848208,9.88141029848208,92979.0356080175,0.0,1.0
2001-04-12,22.4,22.5,22.4,22.45,1300,10.0702270557779,10.1151834265626,10.0702270557779,10.0927052411703,2891.69249498621,0.0,1.0
2001-04-16,22.5,22.5,22.18,22.4,2000,10.1151834265626,10.1151834265626,9.97132304005153,10.0702270557779,4448.75768459417,0.0,1.0
2001-04-17,22.5,22.5,22.0,22.5,18600,10.1151834265626,10.1151834265626,9.89040157263903,10.1151834265626,41373.4464667258,0.0,1.0
2001-04-18,23.11,24.0,22.8,23.0,99000,10.3894172883495,10.7895289883335,10.2500525389168,10.3399652804863,220213.50538741,0.0,1.0
2001-04-19,24.5,24.5,23.35,23.35,9700,11.0143108422571,11.0143108422571,10.4973125782328,10.4973125782328,21576.4747702817,0.0,1.0
2001-04-20,24.9,24.9,23.9,24.18,4600,11.194136325396,11.194136325396,10.7445726175488,10.870450455746,10232.1426745665,0.0,1.0
2001-04-23,24.82,24.95,23.9,24.9,12500,11.1581712287682,11.2166145107884,10.7445726175488,11.194136325396,27804.7355287135,0.0,1.0
2001-04-24,24.0,24.7,23.35,24.7,9400,10.7895289883335,11.1042235838265,10.4973125782328,11.1042235838265,20909.1611175925,0.0,1.0
2001-04-25,24.0,24.0,23.51,24.0,4600,10.7895289883335,10.7895289883335,10.5692427714883,10.7895289883335,10232.1426745665,0.0,1.0
2001-04-26,24.25,24.25,23.9,24.0,4800,10.9019199152953,10.9019199152953,10.7445726175488,10.7895289883335,10677.018443026,0.0,1.0
2001-04-27,24.68,25.0,23.9,24.25,4900,11.0952323096696,11.2390926961807,10.7445726175488,10.9019199152953,10899.4563272557,0.0,1.0
2001-04-30,27.42,27.59,25.0,25.0,15800,12.327036869171,12.403462699505,11.2390926961807,11.2390926961807,35145.1857082939,0.0,1.0
2001-05-01,28.46,28.75,25.99,27.42,8400,12.7945831253321,12.9249566006078,11.6841607669495,12.327036869171,18684.7822752955,0.0,1.0
2001-05-02,28.02,28.36,25.68,26.31,3100,12.5967750938793,12.7496267545474,11.5447960175168,11.8280211534606,6895.57441112097,0.0,1.0
2001-05-03,28.02,28.11,25.98,25.98,15000,12.5967750938793,12.6372358275856,11.679665129871,11.679665129871,33365.6826344563,0.0,1.0
2001-05-04,28.49,28.65,26.58,28.02,4400,12.8080700365675,12.8800002298231,11.9494033545793,12.5967750938793,9787.26690610718,0.0,1.0
2001-05-07,29.99,30.0,27.4,28.49,7100,13.4824155983384,13.4869112354169,12.3180455950141,12.8080700365675,15793.0897803092,0.0,1.0
2001-05-08,28.45,28.75,26.84,26.84,8700,12.7900874882537,12.9249566006078,12.0662899186196,12.0662899186196,19352.0959279845,0.0,1.0
2001-05-09,28.55,28.55,28.44,28.45,11300,12.8350438590384,12.8350438590384,12.7855918511752,12.7900874882537,25135.4809179569,0.0,1.0
2001-05-10,28.8,28.85,26.5,28.8,32200,12.9474347860002,12.9699129713925,11.9134382579516,12.9474347860002,71624.9987219658,0.0,1.0
2001-05-11,29.05,29.09,27.5,27.5,32200,13.059825712962,13.0778082612759,12.3630019657988,12.3630019657988,71624.9987219659,0.0,1.0
2001-05-14,28.12,29.61,27.01,27.01,12500,12.6417314646641,13.3115813893564,12.1427157489536,12.1427157489536,27804.7355287134,0.0,1.0
2001-05-15,29.96,30.12,28.01,28.01,80600,13.468928687103,13.5408588803585,12.5922794568009,12.5922794568009,179284.934689144,0.0,1.0
2001-05-16,29.89,29.91,29.81,29.9,8200,13.4374592275537,13.4464505017106,13.4014941309259,13.4419548646321,18239.906506836,0.0,1.0
2001-05-17,29.99,29.99,28.6,29.35,16800,13.4824155983384,13.4824155983384,12.8575220444307,13.1946948253162,37369.5645505909,0.0,1.0
2001-05-18,29.99,30.08,28.01,29.99,13900,13.4824155983384,13.5228763320446,12.5922794568009,13.4824155983384,30918.8659079293,0.0,1.0
2001-05-21,30.3,30.3,30.0,30.0,16200,13.621780347771,13.621780347771,13.4869112354169,13.4869112354169,36034.9372452127,0.0,1.0
2001-05-22,31.07,31.07,30.0,30.05,7400,13.9679444028134,13.9679444028134,13.4869112354169,13.5093894208092,16460.4034329984,0.0,1.0
2001-05-23,32.4,32.4,31.07,31.07,4800,14.5658641342502,14.5658641342502,13.9679444028134,13.9679444028134,10677.018443026,0.0,1.0
2001-05-24,31.89,33.0,31.17,31.17,18600,14.3365866432481,14.8356023589585,14.0129007735981,14.0129007735981,41373.4464667257,0.0,1.0
2001-05-25,32.69,33.75,31.7,31.71,28100,14.6962376095259,15.172775139844,14.2511695387571,14.2556651758356,62505.0454685479,0.0,1.0
2001-05-29,31.32,32.47,31.32,32.47,24700,14.1028135151676,14.6206371276338,14.1028135151676,14.6206371276338,54854.5862262156,0.05,1.0
2001-05-30,29.06,31.24,28.01,31.17,23900,13.0851775463209,14.066791002996,12.6123820740691,14.0352713048459,53077.9194658523,0.0,1.0
2001-05-31,34.84,35.12,30.9,31.0,82200,15.6878040507164,15.8138828433169,13.9136953262668,13.9587234664813,182552.509627325,0.0,1.0
2001-06-01,34.24,35.0,33.07,33.08,40000,15.4176352094297,15.7598490750595,14.8908059689205,14.895308782942,88833.338018163,0.0,1.0
2001-06-04,34.16,34.49,33.62,34.24,29700,15.3816126972581,15.5302055599658,15.1384607401,15.4176352094297,65958.7534784862,0.0,1.0
2001-06-05,34.75,35.23,34.04,34.74,30500,15.6472787245234,15.8634137975528,15.3275789290008,15.6427759105019,67735.4202388494,0.0,1.0
2001-06-06,35.21,35.32,34.8,34.8,34900,15.8544081695099,15.9039391237458,15.6697927946306,15.6697927946306,77507.0874208473,0.0,1.0
2001-06-07,35.15,35.5,34.15,35.12,39900,15.8273912853812,15.9849897761318,15.3771098832367,15.8138828433169,88611.2546731179,0.0,1.0
2001-06-08,35.99,36.35,34.99,35.0,111200,16.2056276631826,16.3677289679547,15.7553462610381,15.7598490750595,246956.679690494,0.0,1.0
2001-06-11,37.34,38.29,36.03,38.27,194500,16.8135075560778,17.2412748881151,16.2236389192684,17.2322692600722,431952.106113319,0.0,1.0
2001-06-12,37.58,37.65,37.1,37.58,71000,16.9215750925925,16.9530947907426,16.7054400195631,16.9215750925925,157679.17498224,0.0,1.0
2001-06-13,36.46,37.7,36.25,37.69,18800,16.4172599221906,16.9756088608498,16.3227008277402,16.9711060468284,41751.6688685367,0.0,1.0
2001-06-14,36.2,36.65,36.11,36.42,28000,16.300186757633,16.5028133885981,16.25966143144,16.3992486661048,62183.3366127142,0.0,1.0
2001-06-15,36.27,36.5,36.15,36.15,29200,16.3317064557831,16.4352711782764,16.2776726875258,16.2776726875258,64848.3367532592,0.0,1.0
2001-06-18,36.5,36.99,36.12,36.98,30800,16.4352711782764,16.6559090653272,16.2641642454614,16.6514062513058,68401.6702739855,0.0,1.0
2001-06-19,34.15,36.5,33.85,36.5,41600,15.3771098832367,16.4352711782764,15.2420254625933,16.4352711782764,92386.6715388895,0.0,1.0
2001-06-20,36.56,36.91,34.5,35.12,66200,16.462288062405,16.6198865531556,15.5347083739873,15.8138828433169,147019.17442006,0.0,1.0
2001-06-21,38.64,39.51,36.05,36.8,240200,17.3988733788657,17.7906181987315,16.2326445473113,16.5703555989197,533444.194799071,0.0,1.0
2001-06-22,39.0,40.38,38.3,39.99,154400,17.5609746836378,18.1823630185973,17.2457777021366,18.0067532717609,342896.684750109,0.0,1.0
2001-06-25,39.94,40.06,38.56,38.61,154900,17.9842392016537,18.038272969911,17.3628508666942,17.3853649368014,344007.101475336,0.0,1.0
2001-06-26,40.6,43.51,40.35,40.6,182000,18.2814249270691,19.5917438073097,18.1688545765329,18.2814249270691,404191.687982642,0.0,1.0
2001-06-27,38.75,40.35,37.17,39.88,78900,17.4484043331016,18.1688545765329,16.7369597177132,17.957222317525,175223.759240827,0.0,1.0
2001-06-28,38.78,39.25,36.8,39.21,44500,17.461912775166,17.6735450341739,16.5703555989197,17.6555337780881,98827.0885452064,0.0,1.0
2001-06-29,38.42,39.01,35.68,38.5,111800,17.2998114703939,17.5654774976592,16.0660404285178,17.3358339825655,248289.179760766,0.0,1.0
2001-07-02,38.5,39.75,38.15,39.75,98100,17.3358339825655,17.8986857352462,17.1782354918149,17.8986857352462,217863.761489545,0.0,1.0
2001-07-03,38.65,39.66,38.0,39.5,20600,17.4033761928872,17.8581604090532,17.1106932814932,17.78611538471,45749.169079354,0.0,1.0
2001-07-05,39.04,39.75,38.44,38.66,18900,17.5789859397235,17.8986857352462,17.3088170984368,17.4078790069086,41973.7522135822,0.0,1.0
2001-07-06,39.95,39.97,38.49,39.49,44100,17.9887420156751,17.997747643718,17.331331168544,17.7816125706886,97938.7551650249,0.0,1.0
2001-07-09,39.99,40.19,39.4,40.19,108300,18.0067532717609,18.0968095521898,17.7410872444956,18.0968095521898,240516.262684177,0.0,1.0
2001-07-10,38.58,40.0,38.52,40.0,32000,17.3718564947371,18.0112560857823,17.3448396106084,18.0112560857823,71066.6704145304,0.0,1.0
2001-07-11,37.98,38.75,35.55,38.74,33400,17.1016876534503,17.4484043331016,16.007503846239,17.4439015190802,74175.8372451663,0.0,1.0
2001-07-12,38.5,38.5,38.0,38.0,72000,17.3358339825655,17.3358339825655,17.1106932814932,17.1106932814932,159900.008432694,0.0,1.0
2001-07-13,39.86,40.0,38.4,38.55,42600,17.9482166894821,18.0112560857823,17.290805842351,17.3583480526727,94607.5049893437,0.0,1.0
2001-07-16,41.44,42.0,38.75,38.91,92100,18.6596613048705,18.9118188900714,17.4484043331016,17.5204493574448,204538.760786821,0.0,1.0
2001-07-17,42.5,43.89,41.4,42.2,83800,19.1369595911437,19.7628507401247,18.6416500487847,19.0018751705004,186105.843148052,0.0,1.0
2001-07-18,41.9,42.99,41.15,42.5,35800,18.866790749857,19.3575974781946,18.5290796982486,19.1369595911437,79505.837526256,0.0,1.0
2001-07-19,41.83,43.5,41.41,42.71,49200,18.8352710517069,19.5872409932883,18.6461528628062,19.2315186855941,109265.005762341,0.0,1.0
2001-07-20,43.35,44.15,41.7,41.9,69800,19.5196987829666,19.8799239046822,18.7767344694281,18.866790749857,155014.174841695,0.0,1.0
2001-07-23,45.98,46.3,41.5,45.2,209300,20.7039388706068,20.848028919293,18.6866781889992,20.352719376934,464820.441180038,0.0,1.0
2001-07-24,44.02,46.48,43.76,46.48,106400,19.8213873224034,20.9290795716791,19.7043141578459,20.9290795716791,236296.679128315,0.0,1.0
2001-07-25,43.7,44.28,43.0,43.5,64500,19.6772972737172,19.938460486961,19.362100292216,19.5872409932883,143243.757554288,0.0,1.0
2001-07-26,46.0,46.0,42.53,43.75,59200,20.7129444986497,20.7129444986497,19.1504680332081,19.6998113438244,131473.340266881,0.0,1.0
2001-07-27,47.25,47.45,46.0,46.26,77000,21.2757962513304,21.3658525317593,20.7129444986497,20.8300176632073,171004.175684964,0.0,1.0
2001-07-30,47.91,48.73,46.5,48.0,97700,21.5729819767458,21.9422127265043,20.938085199722,21.6135073029388,216975.428109363,0.0,1.0
2001-07-31,47.55,48.85,47.0,48.75,73800,21.4108806719737,21.9962464947617,21.1632259007942,21.9512183545472,163897.508643511,0.0,1.0
2001-08-01,48.06,48.06,46.75,48.01,97500,21.6405241870675,21.6405241870675,21.0506555502581,21.6180101169602,216531.261419272,0.0,1.0
2001-08-02,48.59,48.59,45.75,48.15,95300,21.8791733302041,21.8791733302041,20.6003741481135,21.6810495132605,211645.427828274,0.0,1.0
2001-08-03,48.06,48.42,45.85,47.25,57900,21.6405241870675,21.8026254918395,20.645402288328,21.2757962513304,128586.256781291,0.0,1.0
2001-08-06,46.5,48.99,45.05,48.26,154400,20.938085199722,22.0592858910619,20.2851771666123,21.7305804674964,342896.684750109,0.0,1.0
2001-08-07,47.9,48.01,45.58,46.46,72100,21.5684791627243,21.6180101169602,20.523826309749,20.9200739436362,160122.091777739,0.0,1.0
2001-08-08,47.48,48.05,46.0,47.5,158100,21.3793609738236,21.636021373046,20.7129444986497,21.3883666018665,351113.76851679,0.0,1.0
2001-08-09,47.48,47.73,46.15,47.48,121400,21.3793609738236,21.4919313243598,20.7804867089714,21.3793609738236,269609.180885125,0.0,1.0
2001-08-10,47.13,47.75,45.15,47.1,88300,21.221762483073,21.5009369524027,20.3302053068268,21.2082540410087,196099.593675095,0.0,1.0
2001-08-13,47.67,49.24,45.5,47.84,128100,21.4649144402311,22.171856241598,20.4878037975774,21.5414622785957,284488.765003167,0.0,1.0
2001-08-14,48.27,48.95,47.15,48.89,43700,21.7350832815178,22.0412746349761,21.2307681111159,22.0142577508474,97050.4217848434,0.0,1.0
2001-08-15,48.12,48.97,46.76,48.76,29500,21.6675410711961,22.050280263019,21.0551583642795,21.9557211685687,65514.5867883955,0.0,1.0
2001-08-16,49.1,49.2,47.0,48.0,77600,22.1088168452978,22.1538449855123,21.1632259007942,21.6135073029388,172336.675755237,0.0,1.0
2001-08-17,49.1,49.96,48.76,49.0,57500,22.1088168452978,22.4960588511421,21.9557211685687,22.0637887050833,127697.92340111,0.0,1.0
2001-08-20,49.1,49.1,49.1,49.1,67100,22.1088168452978,22.1088168452978,22.1088168452978,22.1088168452978,149017.924525469,0.0,1.0
2001-08-21,50.77,52.0,50.5,50.84,40000,22.8607867868792,23.414632911517,22.7392108083002,22.8923064850293,88833.3380181633,0.0,1.0
2001-08-22,46.6,51.5,45.01,50.97,136100,20.9831133399364,23.1894922104447,20.2671659105266,22.9508430673081,302255.4326068,0.0,1.0
2001-08-23,43.5,44.3,40.02,44.3,136200,19.5872409932883,19.9474661150039,18.0202617138252,19.9474661150039,302477.515951845,0.0,1.0
2001-08-24,44.05,45.5,42.0,42.32,53900,19.8348957644678,20.4878037975774,18.9118188900714,19.0559089387577,119702.922979475,0.0,1.0
2001-08-27,45.7,46.62,43.11,44.13,38700,20.5778600780063,20.9921189679793,19.4116312464519,19.8709182766394,85946.2545325729,0.0,1.0
2001-08-28,45.5,46.0,44.2,46.0,44600,20.4878037975774,20.7129444986497,19.9024379747895,20.7129444986497,99049.1718902519,0.0,1.0
2001-08-29,46.9,47.36,45.89,46.0,107400,21.1181977605798,21.3253272055663,20.6634135444138,20.7129444986497,238517.512578768,0.0,1.0
2001-08-30,45.59,47.0,44.5,47.0,27100,20.5283291237704,21.1632259007942,20.0375223954328,21.1632259007942,60184.5865073056,0.0,1.0
2001-08-31,48.2,49.85,44.75,44.75,117300,21.7035635833677,22.4465278969062,20.150092745969,20.150092745969,260503.763738264,0.0,1.0
2001-09-04,47.05,48.75,44.6,48.0,197600,21.1857399709015,21.9512183545472,20.0825505356473,21.6135073029388,438836.689809725,0.0,1.0
2001-09-05,46.98,47.4,45.96,46.1,16100,21.1542202727513,21.3433384616521,20.6949332425639,20.7579726388641,35755.4185523107,0.0,1.0
2001-09-06,46.91,47.5,46.1,46.4,22600,21.1227005746012,21.3883666018665,20.7579726388641,20.8930570595075,50190.8359802622,0.0,1.0
2001-09-07,44.99,47.0,42.7,46.74,47800,20.2581602824837,21.1632259007942,19.2270158715726,21.0461527362366,106155.838931705,0.0,1.0
2001-09-10,45.79,45.79,40.23,40.24,65200,20.6183854041993,20.6183854041993,18.1148208082756,18.119323622297,144798.340969606,0.0,1.0
2001-09-17,42.0,45.45,41.0,41.31,34200,18.9118188900714,20.4652897274702,18.4615374879269,18.6011247225917,75952.5040055297,0.0,1.0
2001-09-18,40.0,42.0,38.01,42.0,36100,18.0112560857823,18.9118188900714,17.1151960955147,18.9118188900714,80172.0875613924,0.0,1.0
2001-09-19,39.15,40.05,38.67,40.05,87600,17.6285168939594,18.0337701558896,17.4123818209301,18.0337701558896,194545.010259778,0.0,1.0
2001-09-20,36.08,39.01,36.08,39.01,72300,16.2461529893757,17.5654774976592,16.2461529893757,17.5654774976592,160566.258467829,0.0,1.0
2001-09-21,32.3,33.37,31.03,33.37,67900,14.5440892892692,15.0258903895639,13.9722319085456,15.0258903895639,150794.591285832,0.0,1.0
2001-09-24,31.84,33.54,30.86,31.0,92700,14.3369598442827,15.1024382279285,13.8956840701811,13.9587234664813,205871.260857094,0.0,1.0
2001-09-25,31.84,31.84,31.84,31.84,173600,14.3369598442827,14.3369598442827,14.3369598442827,14.3369598442827,385536.686998829,0.0,1.0
2001-09-26,33.73,34.05,30.0,31.2,77800,15.1879916943359,15.3320817430222,13.5084420643367,14.0487797469102,172780.842445328,0.0,1.0
2001-09-27,31.55,32.75,31.16,31.75,41600,14.2063782376608,14.7467159202343,14.0307684908244,14.2964345180897,92386.6715388898,0.0,1.0
2001-09-28,29.35,32.19,28.25,31.5,50300,13.2157591529428,14.4945583350333,12.7204496105838,14.1838641675536,111707.92255784,0.0,1.0
2001-10-01,28.65,29.68,27.75,27.75,59400,12.9005621714416,13.3643520156505,12.4953089095115,12.4953089095115,131917.506956972,0.0,1.0
2001-10-02,27.75,28.66,26.18,28.17,64100,12.4953089095115,12.905064985463,11.7883671081445,12.6844270984122,142355.424174106,0.0,1.0
2001-10-03,32.28,32.28,27.01,32.28,71000,14.5350836612263,14.5350836612263,12.1621006719245,14.5350836612263,157679.17498224,0.0,1.0
2001-10-04,32.14,36.67,31.95,36.67,55500,14.4720442649261,16.5118190166409,14.3864907985186,16.5118190166409,123256.256500201,0.0,1.0
2001-10-05,31.45,34.6,30.26,34.6,38000,14.1613500974464,15.5797365142017,13.6255152288943,15.5797365142017,84391.6711172547,0.0,1.0
2001-10-08,31.52,33.35,30.5,33.35,73800,14.1928697955965,15.016884761521,13.733582765409,15.016884761521,163897.508643511,0.0,1.0
2001-10-09,33.44,33.45,31.11,32.0,45800,15.057410087714,15.0619129017355,14.0082544207172,14.4090048686259,101714.172030797,0.0,1.0
2001-10-10,35.95,35.95,33.49,33.5,16400,16.1876164070969,16.1876164070969,15.0799241578213,15.0844269718427,36421.6685874468,0.0,1.0
2001-10-11,37.91,39.05,32.62,33.13,21400,17.0701679553002,17.583488753745,14.6881793379555,14.9178228530492,47525.8358397173,0.0,1.0
2001-10-12,37.5,38.3,36.79,36.8,46300,16.8855525804209,17.2457777021366,16.5658527848983,16.5703555989197,102824.588756024,0.0,1.0
2001-10-15,38.32,39.08,37.34,37.6,45400,17.2547833301795,17.5969971958093,16.8135075560778,16.9305807206354,100825.838650615,0.0,1.0
2001-10-16,38.1,38.74,37.51,38.14,13600,17.1557214217077,17.4439015190802,16.8900553944424,17.1737326777934,30203.3349261754,0.0,1.0
2001-10-17,39.39,41.5,38.1,38.55,46100,17.7365844304741,18.6866781889992,17.1557214217077,17.3583480526727,102380.422065933,0.0,1.0
2001-10-18,38.86,40.02,38.61,39.42,23400,17.4979352873375,18.0202617138252,17.3853649368014,17.7500928725385,51967.5027406255,0.0,1.0
2001-10-19,38.25,40.03,37.57,40.03,43000,17.2232636320293,18.0247645278467,16.917072278571,18.0247645278467,95495.8383695257,0.0,1.0
2001-10-22,37.19,37.48,35.85,36.31,53000,16.7459653457561,16.876546952378,16.1425882668824,16.3497177118689,117704.172874066,0.0,1.0
2001-10-23,38.2,38.43,36.46,36.46,34200,17.2007495619221,17.3043142844154,16.4172599221906,16.4172599221906,75952.5040055296,0.0,1.0
2001-10-24,38.2,38.25,36.55,38.25,9300,17.2007495619221,17.2232636320293,16.4577852483836,17.2232636320293,20653.751089223,0.0,1.0
2001-10-25,37.02,37.99,36.58,36.58,67500,16.6694175073915,17.1061904674718,16.4712936904479,16.4712936904479,149906.257905651,0.0,1.0
2001-10-26,35.93,38.99,35.91,38.0,139500,16.178610779054,17.5564718696163,16.1696051510111,17.1106932814932,309806.266338344,0.0,1.0
2001-10-29,36.0,36.15,35.25,35.25,147600,16.2101304772041,16.2776726875258,15.8724194255957,15.8724194255957,327795.017287022,0.0,1.0
2001-10-30,35.55,36.07,35.26,36.07,89800,16.007503846239,16.2416501753542,15.8769222396171,16.2416501753542,199430.843850777,0.0,1.0
2001-10-31,34.56,35.99,33.08,35.62,34100,15.5617252581159,16.2056276631826,14.895308782942,16.0390235443892,75730.4206604843,0.0,1.0
2001-11-01,38.0,38.04,34.0,34.0,80400,17.1106932814932,17.128704537579,15.309567672915,15.309567672915,178555.009416508,0.0,1.0
2001-11-02,37.5,38.25,35.01,37.06,47700,16.8855525804209,17.2232636320293,15.764351889081,16.6874287634773,105933.75558666,0.0,1.0
2001-11-05,37.24,38.47,37.08,37.6,17900,16.7684794158633,17.3223255405012,16.6964343915202,16.9305807206354,39752.9187631281,0.0,1.0
2001-11-06,37.5,38.75,37.05,38.75,19400,16.8855525804209,17.4484043331016,16.6829259494559,17.4484043331016,43084.1689388092,0.0,1.0
2001-11-07,38.0,38.75,36.94,38.75,54200,17.1106932814932,17.4484043331016,16.63339499522,17.4484043331016,120369.173014611,0.0,1.0
2001-11-08,39.15,39.59,38.99,39.0,24800,17.6285168939594,17.8266407109031,17.5564718696163,17.5609746836378,55076.6695712613,0.0,1.0
2001-11-09,39.92,40.7,38.3,39.5,16000,17.9752335736108,18.3264530672835,17.2457777021366,17.78611538471,35533.3352072652,0.0,1.0
2001-11-12,38.96,39.34,38.3,38.61,16800,17.542963427552,17.7140703603669,17.2457777021366,17.3853649368014,37310.0019676285,0.0,1.0
2001-11-13,40.55,40.94,38.26,39.89,38600,18.2589108569618,18.4345206037982,17.2277664460508,17.9617251315464,85724.1711875276,0.0,1.0
2001-11-14,40.55,40.9,38.24,38.25,21200,18.2589108569618,18.4165093477124,17.2187608180079,17.2232636320293,47081.6691496266,0.0,1.0
2001-11-15,40.65,41.06,38.27,40.8,44500,18.3039389971763,18.4885543720556,17.2322692600722,18.371481207498,98827.0885452065,0.0,1.0
2001-11-16,42.32,42.85,39.14,40.7,58300,19.0559089387577,19.2945580818943,17.624014079938,18.3264530672835,129474.590161473,0.0,1.0
2001-11-19,40.88,43.17,40.16,43.17,23000,18.4075037196695,19.4386481305806,18.0833011101255,19.4386481305806,51079.1693604439,0.0,1.0
2001-11-20,40.8,43.0,40.3,40.3,20300,18.371481207498,19.362100292216,18.1463405064257,18.1463405064257,45082.9190442177,0.0,1.0
2001-11-21,40.51,42.98,40.3,42.98,22800,18.240899600876,19.3530946641731,18.1463405064257,19.3530946641731,50635.0026703532,0.0,1.0
2001-11-23,40.5,40.76,40.36,40.76,4000,18.2363967868546,18.3534699514122,18.1733573905544,18.3534699514122,8883.33380181632,0.0,1.0
2001-11-26,44.1,44.19,40.22,40.22,31100,19.857409834575,19.897935160768,18.1103179942541,18.1103179942541,69067.9203091219,0.0,1.0
2001-11-27,43.36,45.5,43.35,43.75,57000,19.524201596988,20.4878037975774,19.5196987829666,19.6998113438244,126587.506675883,0.0,1.0
2001-11-28,44.51,44.94,43.01,44.94,22900,20.0420252094543,20.2356462123764,19.3666031062374,20.2356462123764,50857.0860153984,0.0,1.0
2001-11-29,45.98,45.99,44.05,44.05,50100,20.7039388706068,20.7084416846282,19.8348957644678,19.8348957644678,111263.755867749,0.0,1.0
2001-11-30,44.25,45.53,44.25,45.53,26900,19.9249520448967,20.5013122396417,19.9249520448967,20.5013122396417,59740.4198172147,0.0,1.0
2001-12-03,44.5,46.0,44.35,46.0,59000,20.0375223954328,20.7129444986497,19.9699801851112,20.7129444986497,131029.173576791,0.0,1.0
2001-12-04,44.56,44.88,43.8,44.4,60700,20.0645392795615,20.2086293282478,19.7223254139316,19.9924942552184,134804.590442563,0.0,1.0
2001-12-05,46.69,47.35,44.8,45.6,100600,21.0236386661294,21.3208243915448,20.1726068160762,20.5328319377919,223415.845115681,0.0,1.0
2001-12-06,49.54,50.25,47.05,50.25,98500,22.3069406622414,22.626640457764,21.1857399709015,22.626640457764,218752.094869727,0.0,1.0
2001-12-07,50.4,50.4,48.75,50.4,37200,22.6941826680857,22.6941826680857,21.9512183545472,22.6941826680857,82615.0043568919,0.0,1.0
2001-12-10,53.23,53.25,48.76,50.25,101700,23.9684790361548,23.9774846641977,21.9557211685687,22.626640457764,225858.76191118,0.0,1.0
2001-12-11,53.94,54.29,52.2,53.98,135400,24.2881788316775,24.4457773224281,23.5046891919459,24.3061900877632,300700.849191482,0.0,1.0
2001-12-12,53.98,54.0,52.33,52.95,33500,24.3061900877632,24.3151957158061,23.5632257742247,23.8424002435544,74397.9205902118,0.0,1.0
2001-12-13,54.17,54.25,52.76,54.05,27800,24.3917435541707,24.4277660663423,23.7568467771469,24.3377097859134,61739.1699226234,0.0,1.0
2001-12-14,54.04,54.04,52.37,54.04,54000,24.3332069718919,24.3332069718919,23.5812370303105,24.3332069718919,119925.00632452,0.0,1.0
2001-12-17,53.98,55.6,52.37,53.4,79100,24.3287041578705,25.0588357016969,23.6030795988825,24.0672990372413,175505.360757929,0.05,1.0
2001-12-18,54.49,54.9,53.15,54.9,61000,24.5585603846306,24.7433467630065,23.9546244162804,24.7433467630065,135345.474162247,0.0,1.0
2001-12-19,54.5,55.71,53.74,54.52,135400,24.5630673694691,25.1084125349197,24.220536521748,24.5720813391459,300422.577074888,0.0,1.0
2001-12-20,51.81,55.4,51.15,54.42,62700,23.3506884479301,24.9686960049282,23.0532274485935,24.5270114907616,139117.39721267,0.0,1.0
2001-12-21,50.34,53.02,50.01,52.02,57200,22.6881616766802,23.8960336133807,22.5394311770119,23.4453351295373,126914.116755418,0.0,1.0
2001-12-24,49.2,51.18,49.0,50.39,35300,22.1743654050987,23.0667484031088,22.08422570833,22.7106966008724,78322.8727529066,0.0,1.0
2001-12-26,52.25,52.25,48.96,49.76,27900,23.5489957808213,23.5489957808213,22.0661977689763,22.426756556051,61903.9135922406,0.0,1.0
2001-12-27,53.49,53.5,50.24,50.25,18400,24.1078619007872,24.1123688856256,22.6430918282959,22.6475988131343,40825.5200751694,0.0,1.0
2001-12-28,53.04,53.69,51.26,53.49,28400,23.9050475830576,24.1980015975559,23.1028042818162,24.1078619007872,63013.3027247181,0.0,1.0
2001-12-31,53.75,54.0,52.0,53.99,69600,24.2250435065865,24.3377181275473,23.4363211598604,24.3332111427089,154426.967240858,0.0,1.0
2002-01-02,54.0,54.0,52.71,52.99,31900,24.3377181275473,24.3377181275473,23.7563170833893,23.8825126588654,70779.0266520602,0.0,1.0
2002-01-03,54.1,54.29,53.05,54.29,52700,24.3827879759317,24.4684206878619,23.909554567896,24.4684206878619,116929.614563121,0.0,1.0
2002-01-04,54.49,55.0,53.87,53.99,52600,24.5585603846306,24.7884166113908,24.2791273246477,24.3332111427089,116707.736736626,0.0,1.0
2002-01-07,56.17,56.84,54.76,55.99,86300,25.3157338374877,25.6177018216628,24.6802489752684,25.2346081103958,191480.564265604,0.0,1.0
2002-01-08,58.84,58.84,56.0,56.0,59700,26.5190987893497,26.5190987893497,25.2391150952343,25.2391150952343,132461.062417805,0.0,1.0
2002-01-09,58.01,59.74,57.94,59.5,60200,26.1450190477597,26.9247274248089,26.1134701538906,26.8165597886864,133570.451550283,0.0,1.0
2002-01-10,55.9,59.0,55.5,59.0,51400,25.1940452468499,26.5912105467647,25.0137658533125,26.5912105467647,114045.20281868,0.0,1.0
2002-01-11,56.94,57.18,55.0,55.9,32100,25.6627716700471,25.7709393061696,24.7884166113908,25.1940452468499,71222.7823050512,0.0,1.0
2002-01-14,56.06,57.85,55.1,57.84,108900,25.2661570042649,26.0729072903447,24.8334864597752,26.0684003055063,241624.953053584,0.0,1.0
2002-01-15,55.75,56.2,55.0,56.14,34700,25.1264404742734,25.329254792003,24.7884166113908,25.3022128829724,76991.6057939338,0.0,1.0
2002-01-16,56.54,56.55,55.0,56.0,30900,25.4824922765098,25.4869992613482,24.7884166113908,25.2391150952343,68560.2483871051,0.0,1.0
2002-01-17,56.5,57.25,55.5,56.99,26600,25.464464337156,25.8024882000386,25.0137658533125,25.6853065942393,59019.5018477994,0.0,1.0
2002-01-18,56.44,57.0,55.58,55.85,72500,25.4374224281254,25.6898135790777,25.04982173202,25.1715103226578,160861.424209228,0.0,1.0
2002-01-22,57.35,59.2,55.51,57.14,63300,25.847558048423,26.6813502435334,25.018272838151,25.7529113668158,140448.664171643,0.0,1.0
2002-01-23,57.9,58.74,56.64,58.74,25500,26.0954422145369,26.4740289409654,25.5275621248941,26.4740289409654,56578.8457563489,0.0,1.0
2002-01-24,59.5,59.5,57.6,57.61,66300,26.8165597886864,26.8165597886864,25.9602326693838,25.9647396542223,147104.998966508,0.0,1.0
2002-01-25,62.77,63.49,58.02,59.49,98200,28.2903438308546,28.6148467392219,26.1495260325981,26.812052803848,217884.025618567,0.0,1.0
2002-01-28,61.7,64.0,61.4,63.99,95500,27.8080964531421,28.844702965982,27.672886907989,28.8401959811436,211893.324303189,0.0,1.0
2002-01-29,59.29,62.0,56.23,61.5,99400,26.7219131070793,27.9433059982951,25.3427757465183,27.7179567563734,220546.559536513,0.0,1.0
2002-01-30,58.48,60.5,52.81,60.5,110400,26.3568473351661,27.2672582725299,23.8013869317736,27.2672582725299,244953.120451017,0.0,1.0
2002-01-31,59.53,61.19,58.25,58.25,40400,26.8300807432017,27.5782402263819,26.2531866838821,26.2531866838821,89638.6419041765,0.0,1.0
2002-02-01,60.27,60.91,59.55,60.91,56800,27.1635976212459,27.4520446509057,26.8390947128786,27.4520446509057,126026.605449436,0.0,1.0
2002-02-04,60.0,61.0,59.45,59.45,42200,27.0419090306082,27.4926075144516,26.7940248644942,26.7940248644942,93632.4427810951,0.0,1.0
2002-02-05,56.97,60.55,56.32,60.55,35200,25.6762926245624,27.2897931967221,25.3833386100642,27.2897931967221,78100.9949264113,0.0,1.0
2002-02-06,60.3,60.47,56.64,56.64,45700,27.1771185757612,27.2537373180146,25.5275621248941,25.5275621248941,101398.166708437,0.0,1.0
2002-02-07,58.88,60.35,57.17,60.35,27200,26.5371267287035,27.1996534999534,25.7664323213311,27.1996534999534,60350.7688067722,0.0,1.0
2002-02-08,58.0,58.86,57.46,58.86,19500,26.1405120629212,26.5281127590266,25.8971348816457,26.5281127590266,43266.1761666199,0.0,1.0
2002-02-11,57.91,58.75,55.95,57.51,30100,26.0999491993753,26.4785359258038,25.2165801710421,25.9196698058379,66785.2257751414,0.0,1.0
2002-02-12,59.84,59.84,56.75,57.1,50100,26.9697972731932,26.9697972731932,25.5771389581169,25.7348834274621,111160.791074239,0.0,1.0
2002-02-13,60.7,60.85,57.25,59.99,36000,27.3573979692986,27.4250027418751,25.8024882000386,27.0374020457697,79876.017538375,0.0,1.0
2002-02-14,59.32,60.64,57.75,59.65,13000,26.7354340615946,27.330356060268,26.0278374419604,26.8841645612629,28844.1174444132,0.0,1.0
2002-02-15,59.46,60.83,58.99,60.83,11500,26.7985318493327,27.4159887721982,26.5867035619263,27.4159887721982,25515.9500469809,0.0,1.0
2002-02-19,59.56,60.2,57.72,59.5,19400,26.843601697717,27.1320487273769,26.014316487445,26.8165597886864,43044.2983401244,0.0,1.0
2002-02-20,59.93,60.0,57.76,60.0,38300,27.0103601367391,27.0419090306082,26.0323444267988,27.0419090306082,84979.2075477713,0.0,1.0
2002-02-21,59.07,60.62,58.73,59.79,34300,26.6227594406337,27.3213420905911,26.4695219561269,26.947262349001,76104.0944879519,0.0,1.0
2002-02-22,59.85,59.89,58.19,59.4,21100,26.9743042580316,26.9923321973854,26.2261447748515,26.7714899403021,46816.2213905477,0.0,1.0
2002-02-25,61.8,62.64,58.71,60.48,216500,27.8531663015264,28.2317530279549,26.4605079864501,27.258244302853,480365.494362728,0.0,1.0
2002-02-26,63.1,63.99,61.8,62.7,99500,28.4390743305229,28.8401959811436,27.8531663015264,28.2587949369855,220768.437363009,0.0,1.0
2002-02-27,66.93,66.94,63.08,63.85,120800,30.1652495236434,30.1697565084818,28.430060360846,28.7770981934055,268028.414406547,0.0,1.0
2002-02-28,66.0,66.0,64.5,65.49,218000,29.746099933669,29.746099933669,29.0700522079038,29.5162437069088,483693.66176016,0.0,1.0
2002-03-01,67.17,67.17,64.9,66.0,156400,30.2734171597658,30.2734171597658,29.2503316014412,29.746099933669,347016.920638941,0.0,1.0
2002-03-04,70.09,71.3,66.25,66.25,182300,31.5894567325888,32.1348018980394,29.8587745546298,29.8587745546298,404483.277701271,0.0,1.0
2002-03-05,69.0,71.23,68.36,70.75,80100,31.0981953851994,32.1032530041703,30.8097483555396,31.8869177319255,177724.139022884,0.0,1.0
2002-03-06,67.95,69.9,67.5,68.83,52000,30.6249619771637,31.5038240206585,30.4221476594342,31.021576642946,115376.469777653,0.0,1.0
2002-03-07,69.25,69.8,67.82,67.83,73500,31.2108700061602,31.4587541722742,30.5663711742641,30.5708781591025,163080.202474183,0.0,1.0
2002-03-08,66.9,70.15,65.0,69.87,76900,30.1517285691281,31.6164986416194,29.2954014498255,31.4903030661432,170624.048575029,0.0,1.0
2002-03-11,68.0,69.0,64.0,65.0,150700,30.6474969013559,31.0981953851994,28.844702965982,29.2954014498255,334369.884528698,0.0,1.0
2002-03-12,69.37,69.52,68.01,69.52,63700,31.2649538242215,31.332558596798,30.6520038861943,31.332558596798,141336.175477625,0.0,1.0
2002-03-13,70.84,71.15,69.56,69.69,63100,31.9274805954714,32.0671971254628,31.3505865361517,31.4091773390514,140004.908518652,0.0,1.0
2002-03-14,72.04,73.25,70.4,73.25,47300,32.4908537002757,33.0365773673681,31.7511951762827,33.0365773673681,104875.422216779,0.05,1.0
2002-03-15,69.05,72.99,68.6,72.74,68400,31.1423299278739,32.9193144306375,30.939374845071,32.8065616068581,151659.172930817,0.0,1.0
2002-03-18,62.65,68.98,62.01,68.31,226300,28.2558576391209,31.1107591372157,27.9672104102456,30.8085815694869,501761.269506492,0.0,1.0
2002-03-19,63.24,63.5,58.77,62.05,214400,28.5219543032404,28.6392172399709,26.5059338140644,27.9852508620503,475376.12099952,0.0,1.0
2002-03-20,62.98,63.51,61.95,63.08,83100,28.4046913665098,28.6437273529221,27.9401497325386,28.4497924960215,184252.591674721,0.0,1.0
2002-03-21,62.37,63.2,60.5,63.2,78900,28.129574476488,28.5039138514356,27.286183354618,28.5039138514356,174940.18631932,0.0,1.0
2002-03-22,61.8,62.66,61.0,62.0,42800,27.8724980382709,28.2603677520721,27.5116890021768,27.9627002972945,94897.8450502777,0.0,1.0
2002-03-25,58.94,63.44,57.57,61.3,143800,26.5826057342344,28.6121565622639,25.9647202599233,27.6469923907121,318839.02145397,0.0,1.0
2002-03-26,59.34,60.15,57.52,58.21,69500,26.7630102522815,27.1283294013268,25.9421696951674,26.2533674887986,154098.136238184,0.0,1.0
2002-03-27,61.2,61.78,58.75,58.75,54400,27.6018912612003,27.8634778123686,26.4969135881621,26.4969135881621,120617.821746147,0.0,1.0
2002-03-28,63.08,63.45,60.02,60.02,71100,28.4497924960215,28.6166666752151,27.0696979329615,27.0696979329615,157645.719230718,0.0,1.0
2002-04-01,61.75,63.52,60.26,63.52,33800,27.8499474735151,28.6482374658733,27.1779406437897,28.6482374658733,74942.6907172751,0.0,1.0
2002-04-02,61.1,63.18,60.66,61.99,45800,27.5567901316886,28.4948936255333,27.3583451618368,27.9581901843433,101549.563161278,0.0,1.0
2002-04-03,60.55,62.3,60.21,61.49,28300,27.3087339193739,28.0980036858298,27.1553900790339,27.7326845367845,62747.8741804404,0.0,1.0
2002-04-04,60.7,61.0,58.75,59.45,55000,27.3763856136415,27.5116890021768,26.4969135881621,26.8126214947445,121948.165368347,0.0,1.0
2002-04-05,61.26,61.51,59.42,61.05,35800,27.6289519389074,27.7417047626868,26.7990911558909,27.5342395669327,79377.1694579424,0.0,1.0
2002-04-08,62.94,62.95,59.92,60.95,30300,28.3866509147051,28.3911610276562,27.0245968034497,27.4891384374209,67182.3529211076,0.0,1.0
2002-04-09,64.68,65.25,62.43,63.2,45400,29.1714105682098,29.4284870064268,28.1566351541951,28.5039138514356,100662.667413145,0.0,1.0
2002-04-10,65.9,65.9,62.0,63.65,57400,29.7216443482533,29.7216443482533,27.9627002972945,28.7068689342386,127269.539857148,0.0,1.0
2002-04-11,62.25,67.66,62.25,66.3,50700,28.0754531210739,30.5154242276604,28.0754531210739,29.9020488663004,112414.036075913,0.0,1.0
2002-04-12,64.98,64.99,62.8,64.17,25800,29.3067139567451,29.3112240696962,28.3235093333886,28.9413948076998,57204.7757546065,0.0,1.0
2002-04-15,64.57,65.0,62.89,62.89,31400,29.1217993257468,29.3157341826474,28.3641003499492,28.3641003499492,69621.3162284747,0.0,1.0
2002-04-16,64.7,65.72,64.35,65.0,86200,29.1804307941121,29.6404623151321,29.0225768408209,29.3157341826474,191126.033722755,0.0,1.0
2002-04-17,66.31,67.0,64.01,64.95,57900,29.9065589792515,30.2177567728827,28.8692330004809,29.2931836178915,128378.159542315,0.0,1.0
2002-04-18,67.5,68.0,66.53,67.05,37500,30.4432624204416,30.6687680680004,30.0057814641774,30.2403073376386,83146.4763875094,0.0,1.0
2002-04-19,68.53,68.83,66.16,67.56,42700,30.9078040544127,31.043107442948,29.8389072849839,30.4703230981486,94676.1211132443,0.0,1.0
2002-04-22,69.44,69.78,67.16,68.83,49800,31.3182243329698,31.4715681733098,30.2899185801016,31.043107442948,110418.520642613,0.0,1.0
2002-04-23,69.8,70.0,68.0,68.0,44100,31.4805883992122,31.5707906582357,30.6687680680004,30.6687680680004,97780.2562317111,0.0,1.0
2002-04-24,69.75,71.0,69.55,70.75,57400,31.4580378344563,32.0218019533533,31.3678355754327,31.9090491295739,127269.539857148,0.0,1.0
2002-04-25,69.56,71.86,69.1,69.1,23400,31.3723456883839,32.4096716671545,31.1648804926298,31.1648804926298,51883.401265806,0.0,1.0
2002-04-26,69.66,70.5,69.0,69.84,11200,31.4174468178957,31.7962963057945,31.119779363118,31.4986288510169,24833.0809477362,0.0,1.0
2002-04-29,66.92,69.9,66.6,68.5,37500,30.1816758692733,31.5256895287239,30.0373522548357,30.8942737155592,83146.4763875096,0.0,1.0
2002-04-30,67.5,67.56,65.5,66.57,47200,30.4432624204416,30.4703230981486,29.5412398302062,30.0238219159821,104653.698279745,0.0,1.0
2002-05-01,69.06,70.0,67.6,67.77,38700,31.1468400408251,31.5707906582357,30.4883635499533,30.5650354701233,85807.1636319098,0.0,1.0
2002-05-02,69.88,69.88,67.79,68.1,19100,31.5166693028216,31.5166693028216,30.5740556960257,30.7138691975121,42349.2719733715,0.0,1.0
2002-05-03,70.03,70.72,69.46,69.95,21200,31.5843209970892,31.8955187907204,31.3272445588722,31.5482400934798,47005.4746510721,0.0,1.0
2002-05-06,67.01,69.05,67.01,68.0,40400,30.2222668858339,31.1423299278739,30.2222668858339,30.6687680680004,89576.4705614769,0.0,1.0
2002-05-07,65.75,67.03,65.75,66.7,34000,29.6539926539857,30.2312871117363,29.6539926539857,30.0824533843474,75386.1385913419,0.0,1.0
2002-05-08,64.94,67.0,64.89,66.99,27900,29.2886735049404,30.2177567728827,29.2661229401845,30.2132466599315,61860.978432307,0.0,1.0
2002-05-09,65.1,67.0,64.71,66.04,29100,29.3608353121592,30.2177567728827,29.1849409070633,29.7847859295698,64521.6656767074,0.0,1.0
2002-05-10,61.16,64.55,60.62,64.55,54100,27.5838508093956,29.1127790998445,27.3403047100321,29.1127790998445,119952.649935047,0.0,1.0
2002-05-13,62.39,62.55,60.02,60.11,38700,28.1385947023903,28.2107565096092,27.0696979329615,27.1102889495221,85807.16363191,0.0,1.0
2002-05-14,65.63,66.5,62.55,62.99,67100,29.5998712985715,29.9922511253239,28.2107565096092,28.4092014794609,148776.761749384,0.0,1.0
2002-05-15,67.51,69.25,67.11,67.26,51400,30.4477725333927,31.2325321868974,30.2673680153457,30.3350197096133,113966.103635147,0.0,1.0
2002-05-16,67.63,68.04,65.99,65.99,32700,30.5018938888068,30.6868085198051,29.7622353648139,29.7622353648139,72503.7274099084,0.0,1.0
2002-05-17,68.02,68.75,67.5,68.51,16200,30.6777882939027,31.0070265393386,30.4432624204416,30.8987838285104,35919.2777994042,0.0,1.0
2002-05-20,68.47,68.53,67.25,68.53,22500,30.8807433767057,30.9078040544127,30.3305095966621,30.9078040544127,49887.8858325057,0.0,1.0
2002-05-21,67.13,68.4,66.1,68.3,47200,30.276388241248,30.8491725860474,29.8118466072768,30.8040714565357,104653.698279745,0.0,1.0
2002-05-22,66.11,66.89,63.54,66.0,42800,29.816356720228,30.1681455304198,28.6572576917756,29.7667454777651,94897.8450502776,0.0,1.0
2002-05-23,66.84,66.84,64.97,65.5,21900,30.1455949656639,30.1455949656639,29.3022038437939,29.5412398302062,48557.5422103056,0.0,1.0
2002-05-24,66.75,68.1,65.0,65.0,24500,30.1050039491033,30.7138691975121,29.3157341826474,29.3157341826474,54322.3645731729,0.0,1.0
2002-05-28,65.07,66.39,64.05,66.02,15100,29.3473049733057,29.942639882861,28.8872734522857,29.7757657036674,33480.3144920371,0.0,1.0
2002-05-29,63.83,66.82,62.75,66.25,49100,28.7880509673598,30.1365747397615,28.3009587686327,29.8794983015445,108866.453083379,0.0,1.0
2002-05-30,64.14,64.6,63.0,64.6,24600,28.9278644688462,29.1353296646004,28.4137115924121,29.1353296646004,54544.0885102063,0.0,1.0
2002-05-31,64.63,64.95,63.75,64.01,52300,29.1488600034539,29.2931836178915,28.7519700637504,28.8692330004809,115961.619068447,0.0,1.0
2002-06-03,62.5,65.45,62.5,64.75,47200,28.1882059448533,29.5186892654504,28.1882059448533,29.202981358868,104653.698279745,0.0,1.0
2002-06-04,61.3,63.6,61.2,63.5,21400,27.6469923907121,28.6843183694827,27.6018912612003,28.6392172399709,47448.9225251388,0.0,1.0
2002-06-05,59.81,61.62,59.34,60.34,43600,26.9749855609868,27.7913160051498,26.7630102522815,27.2140215473992,96671.6365465444,0.0,1.0
2002-06-06,58.99,59.67,58.11,59.06,42700,26.6051562989903,26.9118439796703,26.2082663592868,26.6367270896486,94676.1211132443,0.0,1.0
2002-06-07,59.25,59.6,55.55,57.56,68700,26.7224192357209,26.8802731890121,25.0536774437856,25.9602101469721,152324.344741918,0.0,1.0
2002-06-10,59.66,59.69,57.2,59.19,44700,26.9073338667192,26.9208642055727,25.7978460807297,26.6953585580139,99110.5998539112,0.0,1.0
2002-06-11,58.25,60.4,57.69,59.46,32000,26.2714079406033,27.2410822251062,26.0188416153374,26.8171316076956,70951.6598506747,0.0,1.0
2002-06-12,57.04,58.8,56.58,57.5,41300,25.7256842735109,26.519464152918,25.5182190777568,25.933149469265,91571.9859947772,0.0,1.0
2002-06-13,56.51,57.75,56.24,56.28,34100,25.5091988518544,26.0689476852697,25.3873180574817,25.4053744714629,75541.0238945986,0.05,1.0
2002-06-14,54.45,55.77,54.05,55.77,68100,24.5792935318258,25.1751551932034,24.3987293920144,25.1751551932034,150860.519859887,0.0,1.0
2002-06-17,54.8,55.25,53.8,54.0,50400,24.7372871541607,24.9404218114485,24.2858768046322,24.3761588745379,111650.076372075,0.0,1.0
2002-06-18,55.01,56.0,54.68,55.7,83000,24.8320833275617,25.2789795735949,24.6831179122173,25.1435564687364,183868.181327029,0.0,1.0
2002-06-19,56.11,58.81,54.9,55.91,63200,25.328634712043,26.5474426557699,24.7824281891136,25.2383526421373,140005.651323714,0.0,1.0
2002-06-20,56.99,57.89,55.6,57.89,57900,25.7258758196281,26.1321451342037,25.0984154337835,26.1321451342037,128264.671070301,0.0,1.0
2002-06-21,57.85,59.42,55.6,57.48,34700,26.1140887202226,26.8228029689823,25.0984154337835,25.9470668908971,76870.1914704565,0.0,1.0
2002-06-24,56.16,59.55,56.11,58.5,24200,25.3512052295195,26.881486314421,25.328634712043,26.4075054474161,53609.7588929408,0.0,1.0
2002-06-25,55.5,57.49,55.2,57.49,29700,25.0532743988307,25.9515809943923,24.9178512939721,25.9515809943923,65793.7950049728,0.0,1.0
2002-06-26,51.27,58.0,49.65,55.05,86500,23.1438086203252,26.1818002726519,22.4125238540891,24.8501397415429,191621.658852867,0.0,1.0
2002-06-27,51.23,52.7,50.19,52.69,51600,23.1257522063441,23.7893254201509,22.6562854428344,23.7848113166556,114308.411523791,0.0,1.0
2002-06-28,56.13,56.21,51.5,52.5,87500,25.3376629190336,25.3737757469959,23.2476330007167,23.6990433502452,193836.938145964,0.0,1.0
2002-07-01,54.83,56.43,54.2,56.38,51700,24.7508294646466,25.4730860238922,24.4664409444436,25.4505155064157,114529.939453101,0.0,1.0
2002-07-02,54.51,55.79,54.5,55.15,88200,24.6063781527975,25.1841834001939,24.6018640493022,24.8952807764957,195387.633651131,0.0,1.0
2002-07-03,53.9,54.89,52.81,54.38,94800,24.3310178395851,24.7779140856183,23.8389805585991,24.5476948073588,210008.47698557,0.0,1.0
2002-07-05,54.05,54.41,52.46,52.46,8600,24.3987293920144,24.5612371178446,23.6809869362641,23.6809869362641,19051.4019206319,0.0,1.0
2002-07-08,53.6,54.2,53.01,54.2,45500,24.1955947347266,24.4664409444436,23.9292626285048,24.4664409444436,100795.207835901,0.0,1.0
2002-07-09,53.99,54.0,52.75,54.0,33000,24.3716447710427,24.3761588745379,23.8118959376273,24.3761588745379,73104.216672192,0.0,1.0
2002-07-10,52.44,54.1,52.44,54.1,26900,23.6719587292735,24.4212999094908,23.6719587292735,24.4212999094908,59591.0129843021,0.0,1.0
2002-07-11,50.0,52.65,48.38,52.22,26600,22.570517476424,23.7667549026745,21.8392327101879,23.5726484523773,58926.4291963731,0.0,1.0
2002-07-12,49.9,51.25,48.2,50.5,199400,22.5253764414712,23.1347804133346,21.7579788472728,22.7962226511883,441726.691043487,0.0,1.0
2002-07-15,46.35,50.0,45.92,49.8,44100,20.9228697006451,22.570517476424,20.7287632503478,22.4802354065183,97693.8168255656,0.0,1.0
2002-07-16,43.05,48.1,42.01,47.99,213600,19.4332155472011,21.7128378123199,18.9637487836915,21.6631826738718,473183.657005461,0.0,1.0
2002-07-17,43.06,44.6,40.0,43.5,63500,19.4377296506964,20.1329015889702,18.0564139811392,19.6363502044889,140670.235111642,0.0,1.0
2002-07-18,43.69,43.75,40.86,41.77,92000,19.7221181708993,19.749202791871,18.4446268817337,18.8554102998046,203805.694964899,0.0,1.0
2002-07-19,43.0,43.93,42.95,43.93,47700,19.4106450297247,19.8304566547861,19.3880745122482,19.8304566547861,105668.822280714,0.0,1.0
2002-07-22,43.0,43.05,40.2,40.2,95500,19.4106450297247,19.4332155472011,18.1466960510449,18.1466960510449,211559.172490737,0.0,1.0
2002-07-23,42.83,43.54,42.25,42.6,202200,19.3339052703048,19.65440661847,19.0720872675783,19.2300808899133,447929.473064159,0.0,1.0
2002-07-24,43.8,45.79,40.99,41.0,35400,19.7717733093474,20.6700799049091,18.5033102271724,18.5078243306677,78420.8869756244,0.0,1.0
2002-07-25,45.49,45.5,43.65,45.19,23600,20.5346568000506,20.5391709035459,19.7040617569182,20.399233695192,52280.5913170828,0.0,1.0
2002-07-26,46.0,46.0,43.8,44.37,25200,20.7648760783101,20.7648760783101,19.7717733093474,20.0290772085787,55825.0381860376,0.0,1.0
2002-07-29,48.88,49.33,45.51,46.24,41700,22.0649378849521,22.2680725422399,20.5436850070411,20.8732145621969,92377.1465221337,0.0,1.0
2002-07-30,49.9,50.5,48.0,48.49,43400,22.5253764414712,22.7962226511883,21.6676967773671,21.888887848636,96143.121320398,0.0,1.0
2002-07-31,45.81,50.2,45.65,48.36,44200,20.6791081118997,22.6607995463297,20.6068824559751,21.8302045031973,97915.3447548754,0.0,1.0
2002-08-01,46.83,47.6,45.25,46.59,44100,21.1395466684187,21.4871326375557,20.4263183161637,21.0312081845319,97693.816825566,0.0,1.0
2002-08-02,43.61,46.52,42.66,46.52,50200,19.686005342937,20.9996094600649,19.257165510885,20.9996094600649,111207.020513456,0.0,1.0
2002-08-05,42.52,44.42,42.4,43.0,37600,19.193968061951,20.0516477260551,19.1397988200076,19.4106450297247,83294.501420437,0.0,1.0
2002-08-06,44.04,44.07,41.58,42.01,64500,19.8801117932343,19.8936541037201,18.7696423333942,18.9637487836915,142885.514404739,0.0,1.0
2002-08-07,42.75,44.5,41.84,44.5,27800,19.2977924423425,20.0877605540174,18.8870090242716,20.0877605540174,61584.7643480892,0.0,1.0
2002-08-08,42.6,42.84,42.24,42.74,30000,19.2300808899133,19.3384193738001,19.067573164083,19.2932783388473,66458.3787929018,0.0,1.0
2002-08-09,43.42,43.71,42.39,42.43,20700,19.6002373765266,19.7311463778899,19.1352847165123,19.1533411304934,45856.2813671024,0.0,1.0
2002-08-12,43.72,43.77,42.41,42.82,19500,19.7356604813852,19.7582309988616,19.1443129235029,19.3293911668095,43197.9462153862,0.0,1.0
2002-08-13,42.77,43.74,42.65,43.74,26600,19.3068206493331,19.7446886883757,19.2526514073897,19.7446886883757,58926.4291963731,0.0,1.0
2002-08-14,44.23,44.24,42.61,42.63,40200,19.9658797596447,19.97039386314,19.2345949934086,19.2436232003991,89054.2275824885,0.0,1.0
2002-08-15,46.52,46.84,44.23,44.36,39200,20.9996094600649,21.144060771914,19.9658797596447,20.0245631050834,86838.9482893919,0.0,1.0
2002-08-16,46.78,48.49,46.06,48.0,33700,21.1169761509423,21.888887848636,20.7919606992818,21.6676967773671,74654.9121773599,0.0,1.0
2002-08-19,48.12,48.25,46.5,46.8,33400,21.7218660193105,21.7805493647492,20.9905812530743,21.1260043579329,73990.3283894307,0.0,1.0
2002-08-20,48.01,48.32,47.71,48.13,14500,21.6722108808623,21.8121480892162,21.5367877760038,21.7263801228058,32121.5497499027,0.0,1.0
2002-08-21,48.6,48.83,47.53,47.53,20400,21.9385429870842,22.0423673674757,21.4555339130887,21.4555339130887,45191.6975791732,0.0,1.0
2002-08-22,50.0,50.1,47.6,47.6,36600,22.570517476424,22.6156585113769,21.4871326375557,21.4871326375557,81079.2221273404,0.0,1.0
2002-08-23,50.01,50.2,49.57,50.0,20300,22.5750315799193,22.6607995463297,22.3764110261268,22.570517476424,44970.1696498636,0.0,1.0
2002-08-26,51.33,53.22,50.16,50.42,159600,23.1708932412969,24.0240588019057,22.6427431323486,22.760109823226,353558.575178238,0.0,1.0
2002-08-27,50.41,51.73,49.6,51.53,42300,22.7555957197307,23.3514573811083,22.3899533366126,23.2611753112026,93706.3140979917,0.0,1.0
2002-08-28,51.1,51.1,50.16,50.73,21400,23.0670688609054,23.0670688609054,22.6427431323486,22.9000470315798,47406.9768722699,0.0,1.0
2002-08-29,51.65,51.7,50.76,51.29,32600,23.315344553146,23.3379150706224,22.9135893420657,23.1528368273158,72218.1049549534,0.0,1.0
2002-08-30,50.39,52.0,50.39,51.18,33100,22.7465675127401,23.473338175481,22.7465675127401,23.1031816888676,73325.7446015019,0.0,1.0
2002-09-03,49.6,51.16,49.25,51.16,30500,22.3899533366126,23.0941534818771,22.2319597142777,23.0941534818771,67566.0184394504,0.0,1.0
2002-09-04,50.0,50.5,49.13,49.6,44200,22.570517476424,22.7962226511883,22.1777904723342,22.3899533366126,97915.3447548756,0.0,1.0
2002-09-05,49.5,50.39,48.69,50.39,19000,22.3448123016598,22.7465675127401,21.9791699185417,22.7465675127401,42090.3065688378,0.0,1.0
2002-09-06,49.5,49.5,48.69,49.5,42400,22.3448123016598,22.3448123016598,21.9791699185417,22.3448123016598,93927.8420273013,0.0,1.0
2002-09-09,49.5,49.99,48.74,49.51,28800,22.3448123016598,22.5660033729287,22.0017404360181,22.3493264051551,63800.0436411858,0.0,1.0
2002-09-10,48.54,50.0,47.75,48.74,40600,21.9114583661124,22.570517476424,21.5548441899849,22.0017404360181,89940.3392997274,0.0,1.0
2002-09-11,47.68,49.0,47.59,48.54,31800,21.5232454655179,22.1191071268955,21.4826185340604,21.9114583661124,70445.8815204762,0.0,1.0
2002-09-12,46.32,47.67,46.0,47.61,24700,20.9093273901592,21.5187313620227,20.7648760783101,21.491646741051,54717.3985394893,0.0,1.0
2002-09-13,47.76,48.06,45.89,46.75,15100,21.5593582934802,21.6947813983388,20.715220939862,21.1034338404565,33450.7173257607,0.0,1.0
2002-09-16,48.15,48.62,47.26,47.26,33000,21.7579788472728,21.970362026052,21.3558064449036,21.3558064449036,73028.382422532,0.05,1.0
2002-09-17,49.32,49.64,47.94,47.94,172700,22.2866773987018,22.4312787119132,21.6630842354778,21.6630842354778,382181.868011252,0.0,1.0
2002-09-18,51.3,51.4,48.38,48.46,69400,23.1813980241971,23.2265859345757,21.8619110411434,21.8980613694463,153580.901215871,0.0,1.0
2002-09-19,49.11,51.11,49.11,51.11,57900,22.1917827869069,23.0955409944779,22.1917827869069,23.0955409944779,128131.616432261,0.0,1.0
2002-09-20,50.26,50.72,49.14,50.38,63900,22.7114437562602,22.9193081440015,22.2053391600204,22.7656692487145,141409.504145449,0.0,1.0
2002-09-23,50.27,51.23,50.01,50.82,30500,22.7159625472981,23.1497664869322,22.5984739803138,22.9644960543801,67495.9292087038,0.0,1.0
2002-09-24,49.25,50.01,48.71,50.01,29400,22.2550458614368,22.5984739803138,22.0110311453926,22.5984739803138,65061.6497946196,0.0,1.0
2002-09-25,49.5,50.14,48.72,50.14,22300,22.3680156373832,22.6572182638059,22.0155499364305,22.6572182638059,49349.4826673475,0.0,1.0
2002-09-26,49.9,49.9,49.19,49.5,20600,22.5487672788974,22.5487672788974,22.2279331152097,22.3680156373832,45587.4144819443,0.0,1.0
2002-09-27,50.19,50.19,49.26,49.26,100700,22.6798122189952,22.6798122189952,22.2595646524747,22.2595646524747,222847.215453,0.0,1.0
2002-09-30,50.74,50.88,49.5,50.3,41700,22.9283457260773,22.9916088006072,22.3680156373832,22.7295189204116,92281.3196066541,0.0,1.0
2002-10-01,49.64,50.36,49.26,50.23,42700,22.4312787119132,22.7566316666388,22.2595646524747,22.6978873831466,94494.3008921854,0.0,1.0
2002-10-02,50.85,51.1,49.0,49.51,43800,22.9780524274937,23.09102220344,22.1420760854905,22.3725344284211,96928.5803062698,0.0,1.0
2002-10-03,51.33,51.46,50.68,51.24,38500,23.1949543973107,23.2536986808028,22.9012329798501,23.15428527797,85199.7794929542,0.0,1.0
2002-10-04,49.44,51.1,49.44,50.77,49300,22.3409028911561,23.09102220344,22.3409028911561,22.9419020991908,109099.977376692,0.0,1.0
2002-10-07,48.18,49.98,47.7,49.5,38200,21.7715352203863,22.5849176072003,21.5546332505693,22.3680156373832,84535.8851072949,0.0,1.0
2002-10-08,47.63,48.4,47.51,47.9,33600,21.5230017133043,21.8709486232191,21.46877622085,21.6450090713264,74356.1711938509,0.0,1.0
2002-10-09,45.43,48.85,44.91,47.51,32500,20.5288676849761,22.0742942199226,20.2938905510077,21.46877622085,71921.8917797667,0.0,1.0
2002-10-10,47.23,47.23,44.44,44.45,20300,21.3422500717901,21.3422500717901,20.0815073722285,20.0860261632663,44923.5200962849,0.0,1.0
2002-10-11,46.88,48.43,46.76,47.05,29500,21.1840923854651,21.8845049963327,21.1298668930109,21.2609118331087,65282.9479231728,0.0,1.0
2002-10-14,46.59,47.09,46.53,46.53,18500,21.0530474453674,21.2789869972601,21.0259346991402,21.0259346991402,40940.1537823285,0.0,1.0
2002-10-15,50.02,50.12,47.07,47.66,21300,22.6029927713517,22.6481806817302,21.2699494151844,21.5365580864179,47136.5013818162,0.0,1.0
2002-10-16,50.25,50.25,49.52,49.65,18400,22.7069249652223,22.7069249652223,22.3770532194589,22.435797502951,40718.8556537756,0.0,1.0
2002-10-17,50.78,51.23,50.3,50.3,66200,22.9464208902287,23.1497664869322,22.7295189204116,22.7295189204116,146499.36110217,0.0,1.0
2002-10-18,50.6,51.25,49.88,50.66,23100,22.8650826515473,23.1588040690079,22.5397296968217,22.8921953977744,51119.8676957725,0.0,1.0
2002-10-21,49.74,50.47,49.5,50.45,20400,22.4764666222917,22.8063383680552,22.3680156373832,22.7973007859795,45144.8182248381,0.0,1.0
2002-10-22,50.79,50.92,49.03,49.19,26800,22.9509396812665,23.0096839647586,22.155632458604,22.2279331152097,59307.8984522383,0.0,1.0
2002-10-23,52.3,52.3,50.35,51.42,23600,23.6332771279827,23.6332771279827,22.7521128756009,23.2356235166514,52226.3583385381,0.0,1.0
2002-10-24,51.76,52.42,51.73,52.26,8100,23.3892624119385,23.6875026204369,23.3757060388249,23.6152019638312,17925.1484128033,0.0,1.0
2002-10-25,51.69,52.0,51.65,51.9,10400,23.3576308746735,23.497713396847,23.3395557105221,23.4525254864685,23015.0053695253,0.0,1.0
2002-10-28,51.79,52.08,51.27,51.65,11900,23.402818785052,23.5338637251498,23.1678416510836,23.3395557105221,26334.4772978223,0.0,1.0
2002-10-29,52.0,52.17,50.62,51.32,22000,23.497713396847,23.5745328444905,22.874120233623,23.1904356062729,48685.5882816881,0.0,1.0
2002-10-30,52.43,52.75,51.93,52.35,10800,23.6920214114748,23.8366227246861,23.466081859582,23.6558710831719,23900.1978837378,0.0,1.0
2002-10-31,52.84,52.85,52.24,52.4,18200,23.8772918440268,23.8818106350647,23.6061643817555,23.6784650383612,40276.2593966693,0.0,1.0
2002-11-01,54.22,54.22,52.71,52.91,19600,24.5008850072509,24.5008850072509,23.8185475605347,23.9089233812918,43374.433196413,0.0,1.0
2002-11-04,53.99,54.75,53.67,54.27,17300,24.3969528133802,24.7403809322572,24.2523515001688,24.5234789624401,38284.5762396911,0.0,1.0
2002-11-05,53.6,53.6,51.55,52.02,26500,24.2207199629038,24.2207199629038,23.2943678001435,23.5067509789227,58644.0040665789,0.0,1.0
2002-11-06,53.7,54.15,51.4,54.15,32400,24.2659078732824,24.4692534699859,23.2265859345757,24.4692534699859,71700.5936512133,0.0,1.0
2002-11-07,52.26,54.13,52.26,54.13,15300,23.6152019638312,24.4602158879102,23.6152019638312,24.4602158879102,33858.6136686286,0.0,1.0
2002-11-08,52.3,52.69,52.0,52.5,15400,23.6332771279827,23.809509978459,23.497713396847,23.7236529487398,34079.9117971816,0.0,1.0
2002-11-11,51.87,52.0,51.25,51.55,51400,23.4389691133549,23.497713396847,23.1588040690079,23.2943678001435,113747.238076308,0.0,1.0
2002-11-12,52.69,53.15,52.09,52.6,19500,23.809509978459,24.0173743662004,23.5383825161877,23.7688408591183,43153.1350678599,0.0,1.0
2002-11-13,52.51,53.22,52.29,52.29,10100,23.7281717397776,24.0490059034653,23.6287583369448,23.6287583369448,22351.1109838659,0.0,1.0
2002-11-14,53.16,53.19,52.54,53.0,17900,24.0218931572382,24.0354495303518,23.7417281128912,23.9495925006325,39612.3650110099,0.0,1.0
2002-11-15,53.35,53.98,52.11,52.11,19000,24.1077501869575,24.3924340223423,23.5474200982634,23.5474200982634,42046.6444250942,0.0,1.0
2002-11-18,53.35,54.18,53.33,53.99,20200,24.1077501869575,24.4828098430994,24.0987126048817,24.3969528133802,44702.2219677317,0.0,1.0
2002-11-19,53.24,53.8,52.13,52.13,56800,24.0580434855411,24.3110957836609,23.5564576803391,23.5564576803391,125697.337018176,0.0,1.0
2002-11-20,54.27,54.27,52.87,53.1,73800,24.5234789624401,24.5234789624401,23.8908482171404,23.9947804110111,163318.018872208,0.0,1.0
2002-11-21,54.68,55.2,53.77,54.44,12100,24.7087493949922,24.9437265289607,24.2975394105474,24.6002984100837,26777.0735549285,0.0,1.0
2002-11-22,57.53,57.61,54.03,54.35,56300,25.9966048407809,26.0327551690838,24.4150279775316,24.559629290743,124590.846375411,0.0,1.0
2002-11-25,59.42,60.45,56.93,57.99,44400,26.8506563469356,27.3160918238346,25.7254773785096,26.2044692285223,98256.3690775886,0.0,1.0
2002-11-26,59.1,60.6,58.81,60.39,43200,26.7060550337242,27.3838736894025,26.5750100936264,27.2889790776075,95600.7915349511,0.0,1.0
2002-11-27,60.66,60.67,58.61,58.96,21400,27.4109864356296,27.4155052266675,26.4846342728693,26.6427919591942,47357.7995103693,0.0,1.0
2002-11-29,59.58,60.69,58.6,60.38,12500,26.9229570035412,27.4245428087432,26.4801154818314,27.2844602865697,27662.266069141,0.0,1.0
2002-12-02,59.73,61.24,59.21,60.0,18500,26.9907388691091,27.6730763158252,26.7557617351406,27.1127462271312,40940.1537823286,0.0,1.0
2002-12-03,57.74,58.27,54.27,58.26,158500,26.0914994525759,26.3309953775822,24.5234789624401,26.3264765865444,350757.533756707,0.0,1.0
2002-12-04,55.63,57.68,55.39,56.78,20000,25.1380345435884,26.0643867063488,25.0295835586799,25.6576955129418,44259.6257106256,0.0,1.0
2002-12-05,54.56,55.24,53.76,55.24,38500,24.6771178577272,24.9846772445171,24.3152832850333,24.9846772445171,85121.7720039477,0.05,1.0
2002-12-06,53.1,54.67,53.0,54.64,35000,24.0167697625608,24.7268701114726,23.971540440974,24.7133013149966,77383.4290944977,0.0,1.0
2002-12-09,52.96,53.99,52.05,53.01,23400,23.9534487123393,24.4193107246828,23.5418618859,23.9760633731327,51736.3497374643,0.0,1.0
2002-12-10,53.57,53.72,52.22,52.22,30300,24.2293475740185,24.2971915563986,23.6187517325974,23.6187517325974,66991.9400446651,0.0,1.0
2002-12-11,52.45,53.75,52.22,53.75,36900,23.7227791722469,24.3107603528746,23.6187517325974,24.3107603528746,81584.2438167707,0.0,1.0
2002-12-12,52.46,52.6,52.46,52.46,19200,23.7273021044056,23.790623154627,23.7273021044056,23.7273021044056,42450.3382461245,0.0,1.0
2002-12-13,52.37,52.8,52.23,52.3,14000,23.6865957149775,23.8810817978005,23.6232746647561,23.6549351898668,30953.3716377992,0.0,1.0
2002-12-16,52.73,52.92,52.0,52.4,20100,23.8494212726898,23.9353569837046,23.5192472251066,23.7001645114536,44440.1978514116,0.0,1.0
2002-12-17,51.72,52.89,51.3,52.89,78300,23.3926051246637,23.9217881872286,23.2026419739994,23.9217881872286,173117.785659977,0.0,1.0
2002-12-18,49.37,51.45,48.46,51.26,37800,22.3297160673752,23.2704859563795,21.9181292409359,23.1845502453647,83574.1034220577,0.0,1.0
2002-12-19,50.0,50.0,49.08,49.08,32500,22.6146607933717,22.6146607933717,22.1985510347737,22.1985510347737,71856.0413020337,0.0,1.0
2002-12-20,50.0,50.13,48.38,50.13,47900,22.6146607933717,22.6734589114345,21.8819457836665,22.6734589114345,105904.750103613,0.0,1.0
2002-12-23,50.75,50.89,49.85,49.85,64300,22.9538807052723,23.0172017554937,22.5468168109916,22.5468168109916,142164.414022177,0.0,1.0
2002-12-24,50.77,51.19,50.66,50.76,7800,22.9629265695896,23.152889720254,22.9131743158442,22.958403637431,17245.4499124881,0.0,1.0
2002-12-26,52.2,52.4,50.8,50.8,17100,23.6097058682801,23.7001645114536,22.9764953660657,22.9764953660657,37807.3325004546,0.0,1.0
2002-12-27,50.7,52.24,49.92,52.24,20800,22.9312660444789,23.6277975969148,22.5784773361023,23.6277975969148,45987.8664333016,0.0,1.0
2002-12-30,47.0,50.38,46.79,49.69,105500,21.2577811457694,22.7865322154013,21.1627995704373,22.4744498964528,233255.764841986,0.0,1.0
2002-12-31,47.5,47.8,46.1,46.7,43600,21.4839277537031,21.6196157184634,20.8507172514887,21.1220931810092,96397.6431005746,0.0,1.0
2003-01-02,46.9,47.75,46.53,47.5,86800,21.2125518241827,21.59700105767,21.0452033343117,21.4839277537031,191910.904154354,0.0,1.0
2003-01-03,48.49,48.75,47.01,47.26,21900,21.9316980374119,22.0492942735374,21.2623040779281,21.3753773818949,48419.9170619858,0.0,1.0
2003-01-06,46.47,48.09,46.37,47.07,97100,21.0180657413597,21.7507807510649,20.9728364197729,21.2894416708801,214683.741859307,0.0,1.0
2003-01-07,46.77,47.0,46.38,46.38,32300,21.1537537061199,21.2577811457694,20.9773593519316,20.9773593519316,71413.8502786366,0.0,1.0
2003-01-08,46.11,46.74,46.0,46.12,38400,20.8552401836474,21.1401849096439,20.805487929902,20.8597631158061,84900.676492249,0.0,1.0
2003-01-09,48.25,48.5,46.06,46.11,50000,21.8231476656037,21.9362209695706,20.832625522854,20.8552401836474,110547.755849283,0.0,1.0
2003-01-10,47.87,48.79,47.52,47.55,34100,21.6512762435741,22.0673860021721,21.4929736180205,21.5065424144965,75393.5694892107,0.0,1.0
2003-01-13,46.27,47.85,46.03,46.67,53500,20.9276070981862,21.6422303792567,20.819056726378,21.1085243845332,118286.098758732,0.0,1.0
2003-01-14,47.7,47.75,46.04,46.04,30200,21.5743863968766,21.59700105767,20.8235796585367,20.8235796585367,66770.8445329667,0.0,1.0
2003-01-15,46.34,47.8,46.0,47.26,32500,20.9592676232969,21.6196157184634,20.805487929902,21.3753773818949,71856.0413020337,0.0,1.0
2003-01-16,44.72,46.34,44.2,46.34,38200,20.2265526135917,20.9592676232969,19.9913601413406,20.9592676232969,84458.4854688518,0.0,1.0
2003-01-17,44.36,44.82,44.0,44.0,59800,20.0637270558794,20.2717819351784,19.9009014981671,19.9009014981671,132215.115995742,0.0,1.0
2003-01-21,44.28,45.66,44.03,44.03,60900,20.02754359861,20.651708236507,19.9144702946431,19.9144702946431,134647.166624426,0.0,1.0
2003-01-22,44.22,44.22,43.93,43.94,32300,20.0004060056579,20.0004060056579,19.8692409730564,19.8737639052151,71413.8502786367,0.0,1.0
2003-01-23,45.02,45.52,44.41,44.9,78500,20.3622405783519,20.5883871862856,20.0863417166728,20.3079653924478,173559.976683374,0.0,1.0
2003-01-24,43.78,45.41,43.62,44.5,88700,19.8013969906763,20.5386349325402,19.7290300761375,20.1270481061008,196111.718876627,0.0,1.0
2003-01-27,41.87,44.19,41.75,43.78,40200,18.9375169483695,19.9868372091819,18.8832417624654,19.8013969906763,88880.3957028231,0.0,1.0
2003-01-28,41.94,43.13,41.12,42.06,43500,18.9691774734802,19.5074064003624,18.5982970364689,19.0234526593843,96176.5475888758,0.0,1.0
2003-01-29,41.94,43.13,41.12,42.06,33700,18.9691774734802,19.5074064003624,18.5982970364689,19.0234526593843,74509.1874424164,0.0,1.0
2003-01-30,34.79,37.0,33.0,36.6,404300,15.735280980028,16.7348489870951,14.9256761236253,16.5539317007481,893889.153797301,0.0,1.0
2003-01-31,34.75,34.91,33.5,33.5,87100,15.7171892513933,15.7895561659321,15.151822731559,15.151822731559,192574.190689451,0.0,1.0
2003-02-03,35.18,35.5,34.5,34.5,137900,15.9116753342163,16.0564091632939,15.6041159474265,15.6041159474265,304890.710632322,0.0,1.0
2003-02-04,35.09,35.49,34.06,35.49,139000,15.8709689447883,16.0518862311352,15.4051069324448,16.0518862311352,307322.761261005,0.0,1.0
2003-02-05,35.7,35.8,34.75,35.5,44200,16.1468678064674,16.1920971280541,15.7171892513933,16.0564091632939,97724.2161707658,0.0,1.0
2003-02-06,34.8,35.31,34.64,34.64,61000,15.7398039121867,15.9704734522791,15.6674369976479,15.6674369976479,134868.262136125,0.0,1.0
2003-02-07,34.7,35.04,34.59,34.59,94300,15.6945745906,15.8483542839949,15.6448223368546,15.6448223368546,208493.067531747,0.0,1.0
2003-02-10,34.85,35.0,34.59,34.59,25200,15.7624185729801,15.8302625553602,15.6448223368546,15.6448223368546,55716.0689480384,0.0,1.0
2003-02-11,35.0,35.3,34.8,34.8,22000,15.8302625553602,15.9659505201204,15.7398039121867,15.7398039121867,48641.0125736843,0.0,1.0
2003-02-12,34.76,35.08,34.68,34.99,55100,15.721712183552,15.8664460126296,15.6855287262826,15.8257396232015,121823.62694591,0.0,1.0
2003-02-13,34.39,34.75,34.17,34.36,37100,15.5543636936811,15.7171892513933,15.4548591861902,15.540794897205,82026.4348401675,0.0,1.0
2003-02-14,35.09,35.14,34.01,34.01,12600,15.8709689447883,15.8935836055816,15.3824922716514,15.3824922716514,27858.0344740192,0.0,1.0
2003-02-18,35.38,35.59,34.89,35.08,21400,16.0021339773898,16.097115552722,15.7805103016148,15.8664460126296,47314.439503493,0.0,1.0
2003-02-19,34.65,35.4,34.62,35.4,51000,15.6719599298066,16.0111798417072,15.6583911333306,16.0111798417072,112758.710966268,0.0,1.0
2003-02-20,35.2,35.21,34.11,34.54,38800,15.9207211985337,15.9252441306924,15.4277215932382,15.6222076760612,85785.0585390433,0.0,1.0
2003-02-21,35.0,35.22,34.75,34.81,13500,15.8302625553602,15.929767062851,15.7171892513933,15.7443268443454,29847.8940793063,0.0,1.0
2003-02-24,35.17,35.24,35.0,35.0,19500,15.9071524020577,15.9388129271684,15.8302625553602,15.8302625553602,43113.6247812201,0.0,1.0
2003-02-25,35.0,35.42,34.88,34.88,33900,15.8302625553602,16.0202257060245,15.7759873694561,15.7759873694561,74951.3784658136,0.0,1.0
2003-02-26,35.49,38.58,34.95,37.18,90800,16.0518862311352,17.4494722681656,15.8076478945668,16.8162617659512,200754.724622298,0.0,1.0
2003-02-27,38.77,39.43,35.9,38.0,115200,17.5354079791804,17.8339215016529,16.2373264496409,17.1871422029625,254702.029476748,0.0,1.0
2003-02-28,39.5,39.85,37.75,38.25,52900,17.8655820267637,18.0238846523173,17.0740688989956,17.3002155069294,116959.525688541,0.0,1.0
2003-03-03,38.3,40.47,38.0,39.85,39200,17.3228301677227,18.3043064461551,17.1871422029625,18.0238846523173,86669.4405858377,0.0,1.0
2003-03-04,38.54,39.4,38.0,39.0,43300,17.4539952003243,17.8434720003315,17.2094400003197,17.6623200003282,95610.316196775,0.05,1.0
2003-03-05,38.26,38.78,38.01,38.01,25900,17.3271888003219,17.5626864003263,17.2139688003198,17.2139688003198,57189.5424825977,0.0,1.0
2003-03-06,38.27,38.79,38.16,38.16,6400,17.331717600322,17.5672152003264,17.2819008003211,17.2819008003211,14131.7788373986,0.0,1.0
2003-03-07,38.85,39.2,38.05,38.44,36900,17.5943880003269,17.7528960003298,17.2320840003202,17.4087072003234,81478.5373593765,0.0,1.0
2003-03-10,38.5,39.24,38.44,39.14,11100,17.435880000324,17.7710112003302,17.4087072003234,17.7257232003293,24509.8039211132,0.0,1.0
2003-03-11,38.43,39.38,38.35,38.66,17700,17.4041784003234,17.8344144003314,17.3679480003227,17.5083408003253,39083.2008471805,0.0,1.0
2003-03-12,38.97,39.47,38.05,38.05,15200,17.6487336003279,17.8751736003321,17.2320840003202,17.2320840003202,33562.9747388217,0.0,1.0
2003-03-13,39.6,40.31,38.59,38.59,17200,17.9340480003332,18.2555928003392,17.4766392003247,17.4766392003247,37979.1556255088,0.0,1.0
2003-03-14,39.81,40.77,39.6,39.8,16800,18.029152800335,18.4639176003431,17.9340480003332,18.0246240003349,37095.9194481713,0.0,1.0
2003-03-17,41.71,41.99,39.53,39.53,22600,18.889624800351,19.0164312003533,17.9023464003326,17.9023464003326,49902.8440195638,0.0,1.0
2003-03-18,40.89,42.88,40.83,41.3,25200,18.5182632003441,19.4194944003608,18.4910904003436,18.7039440003475,55643.879172257,0.0,1.0
2003-03-19,41.53,42.33,40.81,41.39,14200,18.8081064003494,19.1704104003562,18.4820328003434,18.7447032003483,31354.8842954783,0.0,1.0
2003-03-20,42.43,42.45,40.78,40.83,9800,19.215698400357,19.2247560003572,18.4684464003431,18.4910904003436,21639.2863447667,0.0,1.0
2003-03-21,44.11,45.45,42.01,43.23,47200,19.9765368003712,20.5833960003824,19.0254888003535,19.5780024003638,104221.868925815,0.0,1.0
2003-03-24,43.81,43.9,41.08,41.25,24000,19.8406728003686,19.8814320003694,18.6043104003457,18.6813000003471,52994.1706402449,0.0,1.0
2003-03-25,43.77,44.09,43.04,43.04,15600,19.8225576003683,19.967479200371,19.4919552003622,19.4919552003622,34446.2109161592,0.0,1.0
2003-03-26,43.75,43.92,42.73,43.16,24800,19.8135000003681,19.8904896003696,19.3515624003595,19.5463008003632,54760.6429949197,0.0,1.0
2003-03-27,44.39,44.86,43.73,44.77,19500,20.1033432003735,20.3161968003775,19.804442400368,20.2754376003767,43057.763645199,0.0,1.0
2003-03-28,45.75,46.05,44.29,44.36,20700,20.719260000385,20.8551240003875,20.0580552003727,20.0897568003733,45707.4721772111,0.0,1.0
2003-03-31,44.11,46.05,44.1,44.51,39600,19.9765368003712,20.8551240003875,19.9720080003711,20.1576888003745,87440.3815564038,0.0,1.0
2003-04-01,43.65,44.22,43.45,43.85,43300,19.7682120003673,20.0263536003721,19.6776360003656,19.858788000369,95610.316196775,0.0,1.0
2003-04-02,42.74,44.15,42.73,43.22,29600,19.3560912003596,19.9946520003715,19.3515624003595,19.5734736003637,65359.4771229688,0.0,1.0
2003-04-03,42.7,43.01,42.41,42.96,25500,19.3379760003593,19.4783688003619,19.2066408003569,19.4557248003615,56306.3063052601,0.0,1.0
2003-04-04,43.15,43.25,42.74,42.74,21100,19.5417720003631,19.5870600003639,19.3560912003596,19.3560912003596,46590.7083545486,0.0,1.0
2003-04-07,45.0,45.15,43.36,43.36,48000,20.3796000003786,20.4475320003799,19.6368768003648,19.6368768003648,105988.34128049,0.0,1.0
2003-04-08,44.61,45.25,44.14,44.45,53100,20.2029768003754,20.4928200003807,19.9901232003714,20.130516000374,117249.602541542,0.0,1.0
2003-04-09,44.41,45.22,44.41,44.62,17200,20.1124008003737,20.4792336003805,20.1124008003737,20.2075056003754,37979.1556255088,0.0,1.0
2003-04-10,44.91,44.91,44.5,44.77,4000,20.3388408003779,20.3388408003779,20.1531600003744,20.2754376003767,8832.36177337414,0.0,1.0
2003-04-11,44.75,45.25,44.5,44.92,8700,20.2663800003765,20.4928200003807,20.1531600003744,20.343369600378,19210.3868570888,0.0,1.0
2003-04-14,45.74,45.87,44.75,44.75,12600,20.7147312003849,20.773605600386,20.2663800003765,20.2663800003765,27821.9395861285,0.0,1.0
2003-04-15,46.51,46.6,45.27,45.8,17200,21.0634488003913,21.1042080003921,20.5018776003809,20.7419040003854,37979.1556255089,0.0,1.0
2003-04-16,47.25,47.39,45.3,45.3,24800,21.3985800003976,21.4619832003988,20.5154640003812,20.5154640003812,54760.6429949196,0.0,1.0
2003-04-17,47.98,48.1,46.97,47.25,10100,21.7291824004037,21.7835280004047,21.2717736003952,21.3985800003976,22301.7134777697,0.0,1.0
2003-04-21,47.4,47.97,47.4,47.83,15400,21.4665120003988,21.7246536004036,21.4665120003988,21.6612504004025,34004.5928274905,0.0,1.0
2003-04-22,47.48,48.0,47.06,48.0,23700,21.5027424003995,21.7382400004039,21.312532800396,21.7382400004039,52331.7435072418,0.0,1.0
2003-04-23,48.16,48.25,47.47,47.959,6000,21.8107008004052,21.851460000406,21.4982136003994,21.7196719204035,13248.5426600612,0.0,1.0
2003-04-24,48.39,48.839,47.95,48.16,8500,21.9148632004072,22.1182063204109,21.7155960004035,21.8107008004052,18768.76876842,0.0,1.0
2003-04-25,48.73,48.73,47.53,47.53,17600,22.06884240041,22.06884240041,21.5253864003999,21.5253864003999,38862.3918028463,0.0,1.0
2003-04-28,49.74,50.75,47.58,47.58,24000,22.5262512004185,22.983660000427,21.5480304004004,21.5480304004004,52994.1706402449,0.0,1.0
2003-04-29,49.34,50.2,48.99,50.2,28400,22.3450992004152,22.7345760004224,22.1865912004122,22.7345760004224,62709.7685909563,0.0,1.0
2003-04-30,47.95,49.16,47.69,49.16,17600,21.7155960004035,22.2635808004136,21.5978472004013,22.2635808004136,38862.3918028462,0.0,1.0
2003-05-01,47.94,48.47,47.37,47.52,11200,21.7110672004034,21.9510936004078,21.4529256003986,21.5208576003999,24730.6129654476,0.0,1.0
2003-05-02,47.83,48.0,47.59,48.0,25000,21.6612504004025,21.7382400004039,21.5525592004004,21.7382400004039,55202.2610835883,0.0,1.0
2003-05-05,47.8,47.9,47.2,47.56,25700,21.6476640004022,21.692952000403,21.3759360003972,21.5389728004002,56747.9243939289,0.0,1.0
2003-05-06,47.9,48.3,47.11,47.11,24900,21.692952000403,21.8741040004064,21.3351768003964,21.3351768003964,54981.4520392542,0.0,1.0
2003-05-07,49.99,50.0,47.12,47.97,22900,22.6394712004206,22.6440000004207,21.3397056003965,21.7246536004036,50565.271152567,0.0,1.0
2003-05-08,49.02,49.85,48.92,49.25,21400,22.2001776004125,22.5760680004195,22.1548896004116,22.3043400004144,47253.1354875516,0.0,1.0
2003-05-09,48.97,50.0,48.5,49.0,31000,22.1775336004121,22.6440000004207,21.9646800004081,22.1911200004123,68450.8037436494,0.0,1.0
2003-05-12,49.41,49.5,48.84,48.84,9300,22.3768008004158,22.4175600004165,22.118659200411,22.118659200411,20535.2411230948,0.0,1.0
2003-05-13,49.7,49.7,48.79,49.7,19100,22.5081360004182,22.5081360004182,22.0960152004105,22.5081360004182,42174.5274678615,0.0,1.0
2003-05-14,49.8,50.1,49.5,49.7,54400,22.553424000419,22.6892880004216,22.4175600004165,22.5081360004182,120120.120117889,0.0,1.0
2003-05-15,49.57,50.22,48.95,50.0,19000,22.4492616004171,22.7436336004226,22.1684760004119,22.6440000004207,41953.7184235272,0.0,1.0
2003-05-16,48.85,49.8,48.85,48.87,5100,22.123188000411,22.553424000419,22.123188000411,22.1322456004112,11261.2612610521,0.0,1.0
2003-05-19,48.76,49.26,48.53,49.0,10300,22.0824288004103,22.3088688004145,21.9782664004083,22.1911200004123,22743.3315664384,0.0,1.0
2003-05-20,47.84,48.56,47.51,48.5,19100,21.6657792004025,21.9918528004086,21.5163288003998,21.9646800004081,42174.5274678616,0.0,1.0
2003-05-21,46.8,47.7,45.95,47.29,19400,21.1947840003938,21.6023760004014,20.8098360003866,21.4166952003979,42836.9546008646,0.0,1.0
2003-05-22,46.4,46.8,46.0,46.8,7500,21.0136320003904,21.1947840003938,20.8324800003871,21.1947840003938,16560.6783250765,0.0,1.0
2003-05-23,46.81,46.89,46.4,46.74,12200,21.1993128003939,21.2355432003945,21.0136320003904,21.1676112003933,26938.7034087911,0.0,1.0
2003-05-27,46.8,46.89,46.3,46.89,12600,21.1947840003938,21.2355432003945,20.9683440003896,21.2355432003945,27821.9395861285,0.0,1.0
2003-05-28,46.75,46.89,46.5,46.89,11400,21.1721400003934,21.2355432003945,21.0589200003913,21.2355432003945,25172.2310541163,0.0,1.0
2003-05-29,46.5,47.0,46.5,47.0,11200,21.0589200003913,21.2853600003955,21.0589200003913,21.2853600003955,24730.6129654476,0.0,1.0
2003-05-30,46.89,47.9,46.75,46.98,20300,21.2355432003945,21.692952000403,21.1721400003934,21.2763024003953,44824.2359998739,0.0,1.0
2003-06-02,47.35,47.35,46.94,47.08,16300,21.4438680003984,21.4438680003984,21.258187200395,21.3215904003961,35991.8742264997,0.0,1.0
2003-06-03,48.01,48.01,46.5,46.63,13100,21.742768800404,21.742768800404,21.0589200003913,21.1177944003924,28925.9848078003,0.0,1.0
2003-06-04,50.24,50.75,46.69,48.05,19400,22.7526912004227,22.983660000427,21.1449672003929,21.7608840004043,42836.9546008647,0.0,1.0
2003-06-05,50.01,50.93,49.78,50.21,8700,22.6485288004208,23.0651784004285,22.5443664004189,22.7391048004225,19210.3868570888,0.0,1.0
2003-06-06,50.301,51.3,49.07,49.2,7300,22.7803168804232,23.2327440004317,22.2228216004129,22.281696000414,16119.0602364078,0.0,1.0
2003-06-09,49.42,51.18,49.199,51.18,30400,22.3813296004158,23.1783984004306,22.281243120414,23.1783984004306,67125.9494776436,0.0,1.0
2003-06-10,48.25,48.25,43.5,43.5,21000,21.8741040004064,21.8741040004064,19.7206947982939,19.7206947982939,46321.8973440546,0.05,1.0
2003-06-11,49.14,49.25,47.66,47.66,13000,22.2775848824865,22.3274533061143,21.6066279100387,21.6066279100387,28675.4602606052,0.0,1.0
2003-06-12,48.42,49.5,47.319,48.66,15200,21.9511733823768,22.4407906325413,21.4520357967924,22.0599772157467,33528.2304585537,0.0,1.0
2003-06-13,47.85,49.3,46.97,47.79,8900,21.6927642781233,22.3501207713997,21.2938168891003,21.6655633197808,19631.6612553374,0.0,1.0
2003-06-16,47.75,48.3,46.77,47.15,16700,21.6474293475525,21.8967714656918,21.2031470279587,21.3754197641277,36836.9374117005,0.0,1.0
2003-06-17,47.61,48.0,47.16,47.16,7900,21.5839604447534,21.7607666739794,21.3799532571848,21.3799532571848,17425.8566199062,0.0,1.0
2003-06-18,48.0,48.0,47.2,47.21,8900,21.7607666739794,21.7607666739794,21.3980872294131,21.4026207224702,19631.6612553375,0.0,1.0
2003-06-19,47.97,48.11,47.73,47.74,8500,21.7471661948082,21.8106350976073,21.6383623614383,21.6428958544954,18749.339401165,0.0,1.0
2003-06-20,47.28,48.26,46.75,46.79,82400,21.4343551738697,21.8786374934635,21.1940800418446,21.2122140140729,181758.301959529,0.0,1.0
2003-06-23,46.9,48.2,46.75,48.2,24400,21.2620824377007,21.851436535121,21.1940800418446,21.851436535121,53821.6331045207,0.0,1.0
2003-06-24,47.99,48.0,46.89,46.89,11000,21.7562331809224,21.7607666739794,21.2575489446437,21.2575489446437,24263.8509897428,0.0,1.0
2003-06-25,47.44,47.98,47.175,47.98,8500,21.506891062783,21.7516996878653,21.3867534967704,21.7516996878653,18749.339401165,0.0,1.0
2003-06-26,46.79,47.89,46.27,46.88,63300,21.2122140140729,21.7108982503516,20.9764723751048,21.2530154515866,139627.433422793,0.0,1.0
2003-06-27,47.98,47.98,46.61,47.53,4100,21.7516996878653,21.7516996878653,21.1306111390455,21.5476925002967,9043.79900526779,0.0,1.0
2003-06-30,46.97,47.561,46.545,46.81,59600,21.2938168891003,21.5617463287737,21.1011434341744,21.221281000187,131465.956271698,0.0,1.0
2003-07-01,47.5,47.709,46.03,46.03,21400,21.5340920211255,21.6288420260184,20.8676685417349,20.8676685417349,47204.219198227,0.0,1.0
2003-07-02,48.05,48.2,47.13,48.04,14500,21.7834341392648,21.851436535121,21.3663527780136,21.7789006462078,31984.167213752,0.0,1.0
2003-07-03,48.34,48.75,47.8,48.3,6700,21.9149054379201,22.1007786532604,21.6700968128379,21.8967714656918,14778.8910573889,0.0,1.0
2003-07-07,49.24,50.3,48.36,48.8,18800,22.3229198130572,22.8034700771076,21.9239724240343,22.1234461185458,41469.1271461061,0.0,1.0
2003-07-08,49.15,49.25,48.6,49.25,7800,22.2821183755435,22.3274533061143,22.0327762574042,22.3274533061143,17205.2761563632,0.0,1.0
2003-07-09,50.5,51.5,48.64,49.1,29200,22.8941399382492,23.3474892439571,22.0509102296325,22.2594509102581,64409.4953545902,0.0,1.0
2003-07-10,49.33,50.69,48.641,50.69,19800,22.363721250571,22.9802763063337,22.0513635789382,22.9802763063337,43674.9317815371,0.0,1.0
2003-07-11,50.27,50.69,48.63,48.63,7200,22.7898695979364,22.9802763063337,22.0463767365754,22.0463767365754,15881.7933751044,0.0,1.0
2003-07-14,51.251,52.0,48.98,48.98,16600,23.2346052668358,23.5741638968111,22.2050489935732,22.2050489935732,36616.3569481575,0.0,1.0
2003-07-15,51.199,51.989,50.83,50.83,21500,23.211031102939,23.5691770544483,23.0437452091328,23.0437452091328,47424.7996617702,0.0,1.0
2003-07-16,51.29,51.29,50.62,50.99,6100,23.2522858897584,23.2522858897584,22.9485418549341,23.1162810980461,13455.4082761302,0.0,1.0
2003-07-17,50.11,51.38,50.0,51.38,7600,22.7173337090231,23.2930873272722,22.6674652853952,23.2930873272722,16764.1152292769,0.0,1.0
2003-07-18,49.53,50.75,49.52,50.75,7300,22.4543911117125,23.0074772646762,22.4498576186555,23.0074772646762,16102.3738386476,0.0,1.0
2003-07-21,49.68,51.08,49.51,50.08,13100,22.5223935075687,23.1570825355598,22.4453241255984,22.7037332298519,28896.0407241484,0.0,1.0
2003-07-22,48.33,51.59,48.13,51.25,19000,21.910371944863,23.3882906814708,21.8197020837215,23.2341519175301,41910.2880731923,0.0,1.0
2003-07-23,49.35,49.35,48.18,49.0,12500,22.3727882366851,22.3727882366851,21.8423695490069,22.2141159796873,27572.5579428897,0.0,1.0
2003-07-24,48.871,50.63,48.87,49.5,13600,22.155633919251,22.9530753479912,22.1551805699453,22.4407906325413,29998.943041864,0.0,1.0
2003-07-25,49.55,49.67,48.96,49.17,11300,22.4634580978267,22.5178600145116,22.195982007459,22.2911853616577,24925.5923803722,0.0,1.0
2003-07-28,49.92,50.51,49.45,49.66,18700,22.6311973409386,22.8986734313063,22.4181231672559,22.5133265214546,41248.5466825629,0.0,1.0
2003-07-29,51.48,51.57,50.17,50.51,15500,23.3384222578429,23.3792236953567,22.7445346673656,22.8986734313063,34189.9718491832,0.0,1.0
2003-07-30,51.58,52.18,51.011,51.7,17400,23.3837571884137,23.6557667718385,23.1258014334659,23.4381591050987,38381.0006565024,0.0,1.0
2003-07-31,50.35,51.799,50.35,51.35,13100,22.826137542393,23.4830406863638,22.826137542393,23.2794868481009,28896.0407241484,0.0,1.0
2003-08-01,49.78,50.85,49.52,50.669,25500,22.5677284381395,23.052812195247,22.4498576186555,22.9707559709138,56248.0182034949,0.0,1.0
2003-08-04,47.799,50.0,47.72,49.5,25500,21.6696434635322,22.6674652853952,21.6338288683812,22.4407906325413,56248.0182034947,0.0,1.0
2003-08-05,45.4,47.84,45.4,47.84,83100,20.5820584791389,21.6882307850662,20.5820584791389,21.6882307850662,183302.36520433,0.0,1.0
2003-08-06,46.589,46.589,44.4,45.4,47900,21.1210908036256,21.1210908036256,20.128709173431,20.5820584791389,105658.042037153,0.0,1.0
2003-08-07,47.19,47.19,46.4,46.98,21800,21.393553736356,21.393553736356,21.0354077848468,21.2983503821574,48086.5410523996,0.0,1.0
2003-08-08,48.01,48.43,47.2,47.34,26900,21.7653001670365,21.9557068754338,21.3980872294131,21.4615561322122,59336.1446930986,0.0,1.0
2003-08-11,48.06,48.59,47.8,48.47,38800,21.7879676323219,22.0282427643471,21.6700968128379,21.9738408476622,85585.2198547295,0.0,1.0
2003-08-12,48.0,48.45,47.921,48.25,78300,21.7607666739794,21.964773861548,21.7249520788285,21.8741040004064,172714.502954261,0.0,1.0
2003-08-13,47.8,48.1,47.67,48.1,12400,21.6700968128379,21.8061016045502,21.6111614030958,21.8061016045502,27351.9774793465,0.0,1.0
2003-08-14,48.2,48.23,48.0,48.0,17700,21.851436535121,21.8650370142923,21.7607666739794,21.7607666739794,39042.7420471318,0.0,1.0
2003-08-15,48.71,48.75,48.0,48.0,8000,22.0826446810321,22.1007786532604,21.7607666739794,21.7607666739794,17646.4370834493,0.0,1.0
2003-08-18,51.64,51.66,49.22,49.22,29900,23.4109581467562,23.4200251328704,22.3138528269431,22.3138528269431,65953.5585993921,0.0,1.0
2003-08-19,58.02,58.02,51.9,51.9,64100,26.3033267171726,26.3033267171726,23.5288289662403,23.5288289662403,141392.077131138,0.0,1.0
2003-08-20,56.93,59.37,56.13,56.73,38700,25.809175973951,26.9153482798783,25.4464965293847,25.7185061128094,85364.6393911864,0.0,1.0
2003-08-21,55.58,56.6,55.38,56.6,31000,25.1971544112454,25.6595707030674,25.1064845501038,25.6595707030674,68379.9436983662,0.0,1.0
2003-08-22,54.0,56.14,54.0,55.38,36600,24.4808625082269,25.4510300224418,24.4808625082269,25.1064845501038,80732.4496567808,0.0,1.0
2003-08-25,52.31,52.62,49.3,50.84,37300,23.7147021815805,23.85524046635,22.3501207713997,23.0482787021899,82276.5129015827,0.0,1.0
2003-08-26,51.74,52.25,50.51,51.85,34500,23.456293077327,23.687501223238,22.8986734313063,23.5061615009549,76100.2599223754,0.0,1.0
2003-08-27,50.46,51.7,50.43,51.64,32500,22.8760059660209,23.4381591050987,22.8624054868496,23.4109581467562,71688.650651513,0.0,1.0
2003-08-28,51.08,51.309,49.58,49.85,12400,23.1570825355598,23.2608995265669,22.4770585769979,22.5994628895391,27351.9774793465,0.0,1.0
2003-08-29,50.79,51.26,50.69,51.09,12600,23.0256112369045,23.2386854105872,22.9802763063337,23.1616160286169,27793.1384064328,0.0,1.0
2003-09-02,50.8,51.1,50.55,51.0,19100,23.0301447299616,23.1661495216739,22.9168074035346,23.1208145911032,42130.8685367353,0.0,1.0
2003-09-03,50.0,51.82,49.5,51.0,42800,22.6674652853952,23.4925610217836,22.4407906325413,23.1208145911032,94408.4383964543,0.0,1.0
2003-09-04,51.26,51.26,50.015,50.015,26700,23.2386854105872,23.2386854105872,22.6742655249809,22.6742655249809,58894.9837660123,0.0,1.0
2003-09-05,50.54,51.0,50.22,51.0,22300,22.9122739104775,23.1208145911032,22.767202132651,23.1208145911032,49189.4433701152,0.0,1.0
2003-09-08,48.2,51.08,48.2,49.61,40700,21.851436535121,23.1570825355598,21.851436535121,22.4906590561692,89776.2486620488,0.0,1.0
2003-09-09,48.72,50.21,48.0,48.97,28400,22.0871781740891,22.7626686395939,21.7607666739794,22.2005155005161,62644.8516462454,0.0,1.0
2003-09-10,47.839,49.36,47.5,48.35,29700,21.6877774357605,22.3773217297422,21.5340920211255,21.9194389309772,65512.3976723057,0.0,1.0
2003-09-11,47.95,48.38,47.21,47.48,62800,21.7607666739794,21.9559101498879,21.4249383666021,21.5474703165911,138380.23471851,0.05,1.0
2003-09-12,47.251,47.929,46.96,47.61,38500,21.4435450701189,21.7512364112025,21.311482857353,21.6064671814006,84835.0165073667,0.0,1.0
2003-09-15,47.45,48.18,47.23,47.71,70500,21.5338556554812,21.8651457424886,21.434014807342,21.6518493851003,155347.238019983,0.0,1.0
2003-09-16,47.22,47.75,47.17,47.52,33700,21.429476586972,21.6700022665801,21.4067854851222,21.565623198071,74258.1832804743,0.0,1.0
2003-09-17,47.49,48.18,47.0,48.18,11800,21.5520085369611,21.8651457424886,21.3296357388328,21.8651457424886,26001.3816827773,0.0,1.0
2003-09-18,46.889,47.19,45.07,47.0,25400,21.2792614927262,21.4158619258621,20.4537592074297,21.3296357388328,55969.0758256393,0.0,1.0
2003-09-19,48.101,48.49,45.85,46.68,36900,21.8292938015659,22.0058305739575,20.8077403962869,21.184412686994,81309.4054317358,0.0,1.0
2003-09-22,47.13,48.25,46.57,47.95,26500,21.3886326036424,21.8969132850784,21.1344922629243,21.7607666739794,58392.9334401354,0.0,1.0
2003-09-23,46.92,47.26,46.48,47.07,32700,21.2933299758731,21.4476294684519,21.0936482795947,21.3614032814226,72054.6763582049,0.0,1.0
2003-09-24,46.46,46.97,46.25,46.97,11600,21.0845718388547,21.3160210777229,20.9892692110855,21.3160210777229,25560.6802983235,0.0,1.0
2003-09-25,44.56,46.47,44.51,46.47,18700,20.2223099685615,21.0891100592247,20.1996188667117,21.0891100592247,41205.5794464352,0.0,1.0
2003-09-26,43.251,45.96,43.03,45.96,16800,19.6282569221332,20.8576608203565,19.5279622519569,20.8576608203565,37018.9162941235,0.0,1.0
2003-09-29,44.59,45.05,44.06,45.05,10900,20.2359246296714,20.4446827666898,19.9953989500633,20.4446827666898,24018.225452735,0.0,1.0
2003-09-30,44.76,45.089,44.4,44.59,77900,20.3130743759608,20.4623818261326,20.1496984426421,20.2359246296714,171653.189244776,0.0,1.0
2003-10-01,45.289,45.289,44.8,45.24,54400,20.5531462335319,20.5531462335319,20.3312272574406,20.5309089537191,119870.776571448,0.0,1.0
2003-10-02,43.9,45.28,43.89,45.28,68500,19.9227874241438,20.5490618351989,19.9182492037739,20.5490618351989,150940.224175445,0.0,1.0
2003-10-03,44.419,44.57,43.62,44.56,43300,20.158321061345,20.2268481889315,19.7957172537848,20.2223099685615,95411.8497342591,0.0,1.0
2003-10-06,45.6,45.68,43.31,43.31,7000,20.6942848870378,20.7305906499975,19.6550324223159,19.6550324223159,15424.5484558848,0.0,1.0
2003-10-07,45.98,45.98,44.22,45.8,19800,20.8667372610964,20.8667372610964,20.0680104759827,20.7850492944371,43629.4370609315,0.0,1.0
2003-10-08,43.78,46.63,43.78,45.77,23000,19.8683287797043,21.1617215851441,19.8683287797043,20.7714346333272,50680.659212193,0.0,1.0
2003-10-09,43.25,44.5,42.9,44.19,45300,19.6278031000962,20.1950806463417,19.4689653871474,20.0543958148728,99818.8635787974,0.0,1.0
2003-10-10,42.73,44.1,42.51,42.87,21300,19.391815640858,20.0135518315431,19.2919747927188,19.4553507260375,46934.6974443353,0.0,1.0
2003-10-13,42.93,43.44,42.61,43.0,14100,19.4825800482573,19.7140292871255,19.3373569964184,19.514347590847,31069.4476039966,0.0,1.0
2003-10-14,44.59,44.909,43.1,43.11,16000,20.2359246296714,20.3806938594733,19.5597297945467,19.5642680149167,35256.1107563082,0.0,1.0
2003-10-15,44.91,45.32,44.51,44.74,11200,20.3811476815102,20.5672147166788,20.1996188667117,20.3039979352209,24679.2775294158,0.0,1.0
2003-10-16,46.85,46.85,45.0,45.0,372900,21.2615624332834,21.2615624332834,20.4219916648399,20.4219916648399,821687.731314207,0.0,1.0
2003-10-17,47.58,50.1,47.06,47.09,61100,21.5928525202908,22.7364840535218,21.3568650610526,21.3704797221625,134634.272950652,0.0,1.0
2003-10-20,48.54,48.83,47.5,48.51,42600,22.0285216758073,22.1601300665363,21.556546757331,22.0149070146974,93869.3948886708,0.0,1.0
2003-10-21,49.0,49.27,47.58,48.69,17000,22.2372798128257,22.3598117628147,21.5928525202908,22.0965949813568,37459.6176785775,0.0,1.0
2003-10-22,49.01,49.45,49.0,49.45,30500,22.2418180331957,22.4414997294741,22.2372798128257,22.4414997294741,67206.9611292125,0.0,1.0
2003-10-23,49.28,49.49,48.97,49.35,16300,22.3643499831847,22.459652610954,22.2236651517158,22.3961175257745,35917.162832989,0.0,1.0
2003-10-24,47.24,49.58,46.28,49.51,51200,21.438553027712,22.5004965942836,21.0028838721954,22.4687290516939,112819.554420186,0.0,1.0
2003-10-27,48.92,49.17,46.85,47.39,18800,22.200974049866,22.3144295591151,21.2615624332834,21.5066263332614,41425.9301386621,0.0,1.0
2003-10-28,48.01,49.49,47.94,49.49,29800,21.7879959961992,22.459652610954,21.7562284536095,22.459652610954,65664.5062836241,0.0,1.0
2003-10-29,48.7,48.7,48.0,48.3,38400,22.1011332017268,22.1011332017268,21.7834577758293,21.9196043869282,84614.6658151396,0.0,1.0
2003-10-30,48.799,49.02,48.45,49.0,48900,22.1460615833894,22.2463562535656,21.9876776924777,22.2372798128257,107751.488498967,0.0,1.0
2003-10-31,49.12,49.5,48.18,48.445,29700,22.2917384572653,22.4641908313239,21.8651457424886,21.9854085822927,65444.1555913971,0.0,1.0
2003-11-03,49.62,49.62,49.11,49.5,11500,22.5186494757635,22.5186494757635,22.2872002368953,22.4641908313239,25340.3296060965,0.0,1.0
2003-11-04,49.55,49.57,49.0,49.0,39200,22.4868819331737,22.4959583739137,22.2372798128257,22.2372798128257,86377.4713529553,0.0,1.0
2003-11-05,49.7,49.8,49.6,49.65,31800,22.5549552387232,22.6003374424229,22.5095730350236,22.5322641368734,70071.5201281626,0.0,1.0
2003-11-06,50.87,51.29,49.67,49.9,23200,23.085927022009,23.2765322775476,22.5413405776133,22.6457196461225,51121.360596647,0.0,1.0
2003-11-07,51.11,51.64,50.91,51.5,14800,23.1948443108882,23.4353699904963,23.1040799034889,23.3718349053168,32611.9024495851,0.0,1.0
2003-11-10,50.9,51.79,50.73,51.79,22600,23.0995416831189,23.5034432960458,23.0223919368295,23.5034432960458,49799.2564432855,0.0,1.0
2003-11-11,51.0,51.119,50.45,50.79,33900,23.1449238868186,23.1989287092212,22.8953217664705,23.0496212590493,74698.884664928,0.0,1.0
2003-11-12,51.61,51.61,50.91,51.22,22100,23.4217553293864,23.4217553293864,23.1040799034889,23.2447647349578,48697.5029821508,0.0,1.0
2003-11-13,51.51,52.0,51.0,51.77,27400,23.3763731256868,23.598745923815,23.1449238868186,23.4943668553059,60376.0896701778,0.0,1.0
2003-11-14,51.81,52.17,51.7,51.78,13300,23.5125197367857,23.6758956701044,23.4625993127161,23.4989050756758,29306.6420661812,0.0,1.0
2003-11-17,51.55,52.08,51.17,51.7,40700,23.3945260071666,23.6350516867747,23.222073633108,23.4625993127161,89682.7317363592,0.0,1.0
2003-11-18,49.8,51.11,49.3,50.98,42600,22.6003374424229,23.1948443108882,22.3734264239246,23.1358474460787,93869.3948886705,0.0,1.0
2003-11-19,50.51,51.24,49.82,50.0,26000,22.9225510886903,23.2538411756977,22.6094138831628,22.6911018498221,57291.1799790009,0.0,1.0
2003-11-20,50.03,50.96,50.02,50.27,10900,22.704716510932,23.1267710053387,22.7001782905621,22.8136337998112,24018.225452735,0.0,1.0
2003-11-21,50.8,51.07,50.13,50.13,6500,23.0541594794193,23.1766914294083,22.7500987146317,22.7500987146317,14322.7949947502,0.0,1.0
2003-11-24,50.64,51.87,49.62,51.36,28500,22.9815479534999,23.5397490590055,22.5186494757635,23.3082998201373,62799.947284674,0.0,1.0
2003-11-25,50.1,50.691,49.68,49.68,22600,22.7364840535218,23.0046928773867,22.5458787979833,22.5458787979833,49799.2564432853,0.0,1.0
2003-11-26,50.759,51.65,50.0,51.32,12400,23.0355527759024,23.4399082108663,22.6911018498221,23.2901469386575,27323.4858361389,0.0,1.0
2003-11-28,51.9,52.0,49.8,49.8,3200,23.5533637201154,23.598745923815,22.6003374424229,22.6003374424229,7051.22215126164,0.0,1.0
2003-12-01,52.0,52.5,49.67,49.67,54700,23.598745923815,23.8256569423133,22.5413405776133,22.5413405776133,120531.828648129,0.0,1.0
2003-12-02,50.75,52.129,50.5,51.94,37300,23.0314683775695,23.6572889665876,22.9180128683204,23.5715166015952,82190.8082006435,0.0,1.0
2003-12-03,50.22,51.47,49.72,49.72,15900,22.7909426979614,23.3582202442069,22.5640316794631,22.5640316794631,35035.7600640812,0.0,1.0
2003-12-04,51.78,51.8,49.57,49.71,21800,23.5215961775256,23.5306813826927,22.5176810065652,22.5812774427346,47990.1105129315,0.05,1.0
2003-12-05,51.031,51.53,50.66,51.06,6300,23.1813552440191,23.4080311129374,23.0128246881701,23.1945287915114,13868.701661994,0.0,1.0
2003-12-08,52.4,52.4,50.32,51.11,8500,23.8032375377046,23.8032375377046,22.8583762003301,23.217241804429,18711.7403376109,0.0,1.0
2003-12-09,51.33,52.43,51.2,51.52,22600,23.3171790612667,23.8168653454552,23.2581252276808,23.4034885103538,49751.2154858831,0.0,1.0
2003-12-10,51.45,51.75,51.24,51.61,31600,23.3716902922691,23.507968369775,23.2762956380149,23.4443719336056,69563.6464315886,0.0,1.0
2003-12-11,51.63,51.68,51.27,51.28,21900,23.4534571387727,23.4761701516903,23.2899234457655,23.2944660483491,48210.2486345503,0.0,1.0
2003-12-12,53.76,53.8,51.52,51.52,10100,24.4210314890649,24.439201899399,23.4034885103538,23.4034885103538,22233.950283514,0.0,1.0
2003-12-15,53.66,54.4,52.76,52.76,38400,24.3756054632295,24.7117580544109,23.9667712307117,23.9667712307117,84533.0387016774,0.0,1.0
2003-12-16,54.55,54.83,52.08,53.455,51600,24.7798970931638,24.9070899655027,23.6578742550316,24.2824821102671,113591.270755379,0.0,1.0
2003-12-17,54.25,54.54,53.49,54.53,28000,24.6436190156579,24.7753544905803,24.2983812193095,24.7708118879968,61638.6740533064,0.0,1.0
2003-12-18,53.85,54.549,53.76,54.549,9900,24.4619149123166,24.7794428329055,24.4210314890649,24.7794428329055,21793.6740402762,0.0,1.0
2003-12-19,53.85,54.49,52.86,54.46,6300,24.4619149123166,24.7526414776626,24.012197256547,24.7390136699121,13868.701661994,0.0,1.0
2003-12-22,53.35,53.35,52.77,52.77,14600,24.2347847831401,24.2347847831401,23.9713138332952,23.9713138332952,32140.1657563669,0.0,1.0
2003-12-23,53.5,53.64,52.97,53.64,16700,24.302923821893,24.3665202580625,24.0621658849659,24.3665202580625,36763.0663103649,0.0,1.0
2003-12-24,54.86,54.9,53.59,54.14,2100,24.9207177732533,24.9388881835874,24.3438072451448,24.5936503872391,4622.90055399798,0.0,1.0
2003-12-26,55.13,55.17,54.85,54.86,4500,25.0433680430087,25.0615384533428,24.9161751706698,24.9207177732533,9906.21547285279,0.0,1.0
2003-12-29,56.79,56.94,54.49,54.49,16800,25.7974400718749,25.8655791106278,24.7526414776626,24.7526414776626,36983.2044319838,0.0,1.0
2003-12-30,56.83,57.38,55.25,55.25,16600,25.815610482209,26.0654536243032,25.097879274011,25.097879274011,36542.9281887459,0.0,1.0
2003-12-31,55.05,57.23,55.05,57.23,10100,25.0070272223404,25.9973145855503,25.0070272223404,25.9973145855503,22233.9502835141,0.0,1.0
2004-01-02,55.25,57.01,55.25,55.641,27600,25.097879274011,25.8973773287126,25.097879274011,25.2754950350271,60758.1215668307,0.0,1.0
2004-01-05,54.44,55.83,53.96,55.83,36900,24.729928464745,25.3613502238559,24.5118835407355,25.3613502238559,81230.966877393,0.0,1.0
2004-01-06,53.95,54.209,53.801,53.9,16500,24.507340938152,24.6249943450654,24.4396561596573,24.4846279252343,36322.7900671269,0.0,1.0
2004-01-07,53.19,54.09,53.0,53.77,16900,24.1621031418036,24.5709373743214,24.0757936927165,24.4255740916484,37203.3425536027,0.0,1.0
2004-01-08,54.51,54.81,52.9,53.255,12200,24.7617266828297,24.8980047603357,24.0303676668812,24.1916300585965,26856.8508375121,0.0,1.0
2004-01-09,53.61,54.715,53.61,54.715,15000,24.3528924503119,24.8548500357921,24.3528924503119,24.8548500357921,33020.7182428427,0.0,1.0
2004-01-12,54.01,54.2,53.58,53.58,3600,24.5345965536531,24.6209060027402,24.3392646425613,24.3392646425613,7924.97237828226,0.0,1.0
2004-01-13,54.21,54.49,53.901,54.1,8900,24.6254486053238,24.7526414776626,24.4850821854927,24.5754799769049,19592.2928240866,0.0,1.0
2004-01-14,56.331,56.6,54.225,54.33,22200,25.5889346132908,25.7111306227878,24.6322625091991,24.6799598363261,48870.6629994072,0.0,1.0
2004-01-15,56.17,56.99,55.87,56.93,7100,25.5157987116959,25.8882921235455,25.37952063419,25.8610365080443,15629.8066349456,0.0,1.0
2004-01-16,56.78,57.09,56.01,56.01,5800,25.7928974692913,25.9337181493808,25.4431170703594,25.4431170703594,12768.0110538992,0.0,1.0
2004-01-20,56.72,56.94,56.26,56.26,31100,25.7656418537902,25.8655791106278,25.5566821349477,25.5566821349477,68462.9558234937,0.0,1.0
2004-01-21,57.33,57.33,56.35,56.49,8200,26.0427406113856,26.0427406113856,25.5975655581995,25.6611619943689,18051.325972754,0.0,1.0
2004-01-22,58.931,59.22,57.0,57.0,28000,26.7700112850089,26.901292499673,25.892834726129,25.892834726129,61638.6740533065,0.0,1.0
2004-01-23,62.02,62.26,58.681,59.39,43900,28.1732212230618,28.2822436850666,26.6564462204207,26.978516743593,96640.6353907196,0.0,1.0
2004-01-26,63.22,63.22,60.26,60.26,36600,28.7183335330856,28.7183335330856,27.3737231683603,27.3737231683603,80570.5525125361,0.0,1.0
2004-01-27,63.22,63.32,62.59,62.97,25000,28.7183335330856,28.7637595589209,28.4321495703231,28.6047684684973,55034.5304047378,0.0,1.0
2004-01-28,63.73,64.0,62.6,63.23,18700,28.9500062648457,29.072656534601,28.4366921729066,28.7228761356691,41165.8287427439,0.0,1.0
2004-01-29,61.78,64.38,61.78,64.38,27500,28.064198761057,29.2452754327752,28.064198761057,29.2452754327752,60537.9834452117,0.0,1.0
2004-01-30,62.35,62.78,61.22,61.51,37600,28.3231271083183,28.5184590194102,27.8098130163793,27.9415484913017,82771.9337287258,0.0,1.0
2004-02-02,63.501,64.09,62.36,62.36,22100,28.8459806656828,29.1135399578528,28.3276697109019,28.3276697109019,48650.5248777883,0.0,1.0
2004-02-03,64.77,64.77,63.41,64.37,16300,29.4224369335329,29.4224369335329,28.8046429821727,29.2407328301917,35882.5138238891,0.0,1.0
2004-02-04,64.0,64.51,63.83,64.0,21500,29.072656534601,29.3043292663611,28.995432290681,29.072656534601,47329.6961480746,0.0,1.0
2004-02-05,64.45,64.53,62.8,64.53,23100,29.2770736508599,29.3134144715282,28.5275442245773,29.3134144715282,50851.9060939778,0.0,1.0
2004-02-06,64.75,65.01,63.97,64.15,16100,29.4133517283659,29.5314593955377,29.0590287268504,29.140795573354,35442.2375806511,0.0,1.0
2004-02-09,65.75,65.96,64.211,64.69,9500,29.867611986719,29.9630066409732,29.1685054491135,29.3860961128647,20913.1215538004,0.0,1.0
2004-02-10,67.46,67.46,65.1,65.1,14800,30.6443970285029,30.6443970285029,29.5723428187895,29.5723428187895,32580.4419996048,0.0,1.0
2004-02-11,66.54,67.51,66.5,66.6,19500,30.226477590818,30.6671100414205,30.2083071804839,30.2537332063192,42926.9337156955,0.0,1.0
2004-02-12,59.95,66.52,59.6,66.52,55400,27.2329024882708,30.2173923856509,27.0739113978472,30.2173923856509,121956.519376899,0.0,1.0
2004-02-13,65.49,67.09,61.43,61.43,46100,29.7495043195472,30.4763207329122,27.9052076706334,27.9052076706334,101483.674066337,0.0,1.0
2004-02-17,66.021,66.5,63.75,64.86,42200,29.9907165167327,30.2083071804839,28.9590914700127,29.4633203567847,92898.2873231975,0.0,1.0
2004-02-18,64.15,66.6,64.15,66.0,12600,29.140795573354,30.2537332063192,29.140795573354,29.9811770513073,27737.4033239879,0.0,1.0
2004-02-19,64.35,65.85,63.56,64.05,15100,29.2316476250246,29.9130380125543,28.8727820209256,29.0953695475187,33240.8563644617,0.0,1.0
2004-02-20,66.88,66.88,63.65,64.365,42700,30.3809260786581,30.3809260786581,28.9136654441774,29.2384615288999,93998.9779312921,0.0,1.0
2004-02-23,67.169,67.169,66.0,66.0,23600,30.5122072933221,30.5122072933221,29.9811770513073,29.9811770513073,51952.5967020726,0.0,1.0
2004-02-24,64.34,67.24,64.05,67.24,39600,29.2271050224411,30.5444597716652,29.0953695475187,30.5444597716652,87174.6961611047,0.0,1.0
2004-02-25,64.27,64.27,63.55,64.1,7200,29.1953068043564,29.1953068043564,28.8682394183421,29.1180825604363,15849.9447565645,0.0,1.0
2004-02-26,62.4,63.83,62.0,63.57,17400,28.345840121236,28.995432290681,28.1641360178947,28.8773246235092,38304.0331616975,0.0,1.0
2004-02-27,63.75,63.95,62.14,62.14,17700,28.9590914700127,29.0499435216834,28.2277324540642,28.2277324540642,38964.4475265544,0.0,1.0
2004-03-01,63.25,63.96,62.7,63.96,46200,28.7319613408362,29.0544861242669,28.4821181987419,29.0544861242669,101703.812187955,0.0,1.0
2004-03-02,66.709,66.709,63.399,63.41,55000,30.3032475744797,30.3032475744797,28.7996461193308,28.8046429821727,121075.966890423,0.0,1.0
2004-03-03,64.95,65.95,64.43,65.941,21000,29.5042037800365,29.9584640383896,29.2679884456929,29.9543756960645,46229.0055399798,0.0,1.0
2004-03-04,65.14,65.99,64.8,64.83,5800,29.6132262420413,29.9996438396116,29.4586592030131,29.4722974711626,12758.2181323975,0.05,1.0
2004-03-05,66.051,67.35,65.1,65.59,14300,30.027374984849,30.6179119957243,29.5950418845085,29.8178002642844,31455.6067747042,0.0,1.0
2004-03-08,65.01,66.68,65.0,66.63,5000,29.5541270800599,30.3133240070511,29.5495809906767,30.2905935601352,10998.4639072392,0.0,1.0
2004-03-09,65.14,65.63,64.7,65.02,17400,29.6132262420413,29.8359846218171,29.4131983091813,29.5586731694431,38274.6543971924,0.0,1.0
2004-03-10,64.75,65.1,64.63,65.001,18400,29.4359287560972,29.5950418845085,29.381375683499,29.550035599615,40474.3471786403,0.0,1.0
2004-03-11,62.69,64.89,62.0,64.88,23000,28.4994343431619,29.4995740074617,28.1857541757224,29.4950279180785,50592.9339733004,0.0,1.0
2004-03-12,63.89,63.89,62.5,62.81,10700,29.0449650691436,29.0449650691436,28.4130586448815,28.5539874157601,23536.7127614919,0.0,1.0
2004-03-15,62.93,63.51,62.93,63.42,5900,28.6085404883582,28.8722136725827,28.6085404883582,28.8312988681341,12978.1874105423,0.0,1.0
2004-03-16,62.64,63.05,62.31,62.85,6200,28.476703896246,28.6630935609564,28.326682946601,28.5721717732928,13638.0952449766,0.0,1.0
2004-03-17,63.62,63.65,62.37,62.37,14200,28.9222206557977,28.9358589239473,28.3539594829001,28.3539594829001,31235.6374965594,0.0,1.0
2004-03-18,62.85,63.21,62.75,62.93,6300,28.5721717732928,28.7358309910873,28.526710879461,28.6085404883582,13858.0645231214,0.0,1.0
2004-03-19,62.75,62.89,62.25,62.84,6500,28.526710879461,28.5903561308255,28.2994064103019,28.5676256839096,14298.003079411,0.0,1.0
2004-03-22,62.62,62.63,61.49,62.63,12200,28.4676117174796,28.4721578068628,27.9539036171802,28.4721578068628,26836.2519336637,0.0,1.0
2004-03-23,62.91,63.071,62.5,62.5,6600,28.5994483095919,28.6726403486611,28.4130586448815,28.4130586448815,14517.9723575558,0.0,1.0
2004-03-24,62.92,62.95,62.65,62.9,13500,28.6039943989751,28.6176326671246,28.4812499856292,28.5949022202087,29695.8525495459,0.0,1.0
2004-03-25,64.76,65.09,62.7,62.96,20600,29.4404748454804,29.5904957951254,28.5039804325451,28.6221787565078,45313.6712978256,0.0,1.0
2004-03-26,64.6,65.29,64.52,64.65,15400,29.3677374153495,29.681417582789,29.331368700284,29.3904678622654,33875.2688342968,0.0,1.0
2004-03-29,66.03,66.28,64.79,64.81,8000,30.0178281971444,30.1314804317239,29.4541131136299,29.4632052923963,17597.5422515827,0.0,1.0
2004-03-30,65.73,66.02,65.5,66.0,5400,29.8814455156489,30.0132821077612,29.7768854598358,30.0041899289948,11878.3410198184,0.0,1.0
2004-03-31,66.46,66.46,65.5,65.5,7500,30.2133100406211,30.2133100406211,29.7768854598358,29.7768854598358,16497.6958608589,0.0,1.0
2004-04-01,67.09,67.82,66.38,66.66,6800,30.4997136717616,30.8315781967338,30.1769413255557,30.3042318282848,14957.9109138453,0.0,1.0
2004-04-02,68.56,68.56,67.09,67.19,18600,31.1679888110892,31.1679888110892,30.4997136717616,30.5451745655934,40914.2857349299,0.0,1.0
2004-04-05,69.19,69.19,68.0,68.28,6800,31.4543924422296,31.4543924422296,30.913407805631,31.0406983083601,14957.9109138453,0.0,1.0
2004-04-06,68.3,69.16,67.75,68.9,29100,31.0497904871265,31.44075417408,30.7997555710515,31.3225558501173,64011.0599401322,0.0,1.0
2004-04-07,68.0,68.5,67.5,68.5,20800,30.913407805631,31.1407122747901,30.686103336472,31.1407122747901,45753.6098541152,0.0,1.0
2004-04-08,67.25,68.001,67.18,67.69,2700,30.5724511018925,30.9138624145694,30.5406284762102,30.7724790347524,5939.17050990917,0.0,1.0
2004-04-12,67.99,68.3,67.131,67.131,3900,30.9088617162478,31.0497904871265,30.5183526382326,30.5183526382326,8578.8018476466,0.0,1.0
2004-04-13,66.85,68.45,66.84,68.45,8200,30.3906075265652,31.1179818278742,30.386061437182,31.1179818278742,18037.4808078723,0.0,1.0
2004-04-14,65.6,67.2,65.38,66.78,5500,29.8223463536676,30.5497206549766,29.7223323872376,30.3587849008829,12098.3102979631,0.0,1.0
2004-04-15,65.5,65.92,65.4,65.92,4300,29.7768854598358,29.9678212139294,29.731424566004,29.9678212139294,9458.67896022572,0.0,1.0
2004-04-16,65.52,66.32,65.46,65.69,4400,29.7859776386021,30.1496647892566,29.758701102303,29.8632611581162,9678.64823837052,0.0,1.0
2004-04-19,64.99,65.74,64.85,65.74,12400,29.5450349012935,29.8859916050321,29.481389649929,29.8859916050321,27276.1904899533,0.0,1.0
2004-04-20,65.2,65.7,65.02,65.19,13200,29.6405027783403,29.8678072474994,29.5586731694431,29.6359566889572,29035.9447151116,0.0,1.0
2004-04-21,65.75,65.75,64.5,64.53,9100,29.8905376944153,29.8905376944153,29.3222765215177,29.3359147896672,20017.2043111754,0.0,1.0
2004-04-22,66.73,67.0,65.97,66.2,13800,30.336054453967,30.4587988673129,29.9905516608453,30.0951117166584,30355.7603839803,0.0,1.0
2004-04-23,66.08,67.0,66.0,67.0,3100,30.0405586440603,30.4587988673129,30.0041899289948,30.4587988673129,6819.04762248831,0.0,1.0
2004-04-26,65.48,66.25,65.47,66.08,3900,29.7677932810694,30.1178421635744,29.7632471916862,30.0405586440603,8578.80184764659,0.0,1.0
2004-04-27,66.0,66.26,65.55,65.91,21500,30.0041899289948,30.1223882529575,29.7996159067517,29.9632751245462,47293.3948011287,0.0,1.0
2004-04-28,66.05,66.31,65.9,65.941,6900,30.0269203759107,30.1451186998734,29.958729035163,29.9773680016341,15177.8801919901,0.0,1.0
2004-04-29,65.78,66.67,65.75,65.75,7600,29.9041759625648,30.308777917668,29.8905376944153,29.8905376944153,16717.6651390036,0.0,1.0
2004-04-30,64.2,65.86,64.12,65.77,8600,29.1858938400222,29.9405446776303,29.1495251249568,29.8996298731817,18917.3579204515,0.0,1.0
2004-05-03,64.99,65.2,64.12,64.81,3400,29.5450349012935,29.6405027783403,29.1495251249568,29.4632052923963,7478.95545692268,0.0,1.0
2004-05-04,64.13,65.37,63.96,65.26,8000,29.15407121434,29.7177862978544,29.0767876948259,29.6677793146394,17597.5422515827,0.0,1.0
2004-05-05,64.4,64.619,64.1,64.619,4900,29.2768156276859,29.3763749851775,29.1404329461904,29.3763749851775,10778.4946290944,0.0,1.0
2004-05-06,62.46,64.515,61.5,64.24,8900,28.3948742873487,29.3290956555924,27.9584497065634,29.204078197555,19577.2657548858,0.0,1.0
2004-05-07,60.79,62.73,60.78,62.5,7700,27.6356773603575,28.5176187006946,27.6311312709743,28.4130586448815,16937.6344171484,0.0,1.0
2004-05-10,61.02,62.09,60.25,61.59,10000,27.7402374161707,28.226668980171,27.3901885336657,27.999364511012,21996.9278144784,0.0,1.0
2004-05-11,60.96,61.35,60.74,60.82,7200,27.7129608798716,27.8902583658156,27.6129469134416,27.6493156285071,15837.7880264245,0.0,1.0
2004-05-12,62.05,62.5,59.94,60.75,18400,28.2084846226383,28.4130586448815,27.2492597627871,27.6174930028248,40474.3471786403,0.0,1.0
2004-05-13,62.22,62.22,61.38,61.77,2200,28.2857681421524,28.2857681421524,27.9038966339652,28.0811941199092,4839.32411918525,0.0,1.0
2004-05-14,61.41,62.33,61.37,62.145,2300,27.9175349021147,28.3357751253674,27.899350544582,28.2516724717785,5059.29339733005,0.0,1.0
2004-05-17,61.11,61.52,60.11,61.31,10400,27.7811522206193,27.9675418853297,27.3265432823012,27.8720740082829,22876.8049270576,0.0,1.0
2004-05-18,61.4,61.66,60.75,60.75,3300,27.9129888127315,28.0311871366943,27.6174930028248,27.6174930028248,7258.9861787779,0.0,1.0
2004-05-19,60.56,61.61,60.56,61.395,8400,27.5311173045443,28.0084566897783,27.5311173045443,27.91071576804,18477.4193641619,0.0,1.0
2004-05-20,59.61,61.07,59.5,60.46,6400,27.0992388131421,27.7629678630866,27.0492318299272,27.4856564107125,14078.0338012662,0.0,1.0
2004-05-21,59.47,59.96,59.37,59.37,20100,27.0355935617776,27.2583519415535,26.9901326679458,26.9901326679458,44213.8249071017,0.0,1.0
2004-05-24,59.49,59.8,59.34,59.34,8300,27.044685740544,27.1856145114226,26.9764943997963,26.9764943997963,18257.4500860171,0.0,1.0
2004-05-25,58.59,59.5,58.53,59.5,19800,26.6355376960577,27.0492318299272,26.6082611597586,27.0492318299272,43553.9170726673,0.0,1.0
2004-05-26,58.73,59.29,58.61,59.29,13100,26.6991829474222,26.9537639528804,26.644629874824,26.9537639528804,28815.9754369668,0.0,1.0
2004-05-27,58.11,58.81,57.77,58.81,8700,26.417325405665,26.7355516624877,26.2627583666368,26.7355516624877,19137.3271985962,0.0,1.0
2004-05-28,57.5,58.07,57.48,58.07,11200,26.1400139532909,26.3991410481323,26.1309217745246,26.3991410481323,24636.5591522159,0.0,1.0
2004-06-01,56.91,57.58,56.84,57.44,8900,25.8717946796833,26.1763826683564,25.839972054001,26.1127374169919,19577.2657548858,0.0,1.0
2004-06-02,56.75,57.21,56.5,56.95,17900,25.7990572495524,26.0081773611787,25.6854050149728,25.889979037216,39374.5007879164,0.0,1.0
2004-06-03,56.24,56.77,55.66,56.77,15900,25.5672066910101,25.8081494283187,25.3035335067856,25.8081494283187,34975.1152250208,0.0,1.0
2004-06-04,56.17,56.8,56.17,56.8,8800,25.5581145122438,25.8447730869761,25.5581145122438,25.8447730869761,19340.0808092946,0.05,1.0
2004-06-07,56.2,56.5,55.3,56.305,13700,25.5717649205644,25.7082690037702,25.1622526709468,25.6195413496864,30108.9894417427,0.0,1.0
2004-06-08,55.65,56.22,55.57,56.01,15800,25.3215074346869,25.5808651927781,25.285106345832,25.485312334534,34724.2359985063,0.0,1.0
2004-06-09,54.91,55.72,54.89,55.36,11100,24.9847973627792,25.353358387435,24.9756970905654,25.1895534875879,24394.8746571784,0.0,1.0
2004-06-10,53.96,55.04,53.85,54.76,33100,24.5525344326273,25.0439491321684,24.5024829354518,24.9165453211762,72745.0766804149,0.0,1.0
2004-06-14,53.5,53.89,53.5,53.75,26900,24.3432281717116,24.5206834798792,24.3432281717116,24.4569815743832,59119.1106556847,0.0,1.0
2004-06-15,53.91,54.14,53.12,53.12,27100,24.529783752093,24.6344368825508,24.1703229996509,24.1703229996509,59558.6579468049,0.0,1.0
2004-06-16,55.48,55.54,54.27,54.27,12500,25.2441551208703,25.2714559375115,24.69358865194,24.69358865194,27471.7056950208,0.0,1.0
2004-06-17,55.3,55.77,54.86,55.69,28300,25.1622526709468,25.3761090679693,24.9620466822448,25.3397079791144,62195.9416935269,0.0,1.0
2004-06-18,54.51,55.76,54.39,55.76,24500,24.8027919185047,25.3715589318624,24.7481902852223,25.3715589318624,53844.5431622407,0.0,1.0
2004-06-21,54.31,54.83,54.27,54.59,19200,24.7117891963674,24.9483962739243,24.69358865194,24.8391930073596,42196.539947552,0.0,1.0
2004-06-22,54.51,55.1,54.17,55.1,29800,24.8027919185047,25.0712499488095,24.6480872908714,25.0712499488095,65492.5463769295,0.0,1.0
2004-06-23,54.93,55.099,54.58,54.59,16700,24.9938976349929,25.0707949351988,24.8346428712527,24.8391930073596,36702.1988085477,0.0,1.0
2004-06-24,55.65,55.75,55.05,55.1,46600,25.3215074346869,25.3670087957556,25.0484992682752,25.0712499488095,102414.518831038,0.0,1.0
2004-06-25,56.99,58.045,55.12,55.98,76400,25.9312256730065,26.4112650322804,25.0803502210233,25.4716619262134,167907.065207967,0.0,1.0
2004-06-28,58.03,58.74,56.96,57.05,28100,26.4044398281201,26.7274994917073,25.9175752646859,25.9585264896476,61756.3944024067,0.0,1.0
2004-06-29,59.48,59.48,57.1,57.35,18700,27.0642095636151,27.0642095636151,25.9812771701819,26.0950305728535,41097.671719751,0.0,1.0
2004-06-30,59.85,60.31,59.01,59.31,24000,27.232564599569,27.4418708604846,26.8503531665926,26.9868572497984,52745.6749344398,0.0,1.0
2004-07-01,59.52,60.4,58.99,60.4,26000,27.0824101080425,27.4828220854464,26.8412528943789,27.4828220854464,57141.1478456433,0.0,1.0
2004-07-02,58.77,59.42,58.51,59.42,9900,26.7411499000279,27.0369087469739,26.6228463612495,27.0369087469739,21757.5909104564,0.0,1.0
2004-07-06,58.35,59.06,57.9,59.06,26300,26.5500441835397,26.8731038471269,26.3452880587309,26.8731038471269,57800.4687823237,0.0,1.0
2004-07-07,58.88,59.3,58.12,58.85,7800,26.7912013972034,26.9823071136916,26.4453910530819,26.7775509888828,17142.3443536929,0.0,1.0
2004-07-08,57.44,59.28,57.43,59.16,7700,26.1359817978152,26.9732068414778,26.1314316617084,26.9186052081955,16922.5707081328,0.0,1.0
2004-07-09,58.3,58.3,57.46,58.02,17000,26.5272935030054,26.5272935030054,26.145082070029,26.3998896920132,37361.5197452282,0.0,1.0
2004-07-12,59.04,59.229,57.86,58.3,11400,26.8640035749132,26.9500011473328,26.3270875143034,26.5272935030054,25054.1955938589,0.0,1.0
2004-07-13,59.01,59.31,58.64,59.02,9300,26.8503531665926,26.9868572497984,26.6819981306387,26.8549033026994,20438.9490370954,0.0,1.0
2004-07-14,58.45,60.16,58.45,59.01,19500,26.5955455446083,27.3736188188817,26.5955455446083,26.8503531665926,42855.8608842324,0.0,1.0
2004-07-15,58.15,58.95,57.95,58.95,17400,26.4590414614024,26.8230523499514,26.3680387392652,26.8230523499514,38240.614327469,0.0,1.0
2004-07-16,58.46,58.46,57.68,57.98,13400,26.6000956807152,26.6000956807152,26.2451850643799,26.3816891475858,29449.6685050622,0.0,1.0
2004-07-19,58.47,58.47,57.0,57.8,10000,26.604645816822,26.604645816822,25.9357758091133,26.2997866976623,21977.3645560166,0.0,1.0
2004-07-20,60.21,60.21,57.48,58.53,16700,27.396369499416,27.396369499416,26.1541823422427,26.6319466334632,36702.1988085478,0.0,1.0
2004-07-21,57.22,60.84,57.18,60.62,17400,26.0358788034643,27.6830280741483,26.0176782590368,27.5829250797974,38240.6143274689,0.0,1.0
2004-07-22,56.91,57.51,56.31,57.03,6800,25.8948245841516,26.1678327505633,25.6218164177398,25.9494262174339,14944.6078980913,0.0,1.0
2004-07-23,55.29,56.95,55.18,56.95,10100,25.1577025348399,25.913025128579,25.1076510376644,25.913025128579,22197.1382015768,0.0,1.0
2004-07-26,56.06,56.44,55.04,55.13,9500,25.5080630150683,25.680968187129,25.0439491321684,25.0849003571301,20878.4963282158,0.0,1.0
2004-07-27,56.97,56.97,56.1,56.26,11400,25.9221254007927,25.9221254007927,25.5262635594957,25.5990657372055,25054.195593859,0.0,1.0
2004-07-28,57.07,57.35,56.44,56.44,16300,25.9676267618613,26.0950305728535,25.680968187129,25.680968187129,35823.1042263071,0.0,1.0
2004-07-29,57.97,57.97,56.82,57.46,12600,26.3771390114789,26.3771390114789,25.8538733591898,26.145082070029,27691.479340581,0.0,1.0
2004-07-30,56.91,57.92,56.91,57.86,4900,25.8948245841516,26.3543883309446,25.8948245841516,26.3270875143034,10768.9086324481,0.0,1.0
2004-08-02,58.2,58.2,56.97,57.41,13200,26.4817921419368,26.4817921419368,25.9221254007927,26.1223313894947,29010.1212139419,0.0,1.0
2004-08-03,56.87,58.2,56.62,58.2,15600,25.8766240397241,26.4817921419368,25.7628706370526,26.4817921419368,34284.6887073859,0.0,1.0
2004-08-04,56.9,58.0,56.61,56.61,31400,25.8902744480447,26.3907894197995,25.7583205009457,25.7583205009457,69008.9247058921,0.0,1.0
2004-08-05,56.57,57.01,56.52,56.67,8200,25.7401199565182,25.9403259452202,25.7173692759839,25.7856213175869,18021.4389359337,0.0,1.0
2004-08-06,56.04,56.76,56.04,56.475,8100,25.4989627428546,25.8265725425486,25.4989627428546,25.6968936635031,17801.6652903734,0.0,1.0
2004-08-09,55.16,56.51,54.71,56.03,36800,25.0985507654507,25.7128191398771,24.8937946406419,25.4944126067477,80876.7015661411,0.0,1.0
2004-08-10,56.88,56.88,54.86,55.3,19700,25.881174175831,25.881174175831,24.9620466822448,25.1622526709468,43295.4081753527,0.0,1.0
2004-08-11,56.17,57.03,55.95,56.42,3600,25.5581145122438,25.9494262174339,25.4580115178928,25.6718679149153,7911.85124016597,0.0,1.0
2004-08-12,55.76,56.4,55.4,56.4,6400,25.3715589318624,25.6627676427016,25.2077540320154,25.6627676427016,14065.5133158506,0.0,1.0
2004-08-13,56.18,56.86,55.73,55.86,12100,25.5626646483506,25.8720739036172,25.3579085235418,25.417060292931,26592.6111127801,0.0,1.0
2004-08-16,57.97,58.26,56.14,56.38,13900,26.3771390114789,26.5090929585779,25.5444641039232,25.6536673704879,30548.5367328631,0.0,1.0
2004-08-17,60.08,60.75,57.71,57.99,44700,27.3372177300268,27.6420768491866,26.2588354727005,26.3862392836926,98238.8195653943,0.0,1.0
2004-08-18,61.72,61.74,60.1,60.1,21600,28.0834400515522,28.0925403237659,27.3463180022405,27.3463180022405,47471.1074409958,0.0,1.0
2004-08-19,60.38,62.5,60.0,61.5,7600,27.4737218132327,28.4383506678874,27.3008166411719,27.9833370572012,16702.7970625726,0.0,1.0
2004-08-20,62.94,62.96,60.26,60.63,12000,28.6385566565893,28.6476569288031,27.4191201799503,27.5874752159042,26372.83746722,0.0,1.0
2004-08-23,62.21,62.99,62.21,62.99,6800,28.3063967207884,28.6613073371236,28.3063967207884,28.6613073371236,14944.6078980913,0.0,1.0
2004-08-24,61.79,63.06,61.78,63.0,12900,28.1152910043002,28.6931582898717,28.1107408681933,28.6658574732305,28350.8002772614,0.0,1.0
2004-08-25,67.3,68.91,63.3,63.32,55600,30.6224159991812,31.3549879123859,28.8023615564364,28.8114618286501,122194.146931452,0.0,1.0
2004-08-26,68.26,68.53,67.05,68.13,50200,31.0592290654399,31.1820827403252,30.5086625965096,31.0000772960507,110326.370071203,0.0,1.0
2004-08-27,68.4,68.59,67.99,68.44,15600,31.122930970936,31.2093835569664,30.9363753905546,31.1411315153634,34284.6887073859,0.0,1.0
2004-08-30,68.0,68.27,67.71,68.04,5800,30.9409255266615,31.0637792015468,30.8089715795625,30.9591260710889,12746.8714424896,0.0,1.0
2004-08-31,69.22,69.65,66.91,68.0,45200,31.4960421316987,31.6916979842937,30.4449606910135,30.9409255266615,99337.6877931949,0.0,1.0
2004-09-01,69.16,71.25,68.57,69.75,54100,31.4687413150575,32.4197197613916,31.2002832847526,31.7371993453623,118897.54224805,0.0,1.0
2004-09-02,69.68,69.68,67.4,69.0,31100,31.7053483926143,31.7053483926143,30.6679173602498,31.3959391373477,68349.6037692117,0.0,1.0
2004-09-03,69.86,70.66,67.0,69.14,48900,31.7872508425378,32.1512617310868,30.4859119159753,31.4596410428438,107469.312678921,0.0,1.0
2004-09-07,69.85,70.14,69.33,69.97,50900,31.782700706431,31.91465465353,31.5460936288741,31.8373023397133,111864.785590124,0.0,1.0
2004-09-08,69.2,69.97,68.5,68.5,23500,31.5142426761261,31.8649069371177,31.1954569843156,31.1954569843156,51602.065031756,0.06,1.0
2004-09-09,69.81,70.0,69.27,69.42,27500,31.7920416361324,31.8785691810524,31.5461212453072,31.6144324649808,60385.3952499273,0.0,1.0
2004-09-10,69.23,70.2,68.81,69.97,30100,31.5279049200608,31.969650807284,31.3366335049745,31.8649069371177,66094.5598917387,0.0,1.0
2004-09-13,71.0,72.35,68.88,68.88,33700,32.3339773122103,32.9487782892735,31.3685120741556,31.3685120741556,73999.5570880927,0.0,1.0
2004-09-14,70.6,72.0,69.82,72.0,13300,32.1518140597472,32.7893854433682,31.796595717444,32.7893854433682,29204.5729754193,0.0,1.0
2004-09-15,73.39,73.39,70.59,70.59,36200,33.4224027456777,33.4224027456777,32.1472599784356,32.1472599784356,79489.1384744496,0.0,1.0
2004-09-16,74.32,74.32,73.101,73.21,17600,33.8459323076545,33.8459323076545,33.290789795773,33.3404292820692,38646.6529599534,0.0,1.0
2004-09-17,73.7,75.85,73.65,74.71,50500,33.5635792663366,34.5427067483261,33.5408088597787,34.0235414788061,110889.544004412,0.0,1.0
2004-09-20,73.5,74.669,73.25,73.69,13300,33.472497640105,34.0048697454286,33.3586456073156,33.559025185025,29204.5729754194,0.0,1.0
2004-09-21,74.43,74.5,73.11,73.54,31200,33.8960272020819,33.9279057712629,33.2948884689535,33.4907139653514,68509.9757017356,0.0,1.0
2004-09-22,74.6,74.82,74.28,74.5,43500,33.9734465843787,34.0736363732335,33.8277159824082,33.9279057712629,95518.7161226123,0.0,1.0
2004-09-23,74.77,75.37,74.53,75.37,16100,34.0508659666756,34.3241108453703,33.9415680151977,34.3241108453703,35352.9041281392,0.0,1.0
2004-09-24,74.75,74.75,74.5,74.5,14400,34.0417578040524,34.0417578040524,33.9279057712629,33.9279057712629,31619.9887854165,0.0,1.0
2004-09-27,36.38,38.0,36.28,36.28,13400,33.1354956230482,34.6110179679998,33.0444139968166,33.0444139968166,14712.0781154368,0.0,2.0
2004-09-28,37.05,37.05,36.25,36.6,30300,33.7457425187998,33.7457425187998,33.0170895089471,33.3358752007577,33266.8632013235,0.0,1.0
2004-09-29,37.04,37.1,36.5,36.51,23500,33.7366343561766,33.7912833319156,33.2447935745261,33.2539017371492,25801.032515878,0.0,1.0
2004-09-30,37.025,37.3,36.36,36.5,44500,33.7229721122419,33.9734465843787,33.1172792978019,33.2447935745261,48857.2743385775,0.0,1.0
2004-10-01,37.53,38.18,36.87,36.87,31600,34.1829343247113,34.7749648952166,33.5817955915829,33.5817955915829,34694.1543617764,0.0,1.0
2004-10-04,37.98,39.499,37.7,37.84,39100,34.5928016427535,35.9763315452111,34.337773089305,34.4652873660292,42928.5264413119,0.0,1.0
2004-10-05,36.7188,38.1,35.3,37.98,74800,33.4440801727208,34.7020995942313,32.1518140597472,34.5928016427535,82124.137539901,0.0,1.0
2004-10-06,37.4,37.57,36.41,36.41,27400,34.0645282106103,34.219366975204,33.1628201109177,33.1628201109177,30082.9059972365,0.0,1.0
2004-10-07,37.25,37.56,36.82,37.505,20700,33.9279057712629,34.2102588125808,33.5362547784671,34.1601639181535,22726.8669395181,0.0,1.0
2004-10-08,36.85,37.5,36.81,37.26,33100,33.5635792663366,34.1556098368419,33.527146615844,33.9370139338861,36341.0287776835,0.0,1.0
2004-10-11,38.0,38.56,36.83,37.009,90500,34.6110179679998,35.1210750748966,33.5453629410903,33.7083990520448,99361.423093062,0.0,1.0
2004-10-12,37.46,38.67,37.46,38.12,19800,34.1191771863492,35.2212648637513,34.1191771863492,34.7203159194777,21738.7422899738,0.0,1.0
2004-10-13,37.81,38.2,37.51,37.53,115900,34.4379628781598,34.7931812204629,34.164717999465,34.1829343247113,127248.496535756,0.0,1.0
2004-10-14,37.94,38.4,37.49,37.99,48600,34.5563689922608,34.9753444729261,34.1465016742187,34.6019098053766,53358.7310753903,0.0,1.0
2004-10-15,38.11,39.4,37.75,38.25,40300,34.7112077568545,35.8861607352419,34.3833139024208,34.8387220335787,44246.0259740376,0.0,1.0
2004-10-18,38.01,38.61,37.481,38.61,13500,34.6201261306229,35.1666158880124,34.1383043278579,35.1666158880124,14821.869743164,0.0,1.0
2004-10-19,37.24,38.215,37.21,38.215,12500,33.9187976086398,34.8068434643977,33.8914731207703,34.8068434643977,13723.9534658925,0.0,1.0
2004-10-20,37.19,37.92,36.83,37.365,27000,33.873256795524,34.5381526670145,33.5453629410903,34.0326496414292,29643.7394863279,0.0,1.0
2004-10-21,37.3,37.57,36.59,37.57,12500,33.9734465843787,34.219366975204,33.3267670381345,34.219366975204,13723.9534658926,0.0,1.0
2004-10-22,36.82,37.25,36.8,37.105,17600,33.5362547784671,33.9279057712629,33.5180384532208,33.7958374132271,19323.3264799767,0.0,1.0
2004-10-25,37.59,37.59,36.43,36.57,32100,34.2375833004503,34.2375833004503,33.181036436164,33.3085507128882,35243.1125004121,0.0,1.0
2004-10-26,39.01,39.02,37.08,37.08,19800,35.5309423929387,35.5400505555619,33.7730670066692,33.7730670066692,21738.7422899738,0.0,1.0
2004-10-27,38.06,40.0,37.5,39.27,45900,34.6656669437387,36.4326504926313,34.1556098368419,35.7677546211408,50394.3571267575,0.0,1.0
2004-10-28,38.41,39.42,37.63,38.07,18900,34.9844526355492,35.9043770604882,34.2740159509429,34.6747751063619,20750.6176404296,0.0,1.0
2004-10-29,37.18,39.53,37.18,38.78,57200,33.8641486329008,36.0045668493429,33.8641486329008,35.3214546526061,62800.8110599244,0.0,1.0
2004-11-01,38.59,38.84,37.0,37.81,42700,35.1483995627661,35.376103628345,33.700201705684,34.4379628781598,46881.025039489,0.0,1.0
2004-11-02,37.93,38.749,37.84,38.311,36600,34.5472608296377,35.2932193484743,34.4652873660292,34.89428182558,40183.7357481334,0.0,1.0
2004-11-03,38.66,39.36,37.97,38.3,45400,35.2121567011282,35.8497280847492,34.5836934801303,34.8842628466945,49845.3989881217,0.0,1.0
2004-11-04,39.11,39.75,37.95,38.8,18900,35.6220240191703,36.2049464270524,34.565477154884,35.3396709778524,20750.6176404295,0.0,1.0
2004-11-05,38.61,39.83,38.37,39.21,19100,35.1666158880124,36.2778117280376,34.9480199850566,35.7131056454019,20970.2008958838,0.0,1.0
2004-11-08,37.98,39.86,37.75,39.86,14000,34.5928016427535,36.3051362159071,34.3833139024208,36.3051362159071,15370.8278817996,0.0,1.0
2004-11-09,38.79,39.019,37.66,38.43,11300,35.3305628152292,35.5391397392996,34.3013404388124,35.0026689607956,12406.4539331669,0.0,1.0
2004-11-10,37.91,38.68,37.86,38.68,8600,34.5290445043913,35.2303730263745,34.4835036912756,35.2303730263745,9442.07998453409,0.0,1.0
2004-11-11,37.95,38.9,37.64,37.66,15700,34.565477154884,35.430752604084,34.2831241135661,34.3013404388124,17237.285553161,0.0,1.0
2004-11-12,39.5,39.5,37.89,37.999,31100,35.9772423614734,35.9772423614734,34.510828179145,34.6101071517375,34145.1962231407,0.0,1.0
2004-11-15,39.05,39.59,38.7,39.59,45700,35.5673750434313,36.0592158250819,35.2485893516208,36.0592158250819,50174.7738713033,0.0,1.0
2004-11-16,38.39,39.05,38.39,39.04,73300,34.9662363103029,35.5673750434313,34.9662363103029,35.5582668808082,80477.263123994,0.0,1.0
2004-11-17,39.39,39.49,38.605,38.97,40600,35.8770525726187,35.9681341988503,35.1620618067008,35.4945097424461,44575.400857219,0.0,1.0
2004-11-18,39.18,39.43,38.67,39.23,22000,35.6857811575324,35.9134852231113,35.2212648637513,35.7313219706482,24154.1580999709,0.0,1.0
2004-11-19,37.4,39.3,37.4,39.3,22000,34.0645282106103,35.7950791090103,34.0645282106103,35.7950791090103,24154.1580999709,0.0,1.0
2004-11-22,38.1,38.61,37.0,37.2,21300,34.7020995942313,35.1666158880124,33.700201705684,33.8823649581471,23385.616705881,0.0,1.0
2004-11-23,38.97,39.33,37.63,38.2,36600,35.4945097424461,35.8224035968798,34.2740159509429,34.7931812204629,40183.7357481334,0.0,1.0
2004-11-24,39.34,39.51,38.8,38.851,15500,35.8315117595029,35.9863505240966,35.3396709778524,35.3861226072305,17017.7022977068,0.0,1.0
2004-11-26,39.6,39.93,39.01,39.93,11900,36.0956484755745,36.3964455462043,35.5578597735394,36.3964455462043,13055.313310658,0.03,1.0
2004-11-29,39.44,39.99,38.401,39.99,24500,35.9498074716328,36.4511359226824,35.0027524522863,36.4511359226824,26878.5862278253,0.0,1.0
2004-11-30,40.23,41.0,39.0,40.0,133700,36.669897428595,37.3717572600645,35.5487447107931,36.4602509854288,146680.284843275,0.0,1.0
2004-12-01,43.87,44.3,40.275,40.275,110900,39.987780268269,40.3797279663624,36.7109152109536,36.7109152109536,121666.743374115,0.0,1.0
2004-12-02,45.02,45.02,43.31,43.84,54300,41.0360124841001,41.0360124841001,39.477336754473,39.9604350800299,59571.7237620781,0.0,1.0
2004-12-03,44.2,45.669,43.74,44.0,36800,40.2885773388988,41.6275800563387,39.8692844525664,40.1062760839717,40372.7335993458,0.0,1.0
2004-12-06,43.83,44.67,43.77,44.25,42800,39.9513200172836,40.7169852879776,39.8966296408054,40.3341526526306,46955.2445122826,0.0,1.0
2004-12-07,43.08,44.95,43.08,43.56,66200,39.2676903113068,40.9722070448756,39.2676903113068,39.7052133231319,72627.0370727361,0.0,1.0
2004-12-08,43.07,43.6,42.83,43.06,43600,39.2585752485604,39.7416735741174,39.0398137426479,39.2494601858141,47832.9126340075,0.0,1.0
2004-12-09,42.46,43.0,40.74,42.981,28700,38.7025564210327,39.1947698093359,37.1347656286592,39.1774511901179,31486.343866881,0.0,1.0
2004-12-10,41.71,42.55,41.11,41.27,48100,38.0189267150559,38.7845919857499,37.4720229502744,37.6178639542161,52769.79581871,0.0,1.0
2004-12-13,42.56,42.73,41.611,41.8,60800,38.7937070484962,38.9486631151843,37.9286875938669,38.1009622797731,66702.777251093,0.0,1.0
2004-12-14,43.25,43.36,41.89,42.83,88900,39.4226463779949,39.5229120682048,38.1829978444903,39.0398137426479,97530.8700266803,0.0,1.0
2004-12-15,44.25,44.25,42.41,42.74,95200,40.3341526526306,40.3341526526306,38.6569811073009,38.9577781779307,104442.506485264,0.0,1.0
2004-12-16,43.73,44.29,43.09,43.74,11500,39.86016938982,40.370612903616,39.2768053740532,39.8692844525664,12616.4792497956,0.0,1.0
2004-12-17,43.77,43.98,43.01,43.98,15500,39.8966296408054,40.0880459584789,39.2038848720823,40.0880459584789,17004.8198584201,0.0,1.0
2004-12-20,43.79,44.09,42.911,43.14,21600,39.9148597662982,40.1883116486889,39.1136457508934,39.3223806877849,23697.0392865725,0.0,1.0
2004-12-21,44.14,44.54,43.4,44.03,57000,40.2338869624207,40.5984894722749,39.5593723191902,40.1336212722107,62533.8536728996,0.0,1.0
2004-12-22,44.18,44.61,43.5,43.5,32400,40.2703472134061,40.6622949114994,39.6505229466538,39.6505229466538,35545.5589298588,0.0,1.0
2004-12-23,44.47,44.69,43.26,44.62,38600,40.5346840330504,40.7352154134703,39.4317614407412,40.6714099742458,42347.4868732269,0.0,1.0
2004-12-27,44.08,45.19,44.08,44.69,37300,40.1791965859425,41.1909685507882,40.1791965859425,40.7352154134703,40921.2761754238,0.0,1.0
2004-12-28,44.5,44.5,43.43,44.08,23600,40.5620292212895,40.5620292212895,39.5867175074293,40.1791965859425,25891.2095908848,0.0,1.0
2004-12-29,44.42,45.05,43.68,44.5,36500,40.4891087193187,41.0633576723392,39.8145940760882,40.5620292212895,40043.6080536989,0.0,1.0
2004-12-30,44.053,44.09,43.609,43.64,20800,40.1545859165273,40.1883116486889,39.7498771305891,39.7781338251028,22819.3711648476,0.0,1.0
2004-12-31,43.68,44.38,43.68,43.74,9500,39.8145940760882,40.4526484683332,39.8145940760882,39.8692844525664,10422.3089454833,0.0,1.0
2005-01-03,43.49,44.27,43.49,44.27,23900,39.6414078839074,40.3523827781233,39.6414078839074,40.3523827781233,26220.3351365317,0.0,1.0
2005-01-04,43.6,45.86,43.31,43.85,47000,39.7416735741174,41.8016777547941,39.477336754473,39.9695501427763,51563.0021513383,0.0,1.0
2005-01-05,43.45,44.1,43.1,43.3,39300,39.604947632922,40.1974267114352,39.2859204367995,39.4682216917267,43115.4464797361,0.0,1.0
2005-01-06,43.15,44.63,43.15,44.63,18800,39.3314957505313,40.6805250369922,39.3314957505313,40.6805250369922,20625.2008605353,0.0,1.0
2005-01-07,42.1,43.39,42.1,43.39,31100,38.3744141621638,39.5502572564439,38.3744141621638,39.5502572564439,34119.3482320558,0.0,1.0
2005-01-10,46.47,48.75,42.49,42.64,201400,42.3576965823219,44.4359308884913,38.7299016092717,38.8666275504671,220952.949644245,0.0,1.0
2005-01-11,45.44,47.51,45.26,46.76,54700,41.4188451194471,43.305663107943,41.2547739900127,42.6220334019662,60010.5578229406,0.0,1.0
2005-01-12,44.3,45.69,42.47,45.21,30800,40.3797279663624,41.646721688106,38.711671483779,41.2091986762809,33790.2226864089,0.0,1.0
2005-01-13,44.48,45.4,44.0,44.63,32500,40.5437990957968,41.3823848684617,40.1062760839717,40.6805250369922,35655.2674450744,0.0,1.0
2005-01-14,45.0,45.41,44.4,45.41,33900,41.0177823586074,41.391499931208,40.4708785938259,41.391499931208,37191.1866580929,0.0,1.0
2005-01-18,45.63,46.029,45.0,45.0,41800,41.5920313116279,41.9557223152075,41.0177823586074,41.0177823586074,45858.1593601264,0.0,1.0
2005-01-19,44.5,47.0,44.391,46.51,38800,40.5620292212895,42.8407949078788,40.4626750373542,42.3941568333073,42566.9039036581,0.0,1.0
2005-01-20,42.41,44.71,42.161,44.46,33900,38.6569811073009,40.753445538963,38.4300160449166,40.5255689703041,37191.1866580929,0.0,1.0
2005-01-21,43.43,43.65,41.13,42.03,33500,39.5867175074293,39.7872488878492,37.4902530757671,38.3106087229393,36752.3525972305,0.0,1.0
2005-01-24,39.3,43.157,39.17,42.54,57700,35.8221965931838,39.3378762944537,35.7037007774811,38.7754769230035,63301.8132794089,0.0,1.0
2005-01-25,39.86,41.07,38.36,39.5,51100,36.3326401069798,37.435562699289,34.9653806950262,36.0044978481109,56061.0512751785,0.0,1.0
2005-01-26,40.25,40.8,39.77,40.6,28900,36.6881275540877,37.1894560051374,36.2506045422626,37.0071547502102,31705.7608973123,0.0,1.0
2005-01-27,39.99,40.98,39.76,40.71,19700,36.4511359226824,37.3535271345718,36.2414894795162,37.1074204404201,21612.5774974759,0.0,1.0
2005-01-28,39.96,40.15,39.71,39.73,9700,36.4237907344434,36.5969769266241,36.1959141657844,36.2141442912771,10641.7259759145,0.0,1.0
2005-01-31,41.48,41.48,39.27,40.68,29700,37.8092802718896,37.8092802718896,35.7948514049447,37.0800752521811,32583.4290190372,0.0,1.0
2005-02-01,42.01,42.78,41.11,41.11,42700,38.2923785974466,38.9942384289161,37.4720229502744,37.4720229502744,46845.5359970669,0.0,1.0
2005-02-02,42.28,42.75,41.3,41.43,27600,38.5384852915982,38.966893240677,37.6452091424552,37.7637049581579,30279.5501995093,0.0,1.0
2005-02-03,41.95,42.999,41.52,42.81,27300,38.2376882209684,39.1938583030613,37.8457405228751,39.0215836171552,29950.4246538625,0.0,1.0
2005-02-04,42.36,42.51,42.0,42.0,29000,38.6114057935691,38.7481317347644,38.2832635347002,38.2832635347002,31815.4694125279,0.0,1.0
2005-02-07,42.01,42.413,41.8,42.09,21200,38.2923785974466,38.6597156261248,38.1009622797731,38.3652990994174,23258.20522571,0.0,1.0
2005-02-08,42.3,42.42,41.53,41.75,38900,38.5567154170909,38.6660961700472,37.8548555856214,38.0553869660413,42676.6124188737,0.0,1.0
2005-02-09,42.23,43.55,41.651,42.4,84400,38.4929099778664,39.6960982603856,37.9651478448524,38.6478660445545,92593.9868419779,0.0,1.0
2005-02-10,42.0,42.29,40.781,41.38,26500,38.2832635347002,38.5476003543446,37.1721373859193,37.7181296444261,29072.7565321376,0.0,1.0
2005-02-11,43.1,43.1,40.76,41.0,16500,39.2859204367995,39.2859204367995,37.1529957541519,37.3717572600645,18101.9050105762,0.0,1.0
2005-02-14,42.05,42.9,41.891,42.09,10500,38.328838848432,39.1036191818724,38.1839093507649,38.3652990994174,11519.3940976394,0.0,1.0
2005-02-15,42.4,42.4,41.73,42.08,34300,38.6478660445545,38.6478660445545,38.0371568405486,38.3561840366711,37630.0207189554,0.0,1.0
2005-02-16,42.5,43.2,41.95,42.05,30400,38.7390166720181,39.3770710642631,38.2376882209684,38.328838848432,33351.3886255465,0.0,1.0
2005-02-17,41.69,42.48,41.05,42.28,19800,38.0006965895631,38.7207865465254,37.4173325737963,38.5384852915982,21722.2860126915,0.0,1.0
2005-02-18,41.57,42.33,41.17,41.82,15600,37.8913158366069,38.58406060533,37.5267133267526,38.1191924052658,17114.5283736357,0.0,1.0
2005-02-22,40.75,41.33,40.27,41.33,26200,37.1438806914056,37.6725543306943,36.7063576795804,37.6725543306943,28743.6309864907,0.0,1.0
2005-02-23,36.7,37.01,34.6,36.51,286400,33.4522802791309,33.734847224268,31.5381171023959,33.2790940869501,314205.187577517,0.0,1.0
2005-02-24,38.86,39.629,35.4,36.39,120000,35.4211338323441,36.1220821575389,32.2673221221045,33.1697133339938,131650.218258736,0.0,1.0
2005-02-25,38.53,38.53,37.0,38.23,113700,35.1203367617143,35.1203367617143,33.7257321615216,34.8468848793236,124738.581800152,0.0,1.0
2005-02-28,36.81,37.75,36.5,37.75,62400,33.5525459693408,34.4093618674984,33.2699790242038,34.4093618674984,68458.1134945429,0.0,1.0
2005-03-01,37.0,38.06,36.48,37.16,70000,33.7257321615216,34.6919288126355,33.251748898711,33.8715731654633,76795.9606509295,0.0,1.0
2005-03-02,36.86,37.52,36.11,36.29,86800,33.5981212830726,34.1997154243322,32.9144915770958,33.0785627065303,95226.9912071526,0.0,1.0
2005-03-03,36.85,37.35,36.5,37.35,51700,33.5890062203263,34.0447593576441,33.2699790242038,34.0447593576441,56719.3023664721,0.0,1.0
2005-03-04,37.06,37.19,36.58,37.0,57500,33.7804225379998,33.8989183537024,33.3428995261746,33.7257321615216,63082.3962489777,0.0,1.0
2005-03-07,37.03,37.35,35.86,36.16,38500,33.7530773497607,34.0447593576441,32.6866150084369,32.9600668908276,42237.7783580112,0.0,1.0
2005-03-08,37.37,37.74,36.52,37.04,39800,34.0903346713759,34.4278627374291,33.3149323574699,33.7892961259771,43628.9644656625,0.03,1.0
2005-03-09,36.58,37.35,36.31,37.32,57400,33.3696666384515,34.0720899110487,33.1233623740342,34.0447227705579,62922.1748826387,0.0,1.0
2005-03-10,36.55,37.53,36.11,36.59,48900,33.3422994979607,34.2362927539935,32.9409147707622,33.3787890186151,53604.431215349,0.0,1.0
2005-03-11,36.41,36.86,35.96,35.96,22500,33.2145861756702,33.6250932830323,32.8040790683082,32.8040790683082,24664.6155898846,0.0,1.0
2005-03-14,36.605,36.63,35.56,36.0,46400,33.3924725888605,33.4152785392695,32.4391838617642,32.8405685889626,50863.9183720285,0.0,1.0
2005-03-15,36.96,37.67,36.25,36.69,63400,33.7163170846683,34.3640060762839,33.0686280930526,33.4700128202511,69499.405706608,0.0,1.0
2005-03-16,36.96,37.72,36.54,36.54,51300,33.7163170846683,34.4096179771019,33.333177117797,33.333177117797,56235.3235449367,0.0,1.0
2005-03-17,37.17,37.61,36.46,37.35,29300,33.9078870681039,34.3092717953023,33.2601980764883,34.0720899110487,32118.8105237163,0.0,1.0
2005-03-18,36.65,37.679,36.5,37.63,87500,33.4335232995967,34.3722162184312,33.2966875971427,34.3275165556295,95917.9495162176,0.0,1.0
2005-03-21,36.32,37.68,35.88,36.56,40200,33.1324847541978,34.3731284564475,32.7311000269994,33.3514218781243,44067.4465205938,0.0,1.0
2005-03-22,37.78,38.93,36.201,36.49,54600,34.4643522580835,35.5134259768976,33.023928430251,33.2875652169791,59852.8004981199,0.0,1.0
2005-03-23,36.31,37.4,36.3,37.21,36200,33.1233623740342,34.1177018118667,33.1142399938706,33.9443765887583,39682.625971281,0.0,1.0
2005-03-24,36.85,37.92,36.4,36.85,68300,33.6159709028687,34.592065580374,33.2054637955066,33.6159709028687,74870.8108795161,0.0,1.0
2005-03-28,36.52,37.43,36.33,36.841,20400,33.3149323574699,34.1450689523575,33.1416071343614,33.6077607607214,22362.5848014953,0.0,1.0
2005-03-29,37.09,37.73,36.0,36.15,41500,33.8349080267951,34.4187403572655,32.8405685889626,32.9774042914166,45492.5131991204,0.0,1.0
2005-03-30,36.69,37.24,36.36,37.06,33800,33.4700128202511,33.9717437292491,33.1689742748522,33.8075408863043,37051.7336416932,0.0,1.0
2005-03-31,36.28,36.94,35.63,36.32,74500,33.0959952335434,33.6980723243411,32.5030405229094,33.1324847541978,81667.2827309511,0.0,1.0
2005-04-01,35.49,36.64,34.97,36.55,31400,32.375327200619,33.4244009194331,31.9009634321117,33.3422994979607,34420.8413121055,0.0,1.0
2005-04-04,36.14,36.41,35.0,35.76,22300,32.968281911253,33.2145861756702,31.9283305726025,32.6216314650362,24445.3745624189,0.0,1.0
2005-04-05,34.58,35.71,34.08,35.71,121600,31.5451906057313,32.5760195642182,31.0890715975513,32.5760195642182,133298.544699109,0.0,1.0
2005-04-06,34.87,35.63,34.64,34.87,33100,31.8097396304757,32.5030405229094,31.5999248867129,31.8097396304757,36284.3900455635,0.0,1.0
2005-04-07,35.08,35.42,34.11,35.31,12500,32.0013096139113,32.3114705394738,31.1164387380421,32.2111243576742,13702.5642166025,0.0,1.0
2005-04-08,34.57,35.1,34.46,34.821,23900,31.5360682255677,32.0195543742386,31.4357220437681,31.7650399676741,26199.302782144,0.0,1.0
2005-04-11,34.45,34.75,33.98,34.22,38600,31.4265996636045,31.7002710685125,30.9978477959153,31.2167849198417,42313.5183008686,0.0,1.0
2005-04-12,34.92,35.3,34.15,34.15,34600,31.8553515312937,32.2020019775106,31.1529282586965,31.1529282586965,37928.6977515558,0.0,1.0
2005-04-13,34.43,35.3,34.41,34.57,20700,31.4083549032773,32.2020019775106,31.3901101429501,31.5360682255677,22691.4463426938,0.0,1.0
2005-04-14,33.82,34.65,33.82,34.43,14200,30.8518897132977,31.6090472668765,30.8518897132977,31.4083549032773,15566.1129500604,0.0,1.0
2005-04-15,33.45,34.26,33.45,34.06,37700,30.5143616472444,31.2532744404961,30.5143616472444,31.0708268372241,41326.9336772733,0.0,1.0
2005-04-18,33.61,33.63,32.62,33.4,44600,30.660319729862,30.6785644901892,29.7572040936656,30.4687497464264,48890.7491248379,0.0,1.0
2005-04-19,34.37,34.39,33.41,33.41,28200,31.3536206222957,31.3718653826229,30.47787212659,30.47787212659,30912.9848726553,0.0,1.0
2005-04-20,32.89,34.4,32.85,34.09,49000,30.0035083580828,31.3809877627865,29.9670188374284,31.0981939777149,53714.0517290819,0.0,1.0
2005-04-21,34.72,35.06,33.36,33.49,22700,31.6729039280217,31.9830648535841,30.432260225772,30.5508511678988,24883.8566173502,0.0,1.0
2005-04-22,32.92,34.64,32.53,34.5,35100,30.0308754985736,31.5999248867129,29.6751026721932,31.4722115644225,38476.8003202199,0.0,1.0
2005-04-25,33.99,33.99,32.99,32.99,21900,31.0069701760789,31.0069701760789,30.0947321597188,30.0947321597188,24006.8925074876,0.0,1.0
2005-04-26,32.93,33.81,32.93,33.75,19700,30.0399978787372,30.8427673331341,30.0399978787372,30.7880330521524,21595.2412053656,0.0,1.0
2005-04-27,34.035,34.04,32.69,32.77,18900,31.0480208868151,31.0525820768969,29.8210607548108,29.8940397961196,20718.277095503,0.0,1.0
2005-04-28,33.0,34.46,32.87,33.61,38900,30.1038545398824,31.4357220437681,29.9852635977556,30.660319729862,42642.3798420671,0.0,1.0
2005-04-29,31.84,33.17,31.13,33.17,44100,29.0456584409047,30.2589350026636,28.3979694492891,30.2589350026636,48342.6465561737,0.0,1.0
2005-05-02,32.48,32.89,31.68,31.68,28500,29.6294907713752,30.0035083580828,28.8997003582871,28.8997003582871,31241.8464138537,0.0,1.0
2005-05-03,32.49,33.73,31.99,32.83,30000,29.6386131515388,30.7697882918252,29.1824941433587,29.9487740771012,32886.154119846,0.0,1.0
2005-05-04,32.77,32.77,32.06,32.41,10600,29.8940397961196,29.8940397961196,29.2463508045039,29.56563411023,11619.7744556789,0.0,1.0
2005-05-05,32.38,33.06,31.89,32.62,26500,29.5382669697392,30.158588820864,29.0912703417227,29.7572040936656,29049.4361391973,0.0,1.0
2005-05-06,32.18,33.02,32.07,32.97,13700,29.3558193664671,30.1220993002096,29.2554731846675,30.0764873993916,15018.0103813964,0.0,1.0
2005-05-09,32.61,32.68,32.26,32.3,16900,29.748081713502,29.8119383746472,29.4287984077759,29.4652879284303,18525.8668208466,0.0,1.0
2005-05-10,32.2,32.75,32.1,32.31,19800,29.3740641267943,29.8757950357924,29.2828403251583,29.4744103085939,21704.8617190984,0.0,1.0
2005-05-11,32.2,32.668,31.99,32.34,14700,29.3740641267943,29.8009915184509,29.1824941433587,29.5017774490848,16114.2155187246,0.0,1.0
2005-05-12,31.52,32.7,31.5,32.46,22100,28.7537422756695,29.8301831349744,28.7354975153423,29.611246011048,24226.1335349533,0.0,1.0
2005-05-13,31.48,32.31,30.9,31.14,34000,28.7172527550151,29.4744103085939,28.1881547055262,28.4070918294527,37270.9746691589,0.0,1.0
2005-05-16,31.24,31.74,31.16,31.64,20700,28.4983156310887,28.9544346392687,28.4253365897799,28.8632108376327,22691.4463426938,0.0,1.0
2005-05-17,32.65,32.81,31.03,31.03,27400,29.7845712341564,29.930529316774,28.3067456476531,28.3067456476531,30036.0207627927,0.0,1.0
2005-05-18,32.67,33.24,32.38,33.2,27100,29.8028159944836,30.3227916638088,29.5382669697392,30.2863021431544,29707.1592215943,0.0,1.0
2005-05-19,32.34,32.35,32.0,32.1,19700,29.5017774490848,29.5108998292484,29.1916165235223,29.2828403251583,21595.2412053655,0.0,1.0
2005-05-20,32.04,32.28,32.0,32.19,20200,29.2281060441767,29.4470431681031,29.1916165235223,29.3649417466307,22143.3437740297,0.0,1.0
2005-05-23,33.34,33.63,32.0,32.01,16100,30.4140154654448,30.6785644901892,29.1916165235223,29.2007389036859,17648.9027109841,0.0,1.0
2005-05-24,32.55,33.33,32.288,33.17,20900,29.6933474325204,30.4048930852812,29.454341072234,30.2589350026636,22910.6873701594,0.0,1.0
2005-05-25,32.2,32.75,32.07,32.25,35100,29.3740641267943,29.8757950357924,29.2554731846675,29.4196760276123,38476.8003202199,0.0,1.0
2005-05-26,33.87,34.26,32.16,32.5,15700,30.8975016141157,31.2532744404961,29.3375746061399,29.6477355317024,17210.4206560527,0.0,1.0
2005-05-27,33.145,34.16,32.93,34.16,13700,30.2361290522546,31.1620506388601,30.0399978787372,31.1620506388601,15018.0103813964,0.0,1.0
2005-05-31,33.61,33.88,32.86,32.86,56700,30.660319729862,30.9066239942793,29.976141217592,29.976141217592,62154.8312865091,0.0,1.0
2005-06-01,34.94,35.68,33.42,33.61,45600,31.8735962916209,32.5486524237274,30.4869945067536,30.660319729862,49986.9542621661,0.0,1.0
2005-06-02,34.7,36.9,33.51,33.51,39900,31.6820263081853,33.6906850366582,30.5955245414205,30.5955245414205,43700.8033050681,0.03,1.0
2005-06-03,33.99,34.629,33.07,34.62,36700,31.0337773549055,31.6172014128573,30.1937927957259,31.6089841726045,40195.976974837,0.0,1.0
2005-06-06,35.151,35.309,33.68,33.68,26400,32.0938013475223,32.2380595652944,30.7507390795297,30.7507390795297,28914.8172244059,0.0,1.0
2005-06-07,28.78,29.75,27.75,28.19,522600,26.2769082752039,27.1625441691214,25.3364907796007,25.7382225252952,572381.950055853,0.0,1.0
2005-06-08,28.86,29.85,28.6,28.9,228000,26.3499504107847,27.2538468385975,26.112563470147,26.3864714785751,249718.87602896,0.0,1.0
2005-06-09,28.8,29.22,28.72,29.0,78700,26.2951688090991,26.6786400208984,26.2221266735182,26.4777741480511,86196.8225591192,0.0,1.0
2005-06-10,28.98,28.98,28.63,28.92,97200,26.4595136141559,26.4595136141559,26.1399542709898,26.4047320124703,106459.099780768,0.0,1.0
2005-06-13,29.17,29.67,28.85,28.85,69200,26.6329886861604,27.0895020335406,26.3408201438371,26.3408201438371,75791.869391246,0.0,1.0
2005-06-14,29.05,29.26,28.871,29.25,45900,26.5234254827892,26.7151610886888,26.359993704427,26.7060308217412,50272.3526742512,0.0,1.0
2005-06-15,29.61,29.81,28.9,29.05,82800,27.034720431855,27.217325770807,26.3864714785751,26.5234254827892,90687.3812947277,0.0,1.0
2005-06-16,29.39,29.87,29.0,29.87,205500,26.8338545590077,27.2721073724927,26.4777741480511,27.2721073724927,225075.565894524,0.0,1.0
2005-06-17,30.78,30.96,29.24,29.46,125400,28.1029616647246,28.2673064697815,26.6969005547936,26.8977664276409,137345.381815928,0.0,1.0
2005-06-20,31.4,31.9,30.48,30.7,146300,28.6690382154761,29.1255515628562,27.8290536562965,28.0299195291438,160236.27878525,0.0,1.0
2005-06-21,30.97,31.07,30.31,30.43,375000,28.2764367367291,28.3677394062051,27.6738391181872,27.7834023215585,410721.835573948,0.0,1.0
2005-06-22,31.54,32.04,30.8,31.2,152300,28.7968619527425,29.2533753001227,28.1212221986198,28.486432876524,166807.828154433,0.0,1.0
2005-06-23,31.15,31.49,31.06,31.49,112800,28.440781541786,28.7512106180045,28.3586091392575,28.7512106180045,123545.128140644,0.0,1.0
2005-06-24,30.07,31.34,29.98,31.15,292700,27.4547127114447,28.6142566137904,27.3725403089163,28.440781541786,320582.08339332,0.0,1.0
2005-06-27,29.91,30.3,29.61,30.05,57400,27.3086284402831,27.6647088512396,27.034720431855,27.4364521775495,62867.822298519,0.0,1.0
2005-06-28,30.54,30.54,29.81,29.98,110100,27.8838352579821,27.8838352579821,27.217325770807,27.3725403089163,120587.930924511,0.0,1.0
2005-06-29,30.47,30.75,30.2,30.56,35300,27.8199233893489,28.0755708638818,27.5734061817636,27.9020957918773,38662.615455361,0.0,1.0
2005-06-30,30.01,31.0,29.51,31.0,69000,27.3999311097591,28.3038275375719,26.9434177623789,28.3038275375719,75572.8177456066,0.0,1.0
2005-07-01,30.83,30.94,29.65,29.65,47400,28.1486129994626,28.2490459358863,27.0712414996454,27.0712414996454,51915.2400165471,0.0,1.0
2005-07-05,33.05,33.05,30.09,30.83,86600,30.1755322618307,30.1755322618307,27.47297324534,28.1486129994626,94849.3625618771,0.0,1.0
2005-07-06,32.11,33.0,31.911,33.0,61100,29.3172871687559,30.1298809270927,29.1355948564986,30.1298809270927,66920.2777428487,0.0,1.0
2005-07-07,32.2,32.67,30.926,31.95,51900,29.3994595712844,29.8285821178217,28.2362635621596,29.1712028975943,56843.9020434344,0.0,1.0
2005-07-08,33.55,33.92,32.5,32.56,89400,30.6320456092109,30.9698654862722,29.6733675797125,29.7281491813981,97916.0856008292,0.0,1.0
2005-07-11,33.16,33.33,32.22,33.0,116500,30.2759651982543,30.4311797363636,29.4177201051796,30.1298809270927,127597.583584973,0.0,1.0
2005-07-12,32.63,33.13,32.43,33.13,162500,29.7920610500313,30.2485743974115,29.6094557110793,30.2485743974115,177979.462082045,0.0,1.0
2005-07-13,32.04,33.19,31.77,32.36,90300,29.2533753001227,30.3033559990971,29.0068580925374,29.545543842446,98901.8180062068,0.0,1.0
2005-07-14,31.34,32.74,31.13,32.55,59100,28.6142566137904,29.892493986455,28.4225210078908,29.7190189144505,64729.7612864543,0.0,1.0
2005-07-15,30.97,31.63,30.64,30.89,89400,28.2764367367291,28.8790343552709,27.9751379274582,28.2033946011483,97916.0856008293,0.0,1.0
2005-07-18,31.73,32.64,30.86,30.92,117000,28.970337024747,29.8011913169789,28.1760038003055,28.2307854019911,128145.212699072,0.0,1.0
2005-07-19,33.8,34.02,31.16,31.82,95700,30.860302282901,31.0611681557483,28.4499118087336,29.0525094272754,104816.212438472,0.0,1.0
2005-07-20,33.53,33.8,32.56,33.8,43800,30.6137850753157,30.860302282901,29.7281491813981,30.860302282901,47972.3103950371,0.0,1.0
2005-07-21,33.4,33.93,33.18,33.36,36400,30.4950916049968,30.9789957532198,30.2942257321495,30.4585705372064,39867.399506378,0.0,1.0
2005-07-22,34.46,34.75,33.36,33.48,43900,31.4628999014428,31.7276776429233,30.4585705372064,30.5681337405777,48081.8362178569,0.0,1.0
2005-07-25,33.14,34.7201,32.7751,34.47,60700,30.2577046643591,31.70037814475,29.9245412234411,31.4720301683904,66482.1744515698,0.0,1.0
2005-07-26,33.28,33.59,32.5,33.14,52400,30.3855284016256,30.6685666770013,29.6733675797125,30.2577046643591,57391.531157533,0.0,1.0
2005-07-27,33.91,34.25,32.75,33.32,39000,30.9607352193246,31.2711642955432,29.9016242534026,30.422049469416,42715.0708996907,0.0,1.0
2005-07-28,36.29,36.7,34.15,34.21,63400,33.1337387528543,33.5080796977061,31.1798616260671,31.2346432277527,69439.3716677023,0.0,1.0
2005-07-29,35.21,36.35,34.8,36.25,40300,32.1476699225131,33.18852035454,31.7733289776614,33.0972176850639,44138.906596347,0.0,1.0
2005-08-01,34.53,35.63,34.34,35.3,28900,31.5268117700761,32.5311411343125,31.3533366980716,32.2298423250416,31652.9627948989,0.0,1.0
2005-08-02,35.1,35.84,34.38,34.38,25800,32.0472369860895,32.7228767402122,31.389857765862,31.389857765862,28257.6622874876,0.0,1.0
2005-08-03,33.6,34.8,33.46,34.78,59300,30.6776969439489,31.7733289776614,30.5498732066825,31.7550684437662,64948.8129320937,0.0,1.0
2005-08-04,33.66,33.66,33.0,33.5,39400,30.7324785456345,30.7324785456345,30.1298809270927,30.5863942744729,43153.1741909695,0.0,1.0
2005-08-05,33.31,33.58,33.1,33.58,22500,30.4129192024684,30.6594364100537,30.2211835965687,30.6594364100537,24643.3101344369,0.0,1.0
2005-08-08,33.25,34.1,33.15,33.47,33500,30.3581376007828,31.1342102913291,30.2668349313067,30.5590034736301,36691.150644606,0.0,1.0
2005-08-09,33.39,33.39,33.2,33.38,30900,30.4859613380492,30.4859613380492,30.3124862660448,30.4768310711016,33843.4792512934,0.0,1.0
2005-08-10,33.55,34.17,33.2,33.47,36300,30.6320456092109,31.1981221599623,30.3124862660448,30.5590034736301,39757.8736835582,0.0,1.0
2005-08-11,34.31,34.48,33.2,33.48,23900,31.3259458972288,31.481160435338,30.3124862660448,30.5681337405777,26176.671653913,0.0,1.0
2005-08-12,33.36,34.16,33.2,34.1,22100,30.4585705372064,31.1889918930147,30.3124862660448,31.1342102913291,24205.206843158,0.0,1.0
2005-08-15,33.33,34.08,33.2,33.3,33100,30.4311797363636,31.1159497574339,30.3124862660448,30.4037889355208,36253.0473533272,0.0,1.0
2005-08-16,33.71,33.89,33.2,33.3,57700,30.7781298803725,30.9424746854294,30.3124862660448,30.4037889355208,63196.3997669783,0.0,1.0
2005-08-17,33.63,34.04,33.2,33.46,22400,30.7050877447917,31.0794286896435,30.3124862660448,30.5498732066825,24533.7843116172,0.0,1.0
2005-08-18,33.4,33.7,33.1,33.5,19400,30.4950916049968,30.7689996134249,30.2211835965687,30.5863942744729,21248.0096270256,0.0,1.0
2005-08-19,33.45,33.73,33.1,33.31,19800,30.5407429397348,30.7963904142678,30.2211835965687,30.4129192024684,21686.1129183045,0.0,1.0
2005-08-22,33.75,33.99,33.15,33.3,23000,30.814650948163,31.0337773549055,30.2668349313067,30.4037889355208,25190.9392485355,0.0,1.0
2005-08-23,33.51,33.97,32.98,33.44,24200,30.5955245414205,31.0155168210102,30.1116203931975,30.5316126727872,26505.2491223721,0.0,1.0
2005-08-24,37.22,38.43,35.31,35.73,137700,33.9828535789815,35.0876158796416,32.2389725919892,32.6224438037885,150817.058022754,0.0,1.0
2005-08-25,38.04,38.954,37.35,37.63,77900,34.731535468685,35.566041867696,34.1015470493003,34.3571945238333,85320.6159765616,0.0,1.0
2005-08-26,35.95,38.33,35.87,38.33,77500,32.8233096766358,34.9963132101655,32.750267541055,34.9963132101655,84882.5126852827,0.0,1.0
2005-08-29,36.74,37.0,35.76,35.76,87100,33.5446007654965,33.7819877061342,32.6498346046313,32.6498346046313,95396.9916759758,0.0,1.0
2005-08-30,36.7,37.15,36.3,36.66,62400,33.5080796977061,33.9189417103483,33.1428690198019,33.4715586299157,68344.113439505,0.0,1.0
2005-08-31,37.5,37.5,36.7,36.7,89800,34.2385010535144,34.2385010535144,33.5080796977061,33.5080796977061,98354.1888921082,0.0,1.0
2005-09-01,36.88,37.601,36.471,37.5,79600,33.672424502763,34.3307167496852,33.298996584606,34.2385010535144,87182.5549644967,0.0,1.0
2005-09-02,34.85,36.7,34.01,36.7,87800,31.8189803123994,33.5080796977061,31.0520378888007,33.5080796977061,96163.6724357137,0.0,1.0
2005-09-06,35.86,36.01,34.78,35.02,60400,32.7411372741074,32.8780912783214,31.7550684437662,31.9741948505087,66153.5969831105,0.0,1.0
2005-09-07,36.04,36.39,35.6101,36.17,60600,32.9328728800071,33.2526982270659,32.5400359751482,33.0516651517718,66317.4454277834,0.03,1.0
2005-09-08,34.8,35.72,34.26,35.7,45300,31.7997773647127,32.6404611341246,31.3063325435361,32.622185400007,49573.9319781946,0.0,1.0
2005-09-09,35.0,35.23,34.398,34.81,23800,31.9825347058892,32.1927056482422,31.4324351089479,31.8089152317715,26045.4653660272,0.0,1.0
2005-09-12,34.92,35.6,34.47,35.51,63900,31.9094317694186,32.5308067294187,31.4982277517715,32.4485659258893,69928.7914659302,0.0,1.0
2005-09-13,34.76,34.92,34.3701,34.92,39100,31.7632258964774,31.9094317694186,31.4069404598538,31.9094317694186,42788.9788156161,0.0,1.0
2005-09-14,35.62,35.99,34.8101,34.85,57000,32.5490824635364,32.8871835447129,31.8090066104421,31.8454667000068,62377.7952043508,0.0,1.0
2005-09-15,35.68,35.8,35.3,35.8,64700,32.6039096658893,32.7135640705952,32.256670717654,32.7135640705952,70804.2692933597,0.0,1.0
2005-09-16,36.32,37.0,35.54,35.95,163900,33.1887331576542,33.8101081176543,32.4759795270658,32.8506320764776,179363.519894616,0.0,1.0
2005-09-19,35.16,36.88,35.07,36.4,106100,32.1287405788304,33.7004537129484,32.046499775301,33.2618360941248,116110.246862836,0.0,1.0
2005-09-20,34.01,35.9,34.0,35.25,117100,31.0778858670655,32.8049427411835,31.0687480000067,32.2109813823598,128148.066989991,0.0,1.0
2005-09-21,33.6,34.07,33.513,33.79,106300,30.7032333176536,31.1327130694184,30.6237338742419,30.8768527917713,116329.116319693,0.0,1.0
2005-09-22,33.7,34.0,33.5,33.74,25600,30.7946119882419,31.0687480000067,30.6118546470654,30.8311634564772,28015.2904777435,0.0,1.0
2005-09-23,33.8,33.96,33.63,33.7,35200,30.8859906588301,31.0321965317714,30.7306469188301,30.7946119882419,38521.0244068974,0.0,1.0
2005-09-26,33.7,34.0,33.45,34.0,30300,30.7946119882419,31.0687480000067,30.5661653117713,31.0687480000067,33158.7227138918,0.0,1.0
2005-09-27,33.25,33.89,33.25,33.89,100200,30.3834079705947,30.9682314623596,30.3834079705947,30.9682314623596,109653.597885543,0.0,1.0
2005-09-28,33.3,33.5,33.19,33.25,69100,30.4290973058889,30.6118546470654,30.3285807682418,30.3834079705947,75619.3973442217,0.0,1.0
2005-09-29,33.72,33.72,33.01,33.28,44300,30.8128877223595,30.8128877223595,30.1640991611829,30.4108215717712,48479.5846939078,0.0,1.0
2005-09-30,33.6,33.61,33.25,33.25,29500,30.7032333176536,30.7123711847125,30.3834079705947,30.3834079705947,32283.2448864623,0.0,1.0
2005-10-03,33.32,33.74,33.23,33.74,31900,30.4473730400065,30.8311634564772,30.3651322364771,30.8311634564772,34909.6783687508,0.0,1.0
2005-10-04,33.25,33.77,33.05,33.32,185700,30.3834079705947,30.8585770576537,30.2006506294182,30.4473730400065,203220.29069207,0.0,1.0
2005-10-05,32.55,33.37,32.53,33.37,136300,29.743757276477,30.4930623753006,29.7254815423593,30.4930623753006,149159.534848298,0.0,1.0
2005-10-06,32.54,32.78,32.08,32.5,59600,29.7346194094181,29.9539282188299,29.3142775247122,29.6980679411828,65223.0981434967,0.0,1.0
2005-10-07,32.41,32.9,32.35,32.9,38600,29.6158271376534,30.0635826235359,29.5609999353005,30.0635826235359,42241.8051734727,0.0,1.0
2005-10-10,31.8,32.49,31.7,32.22,75700,29.058417247065,29.688930074124,28.9670385764768,29.4422076635357,82842.0894205152,0.0,1.0
2005-10-11,30.99,31.9,30.99,31.8,99600,28.3182500153002,29.1497959176533,28.3182500153002,29.058417247065,108996.989514971,0.0,1.0
2005-10-12,30.18,31.1,30.01,30.94,53400,27.5780827835353,28.4187665529473,27.4227390435353,28.2725606800061,58438.1449809182,0.0,1.0
2005-10-13,30.5,30.52,29.53,30.02,94300,27.8704945294177,27.8887702635354,26.9841214247117,27.4318769105941,103196.948908251,0.0,1.0
2005-10-14,30.52,30.72,29.8,30.72,41700,27.8887702635354,28.0715276047119,27.2308438353,28.0715276047119,45634.2817547619,0.0,1.0
2005-10-17,29.44,30.69,29.12,30.67,38900,26.9018806211822,28.0441140035354,26.6094688752998,28.0258382694178,42570.1093587588,0.0,1.0
2005-10-18,28.31,29.65,27.77,29.65,77600,25.869301643535,27.0937758294176,25.3758568223584,27.0937758294176,84921.3492606599,0.0,1.0
2005-10-19,30.8,31.1,28.12,28.31,128300,28.1446305411825,28.4187665529473,25.6956821694173,25.869301643535,140404.756574004,0.0,1.0
2005-10-20,30.0,30.83,29.49,30.65,42200,27.4136011764765,28.172044142359,26.9475699564764,28.0075625353001,46181.4553969053,0.0,1.0
2005-10-21,30.52,32.29,29.85,29.85,67500,27.8887702635354,29.5061727329475,27.2765331705941,27.2765331705941,73868.4416893628,0.0,1.0
2005-10-24,31.62,31.85,30.6,30.61,38200,28.8939356400062,29.1041065823592,27.961873200006,27.9710110670648,41804.0662597579,0.0,1.0
2005-10-25,30.5,31.62,29.95,31.49,49900,27.8704945294177,28.8939356400062,27.3679118411823,28.7751433682415,54607.9294859142,0.0,1.0
2005-10-26,30.3,31.33,30.1,30.29,24100,27.6877371882412,28.6289374953002,27.5049798470647,27.6785993211824,26373.7695513133,0.0,1.0
2005-10-27,30.06,30.28,29.98,30.09,39600,27.4684283788294,27.6694614541236,27.3953254423588,27.4958419800059,43336.1524577595,0.0,1.0
2005-10-28,30.55,31.2,29.95,30.21,38900,27.9161838647119,28.5101452235355,27.3679118411823,27.6054963847118,42570.1093587587,0.0,1.0
2005-10-31,30.97,31.08,30.36,30.41,49800,28.2999742811825,28.4004908188296,27.7425643905942,27.7882537258883,54498.4947574855,0.0,1.0
2005-11-01,30.27,30.94,29.71,30.78,70500,27.6603235870647,28.2725606800061,27.1486030317705,28.1263548070648,77151.4835422235,0.0,1.0
2005-11-02,30.92,31.6,30.07,30.1065,43700,28.2542849458884,28.8756599058885,27.4775662458882,27.510919460653,47822.9763233357,0.0,1.0
2005-11-03,29.61,30.53,29.51,30.53,125100,27.0572243611823,27.8979081305942,26.965845690594,27.8979081305942,136902.845264286,0.0,1.0
2005-11-04,29.74,29.75,29.35,29.59,152600,27.176016632947,27.1851545000058,26.8196398176528,27.0389486270646,166997.395582174,0.0,1.0
2005-11-07,29.67,29.85,29.17,29.85,61400,27.1120515635352,27.2765331705941,26.6551582105939,27.2765331705941,67192.9232552131,0.0,1.0
2005-11-08,28.74,29.47,28.57,29.47,70000,26.2622299270644,26.9292942223587,26.1068861870644,26.9292942223587,76604.3099000801,0.0,1.0
2005-11-09,28.53,28.88,28.22,28.88,125600,26.0703347188291,26.390160065888,25.7870608400055,26.390160065888,137450.018906429,0.0,1.0
2005-11-10,28.86,28.89,28.39,28.55,78000,26.3718843317704,26.3992979329468,25.9424045800056,26.0886104529468,85359.0881743747,0.0,1.0
2005-11-11,28.96,28.99,28.61,28.82,56600,26.4632630023586,26.4906766035351,26.1434376552997,26.3353328635351,61940.0562906361,0.0,1.0
2005-11-14,29.18,29.99,28.76,28.82,60500,26.6642960776528,27.4044633094176,26.2805056611821,26.3353328635351,66208.0106993548,0.0,1.0
2005-11-15,29.81,29.95,28.64,29.16,88000,27.2399817023588,27.3679118411823,26.1708512564762,26.6460203435351,96302.5610172433,0.0,1.0
2005-11-16,29.95,30.75,29.52,29.8,90700,27.3679118411823,28.0989412058884,26.9749835576528,27.2308438353,99257.298684818,0.0,1.0
2005-11-17,30.84,31.25,29.91,30.0,93500,28.1811820094178,28.5558345588296,27.331360372947,27.4136011764765,102321.471080821,0.0,1.0
2005-11-18,30.62,31.579,30.32,31.31,45600,27.9801489341236,28.856470385065,27.7060129223589,28.6106617611826,49902.2361634807,0.0,1.0
2005-11-21,30.7,30.84,29.75,30.84,31800,28.0532518705942,28.1811820094178,27.1851545000058,28.1811820094178,34800.2436403221,0.0,1.0
2005-11-22,29.86,30.7625,29.86,30.48,41800,27.2856710376529,28.1103635397119,27.2856710376529,27.8522187953001,45743.7164831906,0.0,1.0
2005-11-23,29.95,30.06,29.78,30.06,57600,27.3679118411823,27.4684283788294,27.2125681011823,27.4684283788294,63034.403574923,0.0,1.0
2005-11-25,29.72,29.92,29.72,29.75,7200,27.1577408988293,27.3404982400059,27.1577408988293,27.1851545000058,7879.30044686538,0.0,1.0
2005-11-28,30.16,30.18,29.8,30.04,50600,27.5598070494177,27.5780827835353,27.2308438353,27.4501526447118,55373.9725849149,0.0,1.0
2005-11-29,25.5,26.46,23.0,25.2,1086000,23.301561000005,24.1787962376522,21.0170942352986,23.0274249882402,1188461.15073553,0.0,1.0
2005-11-30,25.62,26.08,25.3,25.71,213500,23.4112154047109,23.8315572894169,23.1188036588285,23.4934562082403,233643.145195244,0.0,1.0
2005-12-01,25.0,25.47,24.93,25.23,155300,22.8720812482402,23.3020763757071,22.8080394207451,23.082504395724,169748.435127596,0.03,1.0
2005-12-02,25.4295,25.66,24.91,25.21,79500,23.265023604085,23.4759041931937,22.7897417557465,23.0642067307254,86896.3335006043,0.0,1.0
2005-12-05,25.16,25.49,24.92,25.43,91000,23.0184625682289,23.3203740407057,22.7988905882458,23.2654810457099,99466.2433780505,0.0,1.0
2005-12-06,24.96,25.41,24.8,25.16,162900,22.835485918243,23.2471833807113,22.6891045982543,23.0184625682289,178055.506003125,0.0,1.0
2005-12-07,24.84,25.09,24.74,25.09,89500,22.7256999282515,22.9544207407339,22.6342116032585,22.9544207407339,97826.6899157746,0.0,1.0
2005-12-08,25.0,25.12,24.6,24.74,221000,22.8720812482402,22.9818672382318,22.5061279482684,22.6342116032585,241560.876775265,0.0,1.0
2005-12-09,25.03,25.26,24.82,24.87,117000,22.8995277457381,23.1099508932219,22.7074022632529,22.7531464257493,127885.170057493,0.0,1.0
2005-12-12,24.62,25.1,24.51,24.92,164600,22.5244256132669,22.9635695732332,22.4237884557747,22.7988905882458,179913.666593705,0.0,1.0
2005-12-13,23.99,24.74,23.89,24.74,99000,21.9480491658113,22.6342116032585,21.8565608408183,22.6342116032585,108210.528510187,0.0,1.0
2005-12-14,24.87,25.26,23.5,23.87,121900,22.7531464257493,23.1099508932219,21.4997563733458,21.8382631758197,133241.044700927,0.0,1.0
2005-12-15,24.78,25.09,24.52,24.7,85800,22.6708069332557,22.9544207407339,22.432937288274,22.5976162732613,93782.4580421616,0.0,1.0
2005-12-16,24.68,25.36,24.38,24.67,129400,22.5793186082627,23.2014392182149,22.3048536332838,22.5701697757634,141438.812012305,0.0,1.0
2005-12-19,24.73,25.47,24.41,24.55,144500,22.6250627707592,23.3020763757071,22.3323001307817,22.4603837857719,157943.650199212,0.0,1.0
2005-12-20,24.6,25.11,24.45,24.63,75700,22.5061279482684,22.9727184057325,22.3688954607789,22.5335744457662,82742.7980628395,0.0,1.0
2005-12-21,24.92,25.05,24.5,24.78,112200,22.7988905882458,22.9178254107367,22.4146396232754,22.6708069332557,122638.598978212,0.0,1.0
2005-12-22,24.64,25.06,24.5,25.06,85600,22.5427232782655,22.926974243236,22.4146396232754,22.926974243236,93563.8509138585,0.0,1.0
2005-12-23,24.86,24.93,24.75,24.88,16900,22.7439975932501,22.8080394207451,22.6433604357578,22.7622952582486,18472.3023416379,0.0,1.0
2005-12-27,24.5,25.06,24.35,25.06,43100,22.4146396232754,22.926974243236,22.277407135786,22.926974243236,47109.8361493842,0.0,1.0
2005-12-28,24.87,24.97,24.32,24.32,126300,22.7531464257493,22.8446347507423,22.2499606382881,22.2499606382881,138050.401523602,0.0,1.0
2005-12-29,24.64,24.91,24.53,24.8,53900,22.5427232782655,22.7897417557465,22.4420861207733,22.6891045982543,58914.6210777684,0.0,1.0
2005-12-30,24.79,24.89,24.42,24.5,54700,22.679955765755,22.7714440907479,22.341448963281,22.4146396232754,59789.0495909818,0.0,1.0
2006-01-03,24.7,25.02,24.6,25.02,169400,22.5976162732613,22.8903789132388,22.5061279482684,22.8903789132388,185160.237672986,0.0,1.0
2006-01-04,24.79,25.07,24.56,24.59,59700,22.679955765755,22.9361230757353,22.4695326182712,22.4969791157691,65254.227798567,0.0,1.0
2006-01-05,24.9,24.95,24.67,24.67,57800,22.7805929232472,22.8263370857437,22.5701697757634,22.5701697757634,63177.4600796848,0.0,1.0
2006-01-06,25.01,25.23,24.69,25.0,107200,22.8812300807395,23.082504395724,22.588467440762,22.8720812482402,117173.420770626,0.0,1.0
2006-01-09,25.25,25.25,24.75,24.89,109900,23.1008020607226,23.1008020607226,22.6433604357578,22.7714440907479,120124.617002722,0.0,1.0
2006-01-10,25.51,25.55,25.0,25.09,98500,23.3386717057043,23.3752670357015,22.8720812482402,22.9544207407339,107664.010689428,0.0,1.0
2006-01-11,25.54,25.54,25.34,25.51,65400,23.3661182032022,23.3661182032022,23.1831415532163,23.3386717057043,71484.5309552141,0.0,1.0
2006-01-12,25.23,25.31,25.05,25.31,87500,23.082504395724,23.1556950557184,22.9178254107367,23.1556950557184,95640.6186327407,0.0,1.0
2006-01-13,25.35,25.4,25.19,25.27,30200,23.1922903857156,23.238034548212,23.0459090657268,23.1190997257212,33009.6763738144,0.0,1.0
2006-01-17,24.84,25.3,24.83,25.3,81900,22.7256999282515,23.1465462232191,22.7165510957522,23.1465462232191,89519.6190402451,0.0,1.0
2006-01-18,26.06,26.46,24.71,24.75,164700,23.8418574931656,24.2078107931374,22.6067651057606,22.6433604357578,180022.970157856,0.0,1.0
2006-01-19,29.18,29.75,25.99,25.99,689100,26.696293232946,27.2177766854058,23.7778156656705,23.7778156656705,753210.860569388,0.0,1.0
2006-01-20,28.44,29.18,28.2,29.18,219800,26.019279627998,26.696293232946,25.7997076480149,26.696293232946,240249.234005445,0.0,1.0
2006-01-23,28.18,28.88,27.89,28.44,64600,25.7814099830163,26.4218282579671,25.5160938405368,26.019279627998,70610.1024420007,0.0,1.0
2006-01-24,28.86,28.97,28.02,28.17,60200,26.4035305929685,26.5041677504607,25.6350286630276,25.7722611505171,65800.7456193255,0.0,1.0
2006-01-25,28.62,28.86,28.32,28.86,84000,26.1839586129854,26.4035305929685,25.9094936380065,26.4035305929685,91814.993887431,0.0,1.0
2006-01-26,29.63,29.89,28.62,29.01,59800,27.1079906954143,27.345860340396,26.1839586129854,26.5407630804579,65363.5313627187,0.0,1.0
2006-01-27,30.75,30.82,29.3,29.43,131500,28.1326599353354,28.1967017628305,26.8060792229375,26.9250140454284,143734.18685949,0.0,1.0
2006-01-30,31.52,32.66,30.6,30.6,204000,28.8371200377812,29.880086942701,27.995427447846,27.995427447846,222979.270869476,0.0,1.0
2006-01-31,31.25,31.53,30.68,31.53,81400,28.5901015603002,28.8462688702805,28.0686181078404,28.8462688702805,88973.1012194869,0.0,1.0
2006-02-01,30.98,31.25,30.86,31.18,129400,28.3430830828193,28.5901015603002,28.2332970928277,28.5260597328052,141438.812012304,0.0,1.0
2006-02-02,31.14,31.15,30.84,30.84,75800,28.489464402808,28.4986132353073,28.2149994278291,28.2149994278291,82852.1016269913,0.0,1.0
2006-02-03,30.95,31.2,30.85,30.96,123000,28.3156365853214,28.5443573978038,28.2241482603284,28.3247854178207,134443.383906595,0.0,1.0
2006-02-06,31.0,31.15,30.83,31.15,74900,28.3613807478178,28.4986132353073,28.2058505953298,28.4986132353073,81868.3695496261,0.0,1.0
2006-02-07,30.97,31.15,30.88,30.96,69500,28.33393425032,28.4986132353073,28.2515947578263,28.3247854178207,75965.9770854339,0.0,1.0
2006-02-08,30.95,31.15,30.69,30.89,28400,28.3156365853214,28.4986132353073,28.0777669403397,28.2607435903256,31042.2122190838,0.0,1.0
2006-02-09,30.73,30.95,30.4301,30.86,52900,28.1143622703368,28.3156365853214,27.839988783683,28.2332970928277,57821.5854362513,0.0,1.0
2006-02-10,29.83,30.6,29.69,30.3,85900,27.2909673454002,27.995427447846,27.1628836904101,27.7209624728671,93891.7616063134,0.0,1.0
2006-02-13,29.05,29.84,29.05,29.73,60500,26.5773584104551,27.3001161778995,26.5773584104551,27.1994790204072,66128.6563117807,0.0,1.0
2006-02-14,29.68,30.08,28.87,29.11,92000,27.1537348579108,27.5196881578826,26.4126794254678,26.6322514054509,100559.279019567,0.0,1.0
2006-02-15,29.38,29.98,29.25,29.84,82000,26.8792698829319,27.4281998328896,26.760335060441,27.3001161778995,89628.9226043969,0.0,1.0
2006-02-16,28.99,30.5,28.9,29.04,119300,26.5224654154593,27.903939122853,26.4401259229657,26.5682095779558,130399.152032983,0.0,1.0
2006-02-17,28.46,29.28,28.42,29.0,122800,26.0375772929966,26.7877815579389,26.0009819629995,26.5316142479586,134224.776778292,0.0,1.0
2006-02-21,29.36,29.65,28.2601,28.29,107900,26.8609722179333,27.1262883604129,25.8546921313357,25.8820471405086,117938.545719688,0.0,1.0
2006-02-22,31.81,34.14,31.45,32.55,340900,29.1024361802608,31.2341141525968,28.7730782102862,29.7794497852087,372615.850193158,0.0,1.0
2006-02-23,32.5,32.8,31.31,31.31,187300,29.7337056227123,30.0081705976911,28.644994555296,28.644994555296,204725.575656141,0.0,1.0
2006-02-24,34.1,34.37,32.5,32.5,114700,31.1975188225996,31.4445373000806,29.7337056227123,29.7337056227123,125371.188082004,0.0,1.0
2006-02-27,35.83,36.07,33.74,34.04,151400,32.7802668449778,32.999838824961,30.868160852625,31.1426258276039,165485.59612568,0.0,1.0
2006-02-28,34.0,35.83,33.88,35.83,159900,31.1060304976067,32.7802668449778,30.9962445076151,32.7802668449778,174776.399078574,0.0,1.0
2006-03-01,34.03,34.45,33.7401,33.84,77500,31.1334769951046,31.517727960075,30.86825234095,30.9596491776179,84710.2622175702,0.0,1.0
2006-03-02,33.65,34.02,33.52,33.94,64500,30.7858213601313,31.1243281626053,30.6668865376405,31.0511375026109,70500.7988778489,0.0,1.0
2006-03-03,34.25,34.57,33.48,33.51,113400,31.3347513100891,31.6275139500665,30.6302912076433,30.6577377051412,123950.241748032,0.0,1.0
2006-03-06,34.66,35.14,34.03,34.04,77000,31.7098534425602,32.1489974025264,31.1334769951046,31.1426258276039,84163.7443968118,0.0,1.0
2006-03-07,33.94,34.92,33.94,34.4,149200,31.0511375026109,31.9477230875419,31.0511375026109,31.4719837975785,163080.917714342,0.0,1.0
2006-03-08,32.82,33.94,32.27,33.87,141300,30.0264682626897,31.0511375026109,29.5232824752284,30.9870956751158,154445.936146357,0.0,1.0
2006-03-09,31.99,33.36,31.9,32.73,114200,29.2671151652482,30.5205052176517,29.1847756727545,29.9441287701961,124824.670261245,0.0,1.0
2006-03-10,31.96,32.2,31.85,32.05,138800,29.2396686677503,29.4592406477334,29.139031510258,29.3220081602439,151713.347042564,0.0,1.0
2006-03-13,32.34,33.25,32.1,32.66,118200,29.5873243027235,30.4198680601595,29.3677523227404,29.880086942701,129196.812827314,0.0,1.0
2006-03-14,32.7,32.88,32.04,32.38,88300,29.9166822726982,30.0813612576855,29.3128593277446,29.6239196327207,96515.0471459542,0.0,1.0
2006-03-15,33.06,33.32,32.39,32.45,45700,30.2734867401707,30.5115722378248,29.6599587269852,29.7149015341361,49906.4416651823,0.03,1.0
2006-03-16,33.17,33.51,32.89,33.11,63800,30.3742152199475,30.6855577938028,30.117815453243,30.3192724127965,69672.4502896855,0.0,1.0
2006-03-17,33.08,33.37,33.0,33.35,120500,30.291801009221,30.5573579104506,30.2185439330198,30.5390436414003,131591.383384124,0.0,1.0
2006-03-20,33.72,33.94,32.9,32.97,64000,30.8778576188311,31.0793145783846,30.1269725877682,30.1910725294443,69890.859224763,0.0,1.0
2006-03-21,32.97,34.18,32.87,33.57,58400,30.1910725294443,31.2990858069884,30.0995011841927,30.7405006009538,63775.4090425962,0.0,1.0
2006-03-22,33.88,33.96,32.81,33.18,78200,31.0243717712336,31.0976288474349,30.0445583770418,30.3833723544726,85397.8936152573,0.0,1.0
2006-03-23,33.35,33.93,33.16,33.83,37400,30.5390436414003,31.0701574438594,30.3650580854223,30.9785860986078,40842.4708594708,0.0,1.0
2006-03-24,34.06,34.35,32.99,33.48,71700,31.1892001926865,31.454757093916,30.2093867984946,30.6580863902273,78299.6032252422,0.0,1.0
2006-03-27,34.72,34.72,33.94,34.16,59900,31.7935710713469,31.7935710713469,31.0793145783846,31.280771537938,65413.4760556765,0.0,1.0
2006-03-28,34.66,35.37,34.39,34.74,62200,31.7386282641959,32.3887848154821,31.4913856320167,31.8118853403972,67925.1788090666,0.0,1.0
2006-03-29,35.76,35.95,34.79,35.15,91600,32.7459130619632,32.9198986179412,31.857671013023,32.1873278559286,100031.292265442,0.0,1.0
2006-03-30,35.5,35.96,35.32,35.79,57900,32.5078275643092,32.9290557524664,32.3429991428563,32.7733844655387,63229.3867049026,0.0,1.0
2006-03-31,35.5,35.75,35.36,35.73,129800,32.5078275643092,32.7367559274381,32.3796276809569,32.7184416583878,141747.398865222,0.0,1.0
2006-04-03,35.3,36.18,35.27,35.47,26500,32.324684873806,33.1305127120199,32.2972134702305,32.4803561607337,28939.1838977534,0.0,1.0
2006-04-04,35.89,36.1,34.92,35.17,47200,32.8649558107903,33.0572556358186,31.97671376185,32.205642124979,51544.5086782627,0.0,1.0
2006-04-05,35.66,36.21,34.97,35.96,112700,32.6543417167117,33.1579841155953,32.0224994344758,32.9290557524664,123073.434916106,0.0,1.0
2006-04-06,35.66,35.74,35.01,35.5,32900,32.6543417167117,32.7275987929129,32.0591279725764,32.5078275643092,35928.2698202297,0.0,1.0
2006-04-07,36.24,36.29,35.28,35.82,88100,33.1854555191708,33.2312411917966,32.3063706047557,32.8008558691142,96209.1359015878,0.0,1.0
2006-04-10,36.58,36.85,36.0,36.09,73300,33.4967980930262,33.7440407252054,32.965684290567,33.0480985012934,80046.8747058612,0.0,1.0
2006-04-11,36.47,36.74,36.28,36.74,39900,33.3960696132494,33.6433122454287,33.2220840572714,33.6433122454287,43572.5825479382,0.0,1.0
2006-04-12,36.19,36.38,35.74,36.33,46700,33.139669846545,33.313655402523,32.7275987929129,33.2678697298972,50998.4863405693,0.0,1.0
2006-04-13,36.63,36.68,35.92,36.36,22400,33.542583765652,33.5883694382777,32.8924272143658,33.2953411334727,24461.800728667,0.0,1.0
2006-04-17,36.75,37.04,36.52,36.7,158400,33.6524693799538,33.9180262811834,33.4418552858752,33.6066837073281,172979.876581289,0.0,1.0
2006-04-18,38.99,38.99,36.81,37.06,101700,35.7036675135891,35.7036675135891,33.7074121871048,33.9363405502337,111060.94348685,0.0,1.0
2006-04-19,40.72,41.0,39.21,39.22,134900,37.2878517864414,37.5442515531458,35.9051244731426,35.9142816076677,147316.826709696,0.0,1.0
2006-04-20,39.56,40.63,39.43,40.44,105000,36.2256241815231,37.205437575715,36.1065814326961,37.031452019737,114664.690915627,0.0,1.0
2006-04-21,38.15,39.93,37.52,39.93,102400,34.9344682134759,36.5644381589539,34.357568738391,36.5644381589539,111825.374759621,0.0,1.0
2006-04-24,37.93,38.1,37.48,38.0,66700,34.7330112539224,34.8886825408501,34.3209402002903,34.7971111955985,72839.3798483077,0.0,1.0
2006-04-25,37.39,38.23,36.11,38.23,49200,34.2385259895639,35.0077252896771,33.0664127703438,35.0077252896771,53728.5980290366,0.0,1.0
2006-04-26,36.91,37.69,36.75,37.39,47900,33.7989835323564,34.5132400253186,33.6524693799538,34.2385259895639,52308.9399510335,0.0,1.0
2006-04-27,36.54,37.49,34.89,36.54,97400,33.4601695549255,34.3300973348155,31.9492423582745,33.4601695549255,106365.151382686,0.0,1.0
2006-04-28,34.76,36.72,34.55,36.49,105100,31.8301996094475,33.6249979763784,31.6378997844192,33.4143838822997,114773.895383165,0.0,1.0
2006-05-01,34.88,35.67,33.95,34.76,113900,31.9400852237494,32.6634988512368,31.0884717129097,31.8301996094475,124383.88852657,0.0,1.0
2006-05-02,35.54,35.98,32.45,35.0,156700,32.5444561024098,32.9473700215167,29.7149015341361,32.0499708380513,171123.40063313,0.0,1.0
2006-05-03,35.84,36.07,35.14,35.39,121600,32.8191701381645,33.0297842322431,32.1781707214035,32.4070990845324,132792.63252705,0.0,1.0
2006-05-04,36.09,36.2,35.77,35.95,135700,33.0480985012934,33.1488269810702,32.7550701964884,32.9198986179412,148190.462450005,0.0,1.0
2006-05-05,36.75,37.27,36.25,36.32,266800,33.6524693799538,34.128640375262,33.194612653696,33.2587125953721,291357.519393231,0.0,1.0
2006-05-08,36.48,36.88,36.11,36.74,140500,33.4052267477746,33.7715121287809,33.0664127703438,33.6433122454287,153432.276891862,0.0,1.0
2006-05-09,35.77,36.55,35.31,36.55,159800,32.7550701964884,33.4693266894507,32.3338420083312,33.4693266894507,174508.73912683,0.0,1.0
2006-05-10,37.4,38.16,36.61,36.9,220400,34.2476831240891,34.943625348001,33.5242694966016,33.7898263978312,240686.646455277,0.0,1.0
2006-05-11,36.8,37.33,36.5,37.32,85300,33.6982550525796,34.183583182413,33.4235410168249,34.1744260478878,93151.4108105045,0.0,1.0
2006-05-12,35.5,36.87,35.43,36.67,104700,32.5078275643092,33.7623549942557,32.443727622633,33.5792123037526,114337.07751301,0.0,1.0
2006-05-15,34.36,35.6,34.22,35.13,64000,31.4639142284412,32.5993989095607,31.335714345089,32.1690135868783,69890.8592247629,0.0,1.0
2006-05-16,34.64,35.15,33.85,34.39,49800,31.7203139951456,32.1873278559286,30.9969003676582,31.4913856320167,54383.8248342687,0.0,1.0
2006-05-17,33.72,34.74,33.59,34.3,82200,30.8778576188311,31.8118853403972,30.7588148700041,31.4089714212902,89766.072316805,0.0,1.0
2006-05-18,33.46,34.51,33.43,33.66,49400,30.639772121177,31.6012712463186,30.6123007176015,30.8229148116802,53947.0069641139,0.0,1.0
2006-05-19,33.19,33.6,32.6,33.33,40000,30.3925294889978,30.7679720045292,29.8522585520135,30.52072937235,43681.7870154768,0.0,1.0
2006-05-22,33.01,33.32,32.85,33.0,79000,30.2277010675449,30.5115722378248,30.0811869151424,30.2185439330198,86271.5293555669,0.0,1.0
2006-05-23,32.95,34.54,32.76,33.24,77600,30.172758260394,31.628742649894,29.998772704416,30.4383151616236,84742.6668100251,0.0,1.0
2006-05-24,31.8,32.98,31.36,32.98,92500,29.1196877900009,30.2002296639695,28.7167738708939,30.2002296639695,101014.13247329,0.0,1.0
2006-05-25,33.22,33.63,32.2,32.37,144900,30.4200008925732,30.7954434081047,29.4859731710072,29.6416444579348,158237.273463565,0.0,1.0
2006-05-26,33.7,33.94,33.39,33.39,83500,30.8595433497808,31.0793145783846,30.5756721795009,30.5756721795009,91185.7303948079,0.0,1.0
2006-05-30,33.54,34.12,33.01,33.43,121400,30.7130291973783,31.2441429998374,30.2277010675449,30.6123007176015,132574.223591972,0.0,1.0
2006-05-31,35.14,35.32,33.63,33.63,219400,32.1781707214035,32.3429991428563,30.7954434081047,30.7954434081047,239594.60177989,0.0,1.0
2006-06-01,36.5,36.83,35.05,35.05,134600,33.4235410168249,33.7257264561551,32.0957565106771,32.0957565106771,146989.21330708,0.0,1.0
2006-06-02,36.78,37.0,36.5,36.5,105200,33.6799407835293,33.8813977430828,33.4235410168249,33.4235410168249,114883.099850704,0.0,1.0
2006-06-05,35.21,36.68,35.19,36.53,169300,32.2422706630796,33.5883694382777,32.2239563940293,33.4510124204004,184883.163543006,0.0,1.0
2006-06-06,33.03,35.21,32.31,35.16,293900,30.2460153365952,32.2422706630796,29.5867016507839,32.1964849904538,320951.930096217,0.0,1.0
2006-06-07,33.72,39.66,33.38,38.8,1199300,30.8778576188311,36.3171955267747,30.5665150449758,35.5296819576111,1309689.17919154,0.0,1.0
2006-06-08,32.24,34.06,30.8,34.02,491500,29.5226017091078,31.1892001926865,28.2039743374851,31.1525716545858,536739.957952672,0.0,1.0
2006-06-09,33.2344,35.07,32.48,32.48,581900,30.4331871662895,32.1140707797274,29.7423729377116,29.7423729377116,635460.796607649,0.0,1.0
2006-06-12,32.82,33.4392,32.08,32.48,209800,30.0537155115669,30.6207252813647,29.3760875567053,29.7423729377116,229110.972896176,0.0,1.0
2006-06-13,31.12,33.35,30.84,31.99,601900,28.5244740458656,30.5684835934968,28.2678271071496,29.3219127483047,656668.654779804,0.03,1.0
2006-06-14,30.12,31.26,29.53,31.2,311900,27.6078778361656,28.6527975152236,27.0670860724426,28.5978017426416,340280.700159197,0.0,1.0
2006-06-15,32.36,32.48,30.35,30.35,207200,29.6610533458937,29.7710448910577,27.8186949643966,27.8186949643966,226053.738611688,0.0,1.0
2006-06-16,30.67,32.64,30.26,32.31,344600,28.1120057515006,29.9177002846097,27.7362013055236,29.6152235354087,375956.169525038,0.0,1.0
2006-06-19,30.34,31.5,30.0,30.85,185900,27.8095290022996,28.8727806055517,27.4978862910016,28.2769930692466,202815.588841278,0.0,1.0
2006-06-20,30.05,30.79,29.87,30.22,99100,27.5437161014866,28.2219972966646,27.3787287837406,27.6995374571356,108117.40104449,0.0,1.0
2006-06-21,30.73,30.85,29.7,30.08,376200,28.1670015240826,28.2769930692466,27.2229074280916,27.5712139877776,410431.546649214,0.0,1.0
2006-06-22,30.8,32.69,30.48,30.48,263100,28.2311632587616,29.9635300950947,27.9378524716576,27.9378524716576,287040.244347178,0.0,1.0
2006-06-23,31.46,31.89,30.63,30.63,146500,28.8361167571637,29.2302531273347,28.0753419031126,28.0753419031126,159830.466730754,0.0,1.0
2006-06-26,32.49,32.62,31.57,31.66,104600,29.7802108531547,29.8993683604157,28.9369423402307,29.0194359991037,114117.862252812,0.0,1.0
2006-06-27,32.47,33.1,32.28,32.59,272300,29.7618789289607,30.3393345410717,29.5877256491177,29.8718704741247,297077.37945928,0.0,1.0
2006-06-28,33.06,33.16,32.5,32.69,262100,30.3026706926837,30.3943303136537,29.7893768152517,29.9635300950947,285949.25140021,0.0,1.0
2006-06-29,35.0,35.0,33.23,33.23,286300,32.0808673395018,32.0808673395018,30.4584920483327,30.4584920483327,312351.280716827,0.0,1.0
2006-06-30,35.04,35.15,34.33,35.14,254700,32.1175311878898,32.2183567709568,31.4667478790028,32.2091908088598,277875.90359265,0.0,1.0
2006-07-03,36.0,36.0,34.69,35.08,93700,32.9974635492019,32.9974635492019,31.7967225144948,32.1541950362778,102226.039130865,0.0,1.0
2006-07-05,34.64,35.6,33.35,35.22,198900,31.7508927040098,32.6308250653219,30.5684835934968,32.2825185056358,216998.497151857,0.0,1.0
2006-07-06,34.04,35.27,33.78,34.78,78400,31.2009349781898,32.3283483161209,30.9626199636678,31.8792161733678,85533.8470422604,0.0,1.0
2006-07-07,34.04,34.62,33.84,33.84,276000,31.2009349781898,31.7325607798158,31.0176157362498,31.0176157362498,301114.05336306,0.0,1.0
2006-07-10,33.88,35.0,33.65,34.18,176600,31.0542795846378,32.0808673395018,30.8434624564068,31.3292584475478,192669.354434479,0.0,1.0
2006-07-11,33.5,33.87,33.04,33.8,205200,30.7059730249518,31.0451136225408,30.2843387684897,30.9809518878618,223871.752717753,0.0,1.0
2006-07-12,33.44,33.54,33.2,33.37,132000,30.6509772523698,30.7426368733398,30.4309941620417,30.5868155176908,144011.068999724,0.0,1.0
2006-07-13,32.34,33.41,31.98,33.27,211900,29.6427214216997,30.6234793660788,29.3127467862077,30.4951558967207,231181.405462436,0.0,1.0
2006-07-14,31.09,32.5,30.85,32.25,250500,28.4969761595746,29.7893768152517,28.2769930692466,29.5602277628267,273293.733215386,0.0,1.0
2006-07-17,31.49,31.72,30.86,30.86,144900,28.8636146434547,29.0744317716857,28.2861590313436,28.2861590313436,158084.878015606,0.0,1.0
2006-07-18,30.75,31.75,29.93,31.75,216200,28.1853334482766,29.1019296579767,27.4337245563226,29.1019296579767,235872.675134397,0.0,1.0
2006-07-19,32.62,32.98,30.89,30.89,274000,29.8993683604157,30.2293429959077,28.3136569176346,28.3136569176346,298932.067469125,0.0,1.0
2006-07-20,31.7,33.1,31.5,32.84,157600,29.0560998474917,30.3393345410717,28.8727806055517,30.1010195265497,171940.488442095,0.0,1.0
2006-07-21,31.23,31.94,30.7,31.51,294100,28.6252996289326,29.2760829378197,28.1395036377916,28.8819465676487,320861.025703174,0.0,1.0
2006-07-24,32.33,32.55,31.16,31.23,174000,29.6335554596027,29.8352066257367,28.5611378942536,28.6252996289326,189832.772772364,0.0,1.0
2006-07-25,34.05,34.4,31.91,32.31,154100,31.2101009402868,31.5309096136818,29.2485850515287,29.6152235354087,168122.013127708,0.0,1.0
2006-07-26,33.29,34.05,33.1,33.77,183900,30.5134878209147,31.2101009402868,30.3393345410717,30.9534540015708,200633.602947343,0.0,1.0
2006-07-27,33.18,34.44,32.95,33.44,105800,30.4126622378477,31.5675734620698,30.2018451096167,30.6509772523698,115427.053789173,0.0,1.0
2006-07-28,33.77,33.94,33.01,33.25,137000,30.9534540015708,31.1092753572198,30.2568408821987,30.4768239725267,149466.033734562,0.0,1.0
2006-07-31,33.98,33.99,32.95,33.35,125500,31.1459392056078,31.1551051677048,30.2018451096167,30.5684835934968,136919.614844435,0.0,1.0
2006-08-01,33.38,34.3,33.37,33.8,458100,30.5959814797878,31.4392499927118,30.5868155176908,30.9809518878618,499783.869005861,0.0,1.0
2006-08-02,33.88,34.05,33.61,33.66,199500,31.0542795846378,31.2101009402868,30.8067986080188,30.8526284185038,217653.092920038,0.0,1.0
2006-08-03,35.29,35.35,33.76,33.76,202600,32.3466802403149,32.4016760128969,30.9442880394738,30.9442880394738,221035.171055637,0.0,1.0
2006-08-04,36.54,37.0,35.68,35.68,438200,33.4924255024399,33.9140597589019,32.7041527620979,32.7041527620979,478073.109361206,0.0,1.0
2006-08-07,36.44,37.32,36.14,36.5,204600,33.4007658814699,34.207370546006,33.1257870185599,33.4557616540519,223217.156949573,0.0,1.0
2006-08-08,35.76,37.01,35.64,36.72,111900,32.7774804588739,33.9232257209989,32.6674889137099,33.6574128201859,122082.110765675,0.0,1.0
2006-08-09,34.93,35.9,34.72,35.9,630900,32.0167056048228,32.9058039282319,31.8242204007858,32.9058039282319,688307.450241865,0.0,1.0
2006-08-10,34.71,34.92,34.17,34.76,304900,31.8150544386888,32.0075396427258,31.3200924854508,31.8608842491738,332643.749530424,0.0,1.0
2006-08-11,33.85,34.58,33.77,34.58,150600,31.0267816983468,31.6958969314278,30.9534540015708,31.6958969314278,164303.537813322,0.0,1.0
2006-08-14,33.27,34.28,32.94,33.85,292500,30.4951558967207,31.4209180685178,30.1926791475197,31.0267816983468,319115.436988026,0.0,1.0
2006-08-15,34.0,34.09,33.25,33.81,333500,31.1642711298018,31.2467647886748,30.4768239725267,30.9901178499588,363846.147813697,0.0,1.0
2006-08-16,34.13,34.38,33.74,34.35,317600,31.2834286370628,31.5125776894878,30.9259561152798,31.4850798031968,346499.359956912,0.0,1.0
2006-08-17,34.45,34.89,34.07,34.12,357100,31.5767394241668,31.9800417564348,31.2284328644808,31.2742626749658,389593.581362133,0.0,1.0
2006-08-18,34.44,34.64,33.87,34.54,97100,31.5675734620698,31.7508927040098,31.0451136225408,31.6592330830398,105935.415150555,0.0,1.0
2006-08-21,34.44,34.87,33.75,34.35,465500,31.5675734620698,31.9617098322408,30.9351220773768,31.4850798031968,507857.216813422,0.0,1.0
2006-08-22,34.11,34.85,33.96,34.3,316900,31.2650967128688,31.9433779080468,31.1276072814138,31.4392499927118,345735.664894035,0.0,1.0
2006-08-23,31.2,32.61,29.59,32.08,1481500,28.5978017426416,29.8902023983187,27.1220818450246,29.4044064071777,1616306.05093251,0.0,1.0
2006-08-24,31.18,32.68,31.07,31.79,620100,28.5794698184476,29.9543641329977,28.4786442353806,29.1385935063647,676524.726414615,0.0,1.0
2006-08-25,31.78,31.95,30.89,30.89,222900,29.1294275442677,29.2852488999167,28.3136569176346,28.3136569176346,243182.32787908,0.0,1.0
2006-08-28,32.68,33.06,31.79,31.85,110700,29.9543641329977,30.3026706926837,29.1385935063647,29.1935892789467,120772.919229314,0.0,1.0
2006-08-29,32.32,32.84,31.91,32.68,199500,29.6243894975057,30.1010195265497,29.2485850515287,29.9543641329977,217653.092920038,0.0,1.0
2006-08-30,31.46,32.4,31.4,32.4,192300,28.8361167571637,29.6977171942817,28.7811209845816,29.6977171942817,209797.943701871,0.0,1.0
2006-08-31,31.53,32.02,31.33,31.61,331500,28.9002784918427,29.3494106345957,28.7169592499026,28.9736061886187,361664.161919762,0.0,1.0
2006-09-01,31.92,32.14,31.14,32.07,155500,29.2577510136257,29.4594021797597,28.5428059700596,29.3952404450807,169649.403253463,0.0,1.0
2006-09-05,32.31,32.37,31.95,32.0,267900,29.6152235354087,29.6702193079907,29.2852488999167,29.3310787104017,292277.010492622,0.0,1.0
2006-09-06,31.97,32.65,31.6,32.37,258400,29.3035808241107,29.9268662467067,28.9644402265217,29.6702193079907,281912.57749643,0.0,1.0
2006-09-07,32.745,32.92,31.9,31.9,315400,30.0139428866282,30.1743472233257,29.2394190894317,29.2394190894317,344099.175473584,0.0,1.0
2006-09-08,32.29,32.9,32.17,32.74,128000,29.5968916112147,30.1560152991317,29.4869000660507,30.0093599055797,139647.097211854,0.0,1.0
2006-09-11,32.78,33.01,31.93,32.07,102700,30.0460237539677,30.2568408821987,29.2669169757227,29.3952404450807,112044.975653573,0.0,1.0
2006-09-12,34.34,34.92,32.9,32.95,210800,31.4759138410998,32.0075396427258,30.1560152991317,30.2018451096167,229981.313220772,0.0,1.0
2006-09-13,35.69,36.01,35.23,35.44,404100,32.7683144967769,33.0621183813095,32.3459714127613,32.5387802119858,440130.327771927,0.06,1.0
2006-09-14,34.88,35.56,34.8,35.47,329800,32.0246234140537,32.6489566686855,31.9511724429206,32.5663243261607,359205.597869789,0.0,1.0
2006-09-15,34.75,35.66,34.68,35.25,265600,31.9052655859624,32.740770382602,31.8409959862209,32.3643341555446,289281.403257173,0.0,1.0
2006-09-18,34.57,35.07,34.21,34.91,209400,31.7400009009128,32.199069470495,31.4094715308136,32.0521675282287,228070.503923389,0.0,1.0
2006-09-19,33.73,34.66,33.56,34.5,528000,30.9687657040147,31.8226332434376,30.8126823903567,31.6757313011713,575077.488402815,0.0,1.0
2006-09-20,33.03,33.77,32.85,33.77,512300,30.3260697065996,31.0054911895813,30.16080502155,31.0054911895813,557977.64641811,0.0,1.0
2006-09-21,32.26,32.46,31.59,31.59,642800,29.619104109443,29.8027315372759,29.0039522262029,29.0039522262029,700113.275654034,0.0,1.0
2006-09-22,32.12,32.12,31.64,31.99,228100,29.49056490996,29.49056490996,29.0498590831611,29.3712070818687,248437.831637656,0.0,1.0
2006-09-25,32.74,33.31,32.0,32.21,303500,30.059809936242,30.5831481055657,29.3803884532603,29.5731972524848,330560.639640633,0.0,1.0
2006-09-26,33.55,34.03,32.56,32.59,414000,30.8035010189651,31.244206845764,29.8945452511924,29.9220893653673,450913.03067948,0.0,1.0
2006-09-27,34.35,34.4,33.19,33.49,190700,31.5380107302966,31.5839175872548,30.4729716488659,30.7484127906152,207703.176209123,0.0,1.0
2006-09-28,34.18,34.5,33.87,34.38,138600,31.3819274166387,31.6757313011713,31.0973049034977,31.5655548444715,150957.840705739,0.0,1.0
2006-09-29,33.69,34.49,33.21,34.31,315900,30.9320402184481,31.6665499297796,30.4913343916492,31.50128524473,344066.247322821,0.0,1.0
2006-10-02,33.31,34.16,33.14,33.56,223600,30.5831481055657,31.3635646738554,30.4270647919077,30.8126823903567,243536.603043313,0.0,1.0
2006-10-03,32.98,33.32,32.39,33.32,195600,30.2801628496414,30.5923294769573,29.7384619375344,30.5923294769573,213040.069567406,0.0,1.0
2006-10-04,34.15,34.42,32.74,32.74,145500,31.3543833024637,31.6022803300381,30.059809936242,30.059809936242,158473.05788373,0.0,1.0
2006-10-05,35.09,35.14,34.23,34.24,264100,32.2174322132783,32.2633390702365,31.4278342735969,31.4370156449885,287647.660392392,0.0,1.0
2006-10-06,34.27,35.38,33.79,35.06,165900,31.4645597591635,32.4836919836359,31.0238539323646,32.1898880991033,180691.960844748,0.0,1.0
2006-10-09,35.0,35.23,33.85,34.15,141100,32.1347998707535,32.3459714127613,31.0789421607144,31.3543833024637,153680.745480373,0.0,1.0
2006-10-10,35.71,36.1,34.71,35.17,201000,32.7866772395602,33.1447507238343,31.8685401003958,32.2908831844114,218921.543880617,0.0,1.0
2006-10-11,35.39,35.84,34.72,35.7,204300,32.4928733550276,32.9060350676515,31.8777214717874,32.7774958681685,222515.778183134,0.0,1.0
2006-10-12,35.41,35.81,35.3,35.7,92600,32.5112360978109,32.8784909534766,32.4102410125028,32.7774958681685,100856.392852463,0.0,1.0
2006-10-13,34.81,35.62,34.38,35.62,107400,31.9603538143122,32.7040448970354,31.5655548444715,32.7040448970354,116975.9891183,0.0,1.0
2006-10-16,34.87,35.19,34.06,34.85,136500,32.0154420426621,32.3092459271947,31.2717509599389,31.9970792998788,148670.600695046,0.0,1.0
2006-10-17,35.37,35.72,34.47,34.8,166300,32.4745106122443,32.7958586109518,31.6481871869963,31.9511724429206,181127.625608689,0.0,1.0
2006-10-18,35.13,36.37,35.03,35.66,104300,32.2541576988448,33.3926477514087,32.1623439849284,32.740770382602,113599.587197753,0.0,1.0
2006-10-19,35.5,35.75,35.1,35.1,109900,32.5938684403356,32.8234027251267,32.2266135846699,32.2266135846699,119698.893892935,0.0,1.0
2006-10-20,35.2,35.68,35.19,35.68,79800,32.3184272985863,32.7591331253852,32.3092459271947,32.7591331253852,86915.1204063346,0.0,1.0
2006-10-23,35.5,35.55,34.92,34.92,73800,32.5938684403356,32.6397752972939,32.0613488996203,32.0613488996203,80380.1489472118,0.0,1.0
2006-10-24,35.12,35.54,35.08,35.53,70000,32.2449763274532,32.6305939259022,32.2082508418866,32.6214125545106,76241.3336897671,0.0,1.0
2006-10-25,35.41,35.66,34.987,35.25,113800,32.5112360978109,32.740770382602,32.1228640879443,32.3643341555446,123946.625341364,0.0,1.0
2006-10-26,37.97,38.0,35.62,35.62,381900,34.8616671740717,34.8892112882466,32.7040448970354,32.7040448970354,415950.933373172,0.0,1.0
2006-10-27,37.48,38.84,36.65,37.97,225300,34.4117799758811,35.6604464851447,33.6497261503747,34.8616671740717,245388.178290065,0.0,1.0
2006-10-30,38.54,39.18,37.25,37.48,222500,35.3850053433954,35.9726131124606,34.2006084338733,34.4117799758811,242338.524942474,0.0,1.0
2006-10-31,36.99,38.48,36.81,37.67,311900,33.9618927776906,35.3299171150455,33.796628092641,34.5862260323224,339709.599683405,0.0,1.0
2006-11-01,35.21,37.26,34.96,37.0,318100,32.327608669978,34.209789805265,32.0980743851869,33.9710741490822,346462.403524499,0.0,1.0
2006-11-02,34.61,35.32,34.18,35.21,137900,31.7767263864793,32.4286037552861,31.3819274166387,32.327608669978,150195.427368841,0.0,1.0
2006-11-03,34.61,34.86,34.5,34.81,96000,31.7767263864793,32.0062606712704,31.6757313011713,31.9603538143122,104559.543345966,0.0,1.0
2006-11-06,34.62,34.88,34.45,34.51,211300,31.785907757871,32.0246234140537,31.629824444213,31.6849126725629,230139.911552111,0.0,1.0
2006-11-07,34.85,35.08,34.47,34.47,234800,31.9970792998788,32.2082508418866,31.6481871869963,31.6481871869963,255735.216433676,0.0,1.0
2006-11-08,35.16,35.4,34.61,34.65,279700,32.2817018130198,32.5020547264192,31.7767263864793,31.8134518720459,304638.586186112,0.0,1.0
2006-11-09,34.56,35.3,34.27,35.3,78700,31.7308195295211,32.4102410125028,31.4645597591635,32.4102410125028,85717.0423054954,0.0,1.0
2006-11-10,35.16,35.25,34.48,34.71,183400,32.2817018130198,32.3643341555446,31.657368558388,31.8685401003958,199752.29426719,0.0,1.0
2006-11-13,35.34,35.52,34.81,35.16,137100,32.4469664980694,32.6122311831189,31.9603538143122,32.2817018130198,149324.097840958,0.0,1.0
2006-11-14,36.63,36.63,34.96,35.51,205800,33.6313634075914,33.6313634075914,32.0980743851869,32.6030498117273,224149.521047915,0.0,1.0
2006-11-15,37.15,37.44,36.48,36.7,250700,34.1087947199569,34.3750544903146,33.4936428367167,33.6956330073329,273052.890800352,0.0,1.0
2006-11-16,37.06,37.69,36.72,37.5,138600,34.0261623774321,34.6045887751057,33.7139957501162,34.4301427186644,150957.840705739,0.0,1.0
2006-11-17,36.36,37.0,35.65,37.0,93200,33.383466380017,33.9710741490822,32.7315890112103,33.9710741490822,101509.889998376,0.0,1.0
2006-11-20,36.74,38.62,36.07,36.07,297100,33.7323584928995,35.4584563145285,33.1172066096593,33.1172066096593,323590.003417569,0.0,1.0
2006-11-21,37.86,38.13,36.67,36.83,241000,34.7606720887636,35.008569116338,33.668088893158,33.8149908354243,262488.02027477,0.0,1.0
2006-11-22,37.88,38.05,37.66,38.03,70500,34.7790348315469,34.9351181452048,34.5770446609307,34.9167554024215,76785.914644694,0.0,1.0
2006-11-24,37.74,38.03,37.42,37.8,38100,34.6504956320639,34.9167554024215,34.3566917475313,34.7055838604137,41497.0687654304,0.0,1.0
2006-11-27,37.74,37.91,36.8,37.69,216200,34.6504956320639,34.8065789457218,33.7874467212493,34.6045887751057,235476.804910395,0.0,1.0
2006-11-28,38.44,39.0,36.56,36.56,682300,35.2931916294789,35.807348427411,33.5670938078499,33.5670938078499,743135.17109326,0.0,1.0
2006-11-29,37.37,38.78,36.99,38.48,175400,34.3658731189229,35.6625250080768,34.0164208367396,35.3866416274058,190732.764953112,0.06,1.0
2006-11-30,38.91,39.19,37.39,37.47,410300,35.7820744730343,36.0395656283272,34.384265344301,34.4578342458133,446166.781415404,0.0,1.0
2006-12-01,38.37,38.64,37.75,38.45,243400,35.2854843878264,35.5337794304303,34.7153254011062,35.3590532893387,264677.052392175,0.0,1.0
2006-12-04,39.34,39.62,37.53,38.41,180100,36.1775073186628,36.4349984739557,34.5130109219475,35.3222688385825,195843.620114341,0.0,1.0
2006-12-05,41.12,41.89,39.53,39.56,486500,37.8144153773109,38.5225160543666,36.3522334597544,36.3798217978215,529027.879986825,0.0,1.0
2006-12-06,41.2,41.7,40.3447,40.99,254900,37.8879842788232,38.347789913275,37.1014407605301,37.6948659123535,277182.336297311,0.0,1.0
2006-12-07,41.0,42.0,40.74,41.45,142500,37.7040620250425,38.623673293946,37.4649630951276,38.1178870960491,154956.778824507,0.0,1.0
2006-12-08,41.07,41.5,40.76,41.0,143300,37.7684348138658,38.1638676594943,37.4833553205057,37.7040620250425,155826.711617907,0.0,1.0
2006-12-11,41.01,41.2,40.11,40.75,288100,37.7132581377316,37.8879842788232,36.8856079957184,37.4741592078167,313284.547223441,0.0,1.0
2006-12-12,40.89,41.13,40.38,41.09,222900,37.6029047854631,37.82361149,37.1339030383224,37.7868270392438,242385.024561281,0.0,1.0
2006-12-13,41.52,42.0,40.89,41.21,149200,38.1822598848723,38.623673293946,37.6029047854631,37.8971803915123,162242.465969238,0.0,1.0
2006-12-14,41.23,41.75,40.99,41.52,124000,37.9155726168903,38.3937704767201,37.6948659123535,38.1822598848723,134839.582977115,0.0,1.0
2006-12-15,41.4,41.73,41.01,41.44,213200,38.0719065326039,38.3753782513421,37.7132581377316,38.1086909833601,231837.089441297,0.0,1.0
2006-12-18,41.71,42.58,41.5,42.39,374000,38.356986025964,39.15704782991,38.1638676594943,38.9823216888184,406693.580914846,0.0,1.0
2006-12-19,41.36,41.99,41.26,41.4,191200,38.0351220818478,38.614477181257,37.9431609549574,38.0719065326039,207913.937622777,0.0,1.0
2006-12-20,41.52,42.42,41.31,41.36,173800,38.1822598848723,39.0099100268855,37.9891415184026,38.0351220818478,188992.899366311,0.0,1.0
2006-12-21,41.0,41.83,40.75,41.58,219900,37.7040620250425,38.4673393782324,37.4741592078167,38.2374365610065,239122.776586029,0.0,1.0
2006-12-22,40.73,41.1,40.333,41.08,120300,37.4557669824386,37.7960231519329,37.0906813086839,37.7776309265548,130816.143807636,0.0,1.0
2006-12-26,41.0,41.61,40.6,40.6,88600,37.7040620250425,38.2650248990736,37.3362175174811,37.3362175174811,96345.056869132,0.0,1.0
2006-12-27,42.47,42.53,41.03,41.03,137400,39.0558905903306,39.1110672664649,37.7316503631096,37.7316503631096,149410.957266577,0.0,1.0
2006-12-28,42.15,42.86,42.12,42.26,122400,38.7616149842815,39.414538985203,38.7340266462144,38.8627722238609,133099.717390313,0.0,1.0
2006-12-29,41.85,42.5,41.82,42.25,77900,38.4857316036105,39.0834789283977,38.4581432655434,38.8535761111719,84709.705757397,0.0,1.0
2007-01-03,40.85,42.0,40.6,41.95,278400,37.566120334707,38.623673293946,37.3362175174811,38.5776927305008,302736.612103458,0.0,1.0
2007-01-04,40.87,41.15,40.34,40.7,139200,37.5845125600851,37.842003715378,37.0971185875662,37.4281786443715,151368.306051729,0.0,1.0
2007-01-05,40.62,40.88,40.16,40.84,240700,37.3546097428592,37.5937086727741,36.9315885591636,37.556924222018,261741.029214448,0.0,1.0
2007-01-08,41.14,41.26,40.25,40.82,149500,37.832807602689,37.9431609549574,37.0143535733649,37.5385319966399,162568.690766763,0.0,1.0
2007-01-09,40.91,41.35,40.76,41.23,329300,37.6212970108412,38.0259259691587,37.4833553205057,37.9155726168903,358086.08608358,0.0,1.0
2007-01-10,41.42,41.49,40.75,40.84,100300,38.090298757982,38.1546715468052,37.4741592078167,37.556924222018,109067.823972618,0.0,1.0
2007-01-11,42.0,42.47,41.41,41.5,145800,38.623673293946,39.0558905903306,38.081102645293,38.1638676594943,158545.251597285,0.0,1.0
2007-01-12,42.31,42.34,41.35,42.03,192300,38.9087527873061,38.9363411253732,38.0259259691587,38.6512616320131,209110.095213703,0.0,1.0
2007-01-16,42.69,43.0,42.37,42.37,134200,39.2582050694894,39.5432845628495,38.9639294634403,38.9639294634403,145931.226092974,0.0,1.0
2007-01-17,42.71,42.86,42.3231,42.76,147800,39.2765972948675,39.414538985203,38.9207996949287,39.3225778583126,160720.083580787,0.0,1.0
2007-01-18,41.87,42.75,41.82,42.75,86900,38.5041238289885,39.3133817456236,38.4581432655434,39.3133817456236,94496.4496831555,0.0,1.0
2007-01-19,42.47,42.76,41.73,41.87,94300,39.0558905903306,39.3225778583126,38.3753782513421,38.5041238289885,102543.328022112,0.0,1.0
2007-01-22,42.28,42.56,41.95,42.43,43300,38.881164449239,39.138655604532,38.5776927305008,39.0191061395745,47085.112442815,0.0,1.0
2007-01-23,42.98,43.13,42.31,42.31,78100,39.5248923374714,39.6628340278069,38.9087527873061,38.9087527873061,84927.1889557472,0.0,1.0
2007-01-24,43.24,43.25,42.62,43.14,86100,39.7639912673863,39.7731873800753,39.1938322806662,39.672030140496,93626.5168897547,0.0,1.0
2007-01-25,42.57,43.25,42.17,43.25,99400,39.147851717221,39.7731873800753,38.7800072096596,39.7731873800753,108089.149580042,0.0,1.0
2007-01-26,42.57,42.85,42.12,42.85,71800,39.147851717221,39.405342872514,38.7340266462144,39.405342872514,78076.4682077164,0.0,1.0
2007-01-29,42.88,42.94,42.17,42.55,86800,39.4329312105811,39.4881078867153,38.7800072096596,39.1294594918429,94387.7080839802,0.0,1.0
2007-01-30,43.41,43.69,42.74,42.97,76000,39.9203251830999,40.1778163383929,39.3041856329346,39.5156962247824,82643.6153730703,0.0,1.0
2007-01-31,44.96,45.23,43.11,43.58,152600,41.3457226499003,41.5940176925042,39.6444418024289,40.0766590988135,165939.680341191,0.0,1.0
2007-02-01,44.95,45.44,44.1701,45.11,137500,41.3365265372113,41.787136058974,40.6193217085934,41.4836643402358,149519.698865752,0.0,1.0
2007-02-02,45.11,46.1,44.8,45.21,158500,41.4836643402358,42.3940794964503,41.1985848468757,41.5756254671262,172355.434692522,0.0,1.0
2007-02-05,44.99,45.46,44.35,45.15,93200,41.3733109879674,41.805528284352,40.7847597758692,41.520448790992,101347.170431186,0.0,1.0
2007-02-06,45.16,45.16,44.72,45.06,131400,41.529644903681,41.529644903681,41.1250159453635,41.4376837767906,142886.461316071,0.0,1.0
2007-02-07,45.12,45.17,44.81,45.17,219000,41.4928604529248,41.53884101637,41.2077809595648,41.53884101637,238144.102193453,0.0,1.0
2007-02-08,44.86,45.14,44.53,45.14,68100,41.2537615230099,41.5112526783029,40.9502898042718,41.5112526783029,74053.0290382381,0.0,1.0
2007-02-09,44.44,45.304,44.0,44.68,70000,40.8675247900705,41.6620689264031,40.462895831753,41.0882314946073,76119.1194225647,0.0,1.0
2007-02-12,43.84,44.69,43.62,44.56,68200,40.3157580287284,41.0974276072964,40.1134435495696,40.9778781423389,74161.7706374131,0.0,1.0
2007-02-13,45.0,45.1,44.0,44.0,285800,41.3825071006564,41.4744682275468,40.462895831753,40.462895831753,310783.490442415,0.0,1.0
2007-02-14,44.54,45.56,44.49,44.96,140900,40.9594859169608,41.8974894112424,40.9135053535157,41.3457226499003,153216.913237705,0.0,1.0
2007-02-15,44.95,45.15,44.41,44.66,210900,41.3365265372113,41.520448790992,40.8399364520034,41.0698392692292,229336.03266027,0.0,1.0
2007-02-16,45.14,45.2,44.45,44.95,140500,41.5112526783029,41.5664293544371,40.8767209027595,41.3365265372113,152781.946841005,0.0,1.0
2007-02-20,43.13,43.86,40.55,40.7,1081900,39.6628340278069,40.3341502541065,37.290236954036,37.4281786443715,1176475.36147533,0.0,1.0
2007-02-21,43.08,43.76,42.3,42.73,268400,39.6168534643618,40.2421891272161,38.899556674617,39.2949895202455,291862.452185948,0.0,1.0
2007-02-22,42.93,43.64,42.67,43.28,234000,39.4789117740262,40.1318357749477,39.2398128441113,39.8007757181425,254455.342069717,0.0,1.0
2007-02-23,42.75,43.17,42.62,43.17,124500,39.3133817456236,39.6996184785631,39.1938322806662,39.6996184785631,135383.29097299,0.0,1.0
2007-02-26,41.78,42.79,41.26,42.7,148700,38.4213588147872,39.3501661963797,37.9431609549574,39.2674011821784,161698.757973363,0.0,1.0
2007-02-27,40.23,41.41,39.82,41.28,197200,36.9959613479868,38.081102645293,36.6189207277364,37.9615531803355,214438.433573283,0.0,1.0
2007-02-28,39.74,40.65,39.59,40.5,190500,36.5453518262241,37.3821980809263,36.4074101358886,37.2442563905908,207152.746428551,0.0,1.0
2007-03-01,38.68,39.68,37.41,39.53,213300,35.5705638811865,36.4901751500899,34.402657569679,36.3522334597544,231945.831040472,0.0,1.0
2007-03-02,37.62,38.85,37.57,38.23,111800,34.5957759361488,35.7268977969001,34.5497953727036,35.1567388101799,121573.107877753,0.0,1.0
2007-03-05,35.95,37.76,35.85,37.46,215200,33.06002511708,34.7245215137953,32.9680639901896,34.4486381331242,234011.921424799,0.0,1.0
2007-03-06,36.0,36.57,35.76,36.17,240300,33.1060056805251,33.6301841038001,32.8852989759883,33.2623395962387,261306.062817748,0.0,1.0
2007-03-07,35.62,36.4,35.59,36.03,211800,32.7565533983418,33.4738501880865,32.7289650602747,33.1335940185922,230314.707052846,0.0,1.0
2007-03-08,35.28,36.01,34.84,36.01,234100,32.4438855669146,33.1152017932142,32.0392566085971,33.1152017932142,254564.083668892,0.0,1.0
2007-03-09,35.2,35.77,35.12,35.54,256400,32.3703166654024,32.8944950886774,32.2967477638901,32.6829844968295,278813.460284937,0.0,1.0
2007-03-12,35.45,35.57,35.0,35.28,283500,32.6002194826282,32.7105728348967,32.1863944116217,32.4438855669146,308282.433661388,0.0,1.0
2007-03-13,34.95,35.66,34.67,35.02,216200,32.1404138481765,32.793337849098,31.8829226928835,32.2047866369997,235099.33741655,0.0,1.0
2007-03-14,35.78,36.37,34.87,34.87,250600,32.9588678775006,33.5023483707294,32.1206183031986,32.1206183031986,272050.242542492,0.06,1.0
2007-03-15,36.12,36.54,35.65,35.65,236900,33.2720600261409,33.6589444450495,32.8391179383146,32.8391179383146,257177.583632548,0.0,1.0
2007-03-16,35.59,36.55,35.51,36.11,250900,32.7838487356134,33.668155978833,32.7101564653451,33.2628484923574,272375.921204754,0.0,1.0
2007-03-19,36.6,37.06,35.78,35.79,184700,33.7142136477507,34.1379442017935,32.9588678775006,32.9680794112841,200509.496399036,0.0,1.0
2007-03-20,36.94,37.34,36.65,36.66,133400,34.0274057963911,34.3958671477326,33.7602713166684,33.769482850452,144818.445152308,0.0,1.0
2007-03-21,37.65,38.02,36.75,37.07,107600,34.6814246950223,35.0222514450132,33.8523866545038,34.1471557355771,116810.080197814,0.0,1.0
2007-03-22,37.63,38.07,37.31,37.85,164800,34.6630016274552,35.0683091139309,34.368232546382,34.8656553706931,178906.145135685,0.0,1.0
2007-03-23,37.46,37.9,37.13,37.77,177700,34.5064055531351,34.9117130396107,34.2024249382783,34.7919631004247,192910.327612932,0.0,1.0
2007-03-26,37.45,37.73,37.01,37.55,120300,34.4971940193515,34.7551169652906,34.0918865328758,34.5893093571869,130597.143566887,0.0,1.0
2007-03-27,37.08,37.97,36.88,37.41,158000,34.1563672693606,34.9761937760955,33.9721365936898,34.4603478842174,171524.095457757,0.0,1.0
2007-03-28,36.13,36.82,36.03,36.82,196100,33.2812715599244,33.9168673909886,33.1891562220891,33.9168673909886,212885.285564975,0.0,1.0
2007-03-29,36.18,36.73,35.96,36.44,105900,33.3273292288421,33.8339635869367,33.1246754856043,33.5668291072141,114964.567778332,0.0,1.0
2007-03-30,36.76,36.96,36.04,36.28,150200,33.8615981882874,34.0458288639581,33.1983677558726,33.4194445666775,163056.450238956,0.0,1.0
2007-04-02,36.79,37.18,36.71,36.82,107200,33.889232789638,34.248482607196,33.8155405193697,33.9168673909886,116375.841981465,0.0,1.0
2007-04-03,36.72,37.06,36.62,36.87,112900,33.8247520531532,34.1379442017935,33.7326367153178,33.9629250599063,122563.736564435,0.0,1.0
2007-04-04,36.4,36.8,36.17,36.54,133600,33.52998297208,33.8984443234215,33.3181176950586,33.6589444450495,145035.564260483,0.0,1.0
2007-04-05,36.75,36.89,36.32,36.32,63200,33.8523866545038,33.9813481274734,33.4562907018117,33.4562907018117,68609.6381831027,0.0,1.0
2007-04-09,36.58,36.93,36.35,36.84,83500,33.6957905801837,34.0181942626075,33.4839253031623,33.9352904585557,90647.2276628017,0.0,1.0
2007-04-10,36.58,36.65,36.45,36.65,106000,33.6957905801837,33.7602713166684,33.5760406409977,33.7602713166684,115073.127332419,0.0,1.0
2007-04-11,35.22,36.71,35.01,36.71,112400,32.4430219856224,33.8155405193697,32.2495797761681,33.8155405193697,122020.938793999,0.0,1.0
2007-04-12,35.1,35.43,35.01,35.11,170400,32.33248358022,32.6364641950767,32.2495797761681,32.3416951140035,184985.480164568,0.0,1.0
2007-04-13,35.24,35.38,35.01,35.05,136800,32.4614450531895,32.5904065261591,32.2495797761681,32.2864259113023,148509.469991273,0.0,1.0
2007-04-16,35.14,35.77,35.0,35.4,138700,32.3693297153541,32.9496563437171,32.2403682423846,32.6088295937261,150572.10151893,0.0,1.0
2007-04-17,35.4,35.6,35.15,35.15,80300,32.6088295937261,32.7930602693969,32.3785412491377,32.3785412491377,87173.3219320118,0.0,1.0
2007-04-18,35.01,35.4,34.66,35.14,159500,32.2495797761681,32.6088295937261,31.9271760937443,32.3693297153541,173152.488769065,0.0,1.0
2007-04-19,35.87,36.14,34.83,34.93,163700,33.0417716815524,33.290483093708,32.0837721680644,32.1758875058998,177711.990040727,0.0,1.0
2007-04-20,36.44,36.44,35.63,36.33,106900,33.5668291072141,33.5668291072141,32.8206948707475,33.4655022355952,116050.163319204,0.0,1.0
2007-04-23,36.79,37.14,36.38,36.47,255100,33.889232789638,34.2116364720618,33.5115599045129,33.5944637085647,276935.422476416,0.0,1.0
2007-04-24,36.0,36.99,35.35,36.99,127600,33.1615216207384,34.0734634653087,32.5627719248084,34.0734634653087,138521.991015252,0.0,1.0
2007-04-25,35.51,36.54,35.45,36.18,92400,32.7101564653451,33.6589444450495,32.6548872626438,33.3273292288421,100309.027976561,0.0,1.0
2007-04-26,35.92,35.96,35.13,35.41,79700,33.0878293504701,33.1246754856043,32.3601181815706,32.6180411275097,86521.9646074887,0.0,1.0
2007-04-27,35.17,35.85,34.95,35.73,94200,32.3969643167047,33.0233486139854,32.1943105734669,32.9128102085829,102263.099950131,0.0,1.0
2007-04-30,34.51,35.49,34.47,35.15,117100,31.7890030869912,32.691733397778,31.7521569518571,32.3785412491377,127123.237836097,0.0,1.0
2007-05-01,35.14,35.33,34.442,34.51,109700,32.3693297153541,32.5443488572414,31.7263646572631,31.7890030869912,119089.830833645,0.0,1.0
2007-05-02,35.11,35.73,35.03,35.08,60300,32.3416951140035,32.9128102085829,32.2680028437352,32.3140605126529,65461.4111145742,0.0,1.0
2007-05-03,35.74,36.52,34.94,35.17,233600,32.9220217423664,33.6405213774824,32.1850990396834,32.3969643167047,253595.118347671,0.0,1.0
2007-05-04,35.34,35.89,35.17,35.89,91500,32.5535603910249,33.0601947491195,32.3969643167047,33.0601947491195,99331.9919897768,0.0,1.0
2007-05-07,35.66,35.77,34.88,35.27,118300,32.8483294720981,32.9496563437171,32.1298298369821,32.4890796545401,128425.952485143,0.0,1.0
2007-05-08,34.68,35.44,34.37,35.27,147400,31.9455991613114,32.6456757288603,31.6600416140217,32.4890796545401,160016.782724515,0.0,1.0
2007-05-09,35.34,35.6262,34.51,34.53,97800,32.5535603910249,32.8171944879098,31.7890030869912,31.8074261545583,106171.24389727,0.0,1.0
2007-05-10,34.53,35.11,34.47,35.11,95200,31.8074261545583,32.3416951140035,31.7521569518571,32.3416951140035,103348.695491003,0.0,1.0
2007-05-11,35.08,35.24,34.64,34.92,70800,32.3140605126529,32.4614450531895,31.9087530261772,32.1666759721163,76860.1642937289,0.0,1.0
2007-05-14,35.32,35.42,35.03,35.1,78000,32.5351373234578,32.6272526612932,32.2680028437352,32.33248358022,84676.4521880065,0.0,1.0
2007-05-15,35.1,36.24,35.01,35.23,159500,32.33248358022,33.3825984315434,32.2495797761681,32.452233519406,173152.488769064,0.0,1.0
2007-05-16,35.53,35.84,35.21,35.21,107500,32.7285795329121,33.0141370802018,32.4338104518389,32.4338104518389,116701.520643727,0.0,1.0
2007-05-17,34.89,35.55,34.5,35.37,129200,32.1390413707657,32.7470026004792,31.7797915532077,32.5811949923755,140258.943880646,0.0,1.0
2007-05-18,35.5,35.546,34.85,35.02,65800,32.7009449315615,32.7433179869658,32.1021952356315,32.2587913099517,71432.1865893696,0.0,1.0
2007-05-21,36.25,36.65,35.13,35.53,123700,33.3918099653269,33.7602713166684,32.3601181815706,32.7285795329121,134288.168405851,0.0,1.0
2007-05-22,37.1,37.1,36.18,36.23,88700,34.1747903369277,34.1747903369277,33.3273292288421,33.3733868977598,96292.3244753354,0.0,1.0
2007-05-23,38.0,38.25,37.07,37.31,106300,35.0038283774461,35.2341167220346,34.1471557355771,34.368232546382,115398.805994681,0.0,1.0
2007-05-24,36.98,38.16,36.66,37.92,141500,34.0642519315252,35.1512129179827,33.769482850452,34.9301361071778,153611.769033371,0.0,1.0
2007-05-25,37.16,37.65,36.78,37.06,73700,34.2300595396289,34.6814246950223,33.8800212558544,34.1379442017935,80008.3913622574,0.0,1.0
2007-05-29,37.7,37.83,37.13,37.16,218700,34.72748236394,34.847232303126,34.2024249382783,34.2300595396289,237419.744788679,0.0,1.0
2007-05-30,37.47,37.88,37.25,37.55,168800,34.5156170869186,34.8932899720437,34.3129633436807,34.5893093571869,183248.527299173,0.0,1.0
2007-05-31,37.25,37.94,36.98,37.62,255600,34.3129633436807,34.9485591747449,34.0642519315252,34.6537900936717,277478.220246852,0.0,1.0
2007-06-01,37.25,37.65,36.99,37.1,255400,34.368232546382,34.7372873925176,34.1283468963938,34.2298369790811,276815.224267374,0.06,1.0
2007-06-04,37.92,38.14,37.25,37.3,176900,34.9863994136592,35.1893795790338,34.368232546382,34.4143644021489,191733.01947102,0.0,1.0
2007-06-05,34.28,35.57,34.07,34.9,1141700,31.6280003138248,32.8182021926123,31.4342465196036,32.2000353253351,1237431.25115921,0.0,1.0
2007-06-06,34.56,34.87,33.07,33.93,371800,31.8863387061198,32.1723562118749,30.5116094042645,31.3050773234561,402975.334309357,0.0,1.0
2007-06-07,34.03,34.5,33.64,34.42,551400,31.39734103499,31.8309804791994,31.0375125600078,31.7571695099723,597634.748085475,0.0,1.0
2007-06-08,34.11,34.37,33.51,33.94,186700,31.4711520042172,31.7110376542053,30.9175697350137,31.3143036946095,202354.746948781,0.0,1.0
2007-06-11,34.39,34.5,33.73,34.0,216000,31.7294903965121,31.8309804791994,31.1205499003883,31.3696619215299,234111.544407803,0.0,1.0
2007-06-12,34.21,34.4,34.0,34.3,154300,31.5634157157511,31.7387167676655,31.3696619215299,31.6464530561316,167238.015287611,0.0,1.0
2007-06-13,34.21,34.36,33.84,34.24,235500,31.5634157157511,31.7018112830519,31.2220399830756,31.5910948292113,255246.614389063,0.0,1.0
2007-06-14,34.7,34.88,34.16,34.16,99900,32.0155079022672,32.1815825830283,31.5172838599841,31.5172838599841,108276.589288609,0.0,1.0
2007-06-15,35.34,35.4256,34.94,35.1,175200,32.6059956560843,32.6849733931573,32.2369408099486,32.3845627484029,189890.474908551,0.0,1.0
2007-06-18,34.42,35.36,34.34,35.36,143700,31.7571695099723,32.6244483983911,31.6833585407452,32.6244483983911,155749.208015747,0.0,1.0
2007-06-19,35.57,35.65,34.3,34.33,219600,32.8182021926123,32.8920131618394,31.6464530561316,31.6741321695918,238013.403481266,0.0,1.0
2007-06-20,34.3,35.73,34.18,35.73,127300,31.6464530561316,32.9658241310665,31.5357366022909,32.9658241310665,137974.072236636,0.0,1.0
2007-06-21,35.07,35.13,34.07,34.07,79300,32.3568836349427,32.4122418618631,31.4342465196036,31.4342465196036,85949.2845904573,0.0,1.0
2007-06-22,34.45,35.12,34.09,35.04,412900,31.7848486234325,32.4030154907097,31.4526992619104,32.3292045214825,447521.558731397,0.0,1.0
2007-06-25,33.75,34.52,33.73,34.31,122500,31.1390026426951,31.8494332215062,31.1205499003883,31.655679427285,132771.593472018,0.0,1.0
2007-06-26,33.95,34.31,33.57,33.84,155500,31.3235300657629,31.655679427285,30.972927961934,31.2220399830756,168538.634978766,0.0,1.0
2007-06-27,34.56,34.71,33.61,33.64,135100,31.8863387061198,32.0247342734206,31.0098334465476,31.0375125600078,146428.100229139,0.0,1.0
2007-06-28,34.94,35.85,34.61,34.63,103100,32.2369408099486,33.0765405849072,31.9324705618867,31.9509233041935,111744.908465021,0.0,1.0
2007-06-29,34.6,35.15,34.47,35.08,105100,31.9232441907333,32.4306946041698,31.8033013657392,32.3661100060961,113912.607950278,0.0,1.0
2007-07-02,34.55,34.79,34.25,34.79,147400,31.8771123349664,32.0985452426478,31.6003212003646,32.0985452426478,159759.452063473,0.0,1.0
2007-07-03,34.29,34.67,33.49,34.51,51900,31.6372266849782,31.9878287888071,30.8991169927069,31.8402068503528,56251.8016424304,0.0,1.0
2007-07-05,34.33,35.01,34.0801,34.3,107400,31.6741321695918,32.3015254080224,31.4435651544685,31.6464530561316,116405.462358324,0.0,1.0
2007-07-06,34.47,34.75,34.11,34.24,48400,31.8033013657392,32.0616397580342,31.4711520042172,31.5910948292113,52458.32754323,0.0,1.0
2007-07-09,34.47,35.01,34.4,34.46,143200,31.8033013657392,32.3015254080224,31.7387167676655,31.7940749945859,155207.283144432,0.0,1.0
2007-07-10,34.24,34.69,34.1,34.17,91500,31.5910948292113,32.0062815311138,31.4619256330638,31.5265102311375,99172.2514505274,0.0,1.0
2007-07-11,34.36,34.69,33.98,34.16,160100,31.7018112830519,32.0062815311138,31.3512091792231,31.5172838599841,173524.343794858,0.0,1.0
2007-07-12,35.03,35.12,34.33,34.51,149500,32.3199781503291,32.4030154907097,31.6741321695918,31.8402068503528,162035.536522993,0.0,1.0
2007-07-13,35.18,35.58,34.97,35.0,66700,32.45837371763,32.8274285637657,32.2646199234088,32.292299036869,72292.7778333354,0.0,1.0
2007-07-16,34.3,35.14,34.05,35.08,139800,31.6464530561316,32.4214682330165,31.4157937772968,32.3661100060961,151522.194019495,0.0,1.0
2007-07-17,33.76,33.96,33.0,33.25,300200,31.1482290138485,31.3327564369163,30.4470248061908,30.6776840850255,325371.692737141,0.0,1.0
2007-07-18,33.61,33.85,33.36,33.7,185100,31.0098334465476,31.231266354229,30.7791741677128,31.0928707869281,200620.587360576,0.0,1.0
2007-07-19,33.54,33.91,33.44,33.91,179300,30.9452488484739,31.2866245811493,30.85298513694,31.2866245811493,194334.258853329,0.0,1.0
2007-07-20,32.72,33.5,32.4,33.47,167100,30.1886864138958,30.9083433638603,29.8934425369873,30.8806642504001,181111.291993259,0.0,1.0
2007-07-23,33.18,33.51,32.57,32.72,142300,30.6130994869518,30.9175697350137,30.0502908465949,30.1886864138958,154231.818376066,0.0,1.0
2007-07-24,31.59,32.87,31.48,32.78,254500,29.1461064735626,30.3270819811967,29.0446163908753,30.2440446408161,275839.759499008,0.0,1.0
2007-07-25,31.54,31.98,31.02,31.5,255400,29.0999746177956,29.5059349485449,28.6202033178193,29.0630691331821,276815.224267375,0.0,1.0
2007-07-26,30.05,31.18,29.75,31.0,396600,27.7252453159404,28.7678252562736,27.4484541813386,28.6017505755125,429854.807926549,0.0,1.0
2007-07-27,30.08,30.65,30.0,30.17,281800,27.7529244294005,28.2788275851438,27.6791134601734,27.8359617697811,305428.857472773,0.0,1.0
2007-07-30,30.72,31.59,29.71,29.97,296800,28.3434121832176,29.1461064735626,27.4115486967251,27.6514343467132,321686.603612203,0.0,1.0
2007-07-31,30.05,31.55,30.01,30.73,215600,27.7252453159404,29.109200988949,27.6883398313268,28.352638554371,233678.004510751,0.0,1.0
2007-08-01,30.3,30.63,29.62,30.05,246800,27.9559045947751,28.260374842837,27.3285113563445,27.7252453159404,267494.116480768,0.0,1.0
2007-08-02,30.48,30.88,30.16,30.42,203700,28.1219792755362,28.4910341216718,27.8267353986277,28.0666210486158,220780.192573469,0.0,1.0
2007-08-03,28.76,30.67,28.43,30.36,333400,26.5350434371529,28.2972803274506,26.230573189091,28.0112628216955,361355.504192414,0.0,1.0
2007-08-06,28.95,29.39,27.7,28.91,226200,26.7103444890673,27.1163048198165,25.5570480948934,26.6734390044538,245166.811782616,0.0,1.0
2007-08-07,28.67,29.35,28.37,28.9,268100,26.4520060967724,27.079399335203,26.1752149621707,26.6642126333004,290580.115998759,0.0,1.0
2007-08-08,28.56,29.54,28.04,28.9,442200,26.3505160140851,27.2547003871174,25.8707447141087,26.6642126333004,479278.356190418,0.0,1.0
2007-08-09,26.39,28.3,26.25,28.04,711400,24.3483934737992,26.1106303640969,24.2192242776517,25.8707447141087,771050.706906069,0.0,1.0
2007-08-10,26.95,28.53,26.16,26.16,340400,24.8650702583891,26.3228369006249,24.1361869372712,24.1361869372712,368942.452390815,0.0,1.0
2007-08-13,27.52,29.46,27.18,27.18,260600,25.3909734141324,27.1808894178903,25.0772767949171,25.0772767949171,282451.242929044,0.0,1.0
2007-08-14,27.0,28.23,26.91,27.57,244200,24.9112021141561,26.0460457660232,24.8281647737755,25.4371052698994,264676.107149932,0.0,1.0
2007-08-15,27.1,27.75,26.91,26.91,147800,25.00346582569,25.6031799506604,24.8281647737755,24.8281647737755,160192.991960524,0.0,1.0
2007-08-16,28.4,28.55,26.92,26.95,227500,26.2028940756308,26.3412896429317,24.8373911449289,24.8650702583891,246575.816448033,0.0,1.0
2007-08-17,28.18,29.34,27.84,29.26,227300,25.9999139102562,27.0701729640496,25.6862172910409,26.9963619948225,246359.046499508,0.0,1.0
2007-08-20,28.51,28.94,27.97,28.29,140000,26.3043841583181,26.7011181179139,25.806160116035,26.1014039929435,151738.963968021,0.0,1.0
2007-08-21,28.61,29.38,28.19,28.5,99400,26.396647869852,27.1070784486632,26.0091402814096,26.2951577871647,107734.664417295,0.0,1.0
2007-08-22,28.03,28.24,26.405,27.25,365000,25.8615183429554,26.0552721371766,24.3622330305293,25.1418613929908,395605.156059481,0.0,1.0
2007-08-23,27.78,28.0,26.79,26.86,501800,25.6308590641206,25.8338392294952,24.7174483199349,24.7820329180086,543875.80085109,0.0,1.0
2007-08-24,30.06,30.1,28.05,28.14,423200,27.7344716870938,27.7713771717073,25.8799710852621,25.9630084256427,458685.211080472,0.0,1.0
2007-08-27,29.71,30.24,29.38,29.92,201300,27.4115486967251,27.9005463678548,27.1070784486632,27.6053024909463,218178.95319116,0.0,1.0
2007-08-28,28.48,29.47,28.48,29.47,223000,26.276705044858,27.1901157890437,26.276705044858,27.1901157890437,241698.492606203,0.0,1.0
2007-08-29,29.44,29.61,28.54,28.76,179200,27.1624366755835,27.3192849851912,26.3320632717783,26.5350434371529,194225.873879066,0.0,1.0
2007-08-30,28.7,29.92,28.67,29.0,177000,26.4796852102326,27.6053024909463,26.4520060967724,26.7564763448343,191841.404445283,0.0,1.0
2007-08-31,30.17,30.37,29.09,29.18,168300,27.8359617697811,28.0204891928489,26.8395136852148,26.9225510255953,182411.911684413,0.0,1.0
2007-09-04,29.77,30.11,28.99,30.11,228000,27.4669069236454,27.7806035428607,26.7472499736809,27.7806035428607,247117.741319348,0.0,1.0
2007-09-05,28.59,29.52,28.25,29.52,217900,26.4612324679258,27.3219860948992,26.1465483462366,27.3219860948992,235429.736976583,0.09,1.0
2007-09-06,28.5,28.87,28.4,28.64,163200,26.3779337298316,26.7203840975522,26.2853795763936,26.5075095446448,176329.201810823,0.0,1.0
2007-09-07,27.39,28.12,27.19,28.12,227600,25.3505826266697,26.0262279467672,25.1654743197937,26.0262279467672,245910.087819506,0.0,1.0
2007-09-10,27.22,27.51,27.01,27.51,158900,25.1932405658251,25.4616476107953,24.9988768436053,25.4616476107953,171683.273086641,0.0,1.0
2007-09-11,26.9,27.77,26.28,27.35,243500,24.8970672748235,25.7022884097341,24.3232315235079,25.3135609652945,263089.219613575,0.0,1.0
2007-09-12,26.94,27.16,26.54,27.0,150000,24.9340889361987,25.1377080737623,24.5638723224467,24.9896214282615,162067.281076124,0.0,1.0
2007-09-13,26.26,27.1,26.18,27.06,231900,24.3047206928203,25.0821755816995,24.2306773700698,25.0451539203243,250556.016543688,0.0,1.0
2007-09-14,26.26,26.6,26.0,26.03,161700,24.3047206928203,24.6194048145095,24.0640798938814,24.0918461399128,174708.529000062,0.0,1.0
2007-09-17,25.49,26.29,25.02,26.29,168700,23.5920537113476,24.3324869388517,23.157049190189,24.3324869388517,182271.668783615,0.0,1.0
2007-09-18,25.69,26.19,25.3,25.65,237700,23.7771620182236,24.2399327854137,23.4162008198154,23.7401403568484,256822.618078632,0.0,1.0
2007-09-19,26.63,26.89,25.95,25.95,323400,24.6471710605409,24.8878118594797,24.0178028171624,24.0178028171624,349417.058000124,0.0,1.0
2007-09-20,25.72,26.55,25.51,26.55,136400,23.804928264255,24.5731277377905,23.6105645420352,24.5731277377905,147373.180925223,0.0,1.0
2007-09-21,25.32,26.16,25.14,25.55,195700,23.434711650503,24.2121665393822,23.2681141743146,23.6475862034104,211443.779377317,0.0,1.0
2007-09-24,24.93,25.96,24.84,25.42,149900,23.0737504520948,24.0270582325062,22.9904517140006,23.527265803941,161959.236222074,0.0,1.0
2007-09-25,24.23,24.87,23.87,24.87,248500,22.4258713780287,23.018217960032,22.0926764256519,23.018217960032,268491.462316113,0.0,1.0
2007-09-26,24.24,24.41,24.09,24.29,94800,22.4351267933725,22.5924688542172,22.2962955632155,22.4814038700915,102426.521640111,0.0,1.0
2007-09-27,24.87,24.95,23.93,24.42,171900,23.018217960032,23.0922612827824,22.1482089177147,22.601724269561,185729.104113239,0.0,1.0
2007-09-28,24.79,25.19,24.0,24.82,256500,22.9441746372816,23.3143912510336,22.2129968251213,22.971940883313,277135.050640173,0.0,1.0
2007-10-01,26.19,26.27,24.65,24.65,260200,24.2399327854137,24.3139761081641,22.8145988224684,22.8145988224684,281132.71024005,0.0,1.0
2007-10-02,26.13,26.4,25.6,26.2,163500,24.1844002933508,24.4342965076335,23.6938632801294,24.2491882007574,176653.336372976,0.0,1.0
2007-10-03,26.28,26.44,25.93,25.93,115800,24.3232315235079,24.4713181690087,23.9992919864748,23.9992919864748,125115.940990768,0.0,1.0
2007-10-04,26.24,26.58,26.07,26.39,159200,24.2862098621327,24.6008939838219,24.128867801288,24.4250410922897,172007.407648793,0.0,1.0
2007-10-05,26.76,27.0,26.34,26.5,144700,24.7674914600103,24.9896214282615,24.3787640155707,24.5268506610715,156340.903811435,0.0,1.0
2007-10-08,26.59,26.82,26.3,26.64,131600,24.6101493991657,24.8230239520731,24.3417423541955,24.6564264758847,142187.027930786,0.0,1.0
2007-10-09,26.34,26.72,26.0,26.72,116700,24.3787640155707,24.7304697986351,24.0640798938814,24.7304697986351,126088.344677225,0.0,1.0
2007-10-10,26.07,26.57,25.97,26.23,75800,24.128867801288,24.5916385684781,24.03631364785,24.2769544467889,81897.9993704684,0.0,1.0
2007-10-11,25.91,26.57,25.83,26.25,122300,23.9807811557872,24.5916385684781,23.9067378330368,24.2954652774765,132138.856504067,0.0,1.0
2007-10-12,25.61,26.12,25.25,25.86,71600,23.7031186954732,24.175144878007,23.3699237430964,23.9345040790682,77360.1155003368,0.0,1.0
2007-10-15,24.77,25.73,24.29,25.63,91600,22.925663806594,23.8141836795988,22.4814038700915,23.7216295261608,98969.0863104866,0.0,1.0
2007-10-16,24.61,24.93,24.5,24.66,113900,22.7775771610932,23.0737504520948,22.6757675923114,22.8238542378122,123063.088763804,0.0,1.0
2007-10-17,24.85,24.94,24.44,24.89,93000,22.9997071293444,23.0830058674386,22.6202351002486,23.0367287907196,100481.714267197,0.0,1.0
2007-10-18,24.65,24.93,24.3,24.65,72100,22.8145988224684,23.0737504520948,22.4906592854353,22.8145988224684,77900.3397705904,0.0,1.0
2007-10-19,23.97,24.69,23.9,24.54,80300,22.1852305790899,22.8516204838436,22.1204426716833,22.7127892536866,86760.0178027521,0.0,1.0
2007-10-22,24.26,24.8,23.5301,23.79,102700,22.4536376240601,22.9534300526254,21.7780848581161,22.0186331029015,110962.06511012,0.0,1.0
2007-10-23,24.46,24.49,24.0,24.4,66300,22.6387459309362,22.6665121769676,22.2129968251213,22.5832134388734,71633.7382356469,0.0,1.0
2007-10-24,23.95,24.25,23.78,24.25,148500,22.1667197484023,22.4443822087163,22.0093776875577,22.4443822087163,160446.608265363,0.0,1.0
2007-10-25,24.0,24.73,23.67,24.11,122600,22.2129968251213,22.8886421452188,21.9075681187759,22.3148063939031,132462.991066219,0.0,1.0
2007-10-26,24.03,24.45,23.73,24.32,100900,22.2407630711527,22.6294905155924,21.9631006108387,22.5091701161229,109017.257737207,0.0,1.0
2007-10-29,24.17,24.42,23.96,24.11,58200,22.3703388859659,22.601724269561,22.1759751637461,22.3148063939031,62882.1050575364,0.0,1.0
2007-10-30,25.06,25.47,24.11,24.11,151800,23.1940708515642,23.57354288066,22.3148063939031,22.3148063939031,164012.088449038,0.0,1.0
2007-10-31,25.36,25.85,24.77,25.15,156400,23.4717333118782,23.9252486637244,22.925663806594,23.2773695896584,168982.151735373,0.0,1.0
2007-11-01,23.94,25.14,23.75,24.92,161400,22.1574643330585,23.2681141743146,21.9816114415263,23.064495036751,174384.39443791,0.0,1.0
2007-11-02,23.91,24.52,23.57,24.18,187600,22.1296980870271,22.694278422999,21.8150139653379,22.3795943013097,202692.146199207,0.0,1.0
2007-11-05,24.12,24.35,23.4,23.5,75100,22.3240618092469,22.5369363621543,21.6576719044933,21.7502260579313,81141.6853921131,0.0,1.0
2007-11-06,24.42,24.83,23.82,24.19,48900,22.601724269561,22.9811962986568,22.0463993489329,22.3888497166535,52833.9336308165,0.0,1.0
2007-11-07,23.8,24.8,23.79,24.8,134200,22.0278885182453,22.9534300526254,22.0186331029015,22.9534300526254,144996.194136106,0.0,1.0
2007-11-08,24.09,24.49,23.57,23.91,88100,22.2962955632155,22.6665121769676,21.8150139653379,22.1296980870271,95187.5164187106,0.0,1.0
2007-11-09,24.38,24.62,23.68,23.81,101200,22.5647026081857,22.786832576437,21.9168235341197,22.0371439335891,109341.392299359,0.0,1.0
2007-11-12,25.35,25.62,23.88,24.31,144800,23.4624778965344,23.712374110817,22.1019318409957,22.4999147007791,156448.948665486,0.0,1.0
2007-11-13,25.53,25.55,24.87,25.54,273900,23.6290753727228,23.6475862034104,23.018217960032,23.6383307880666,295934.855245004,0.0,1.0
2007-11-14,26.0,26.73,25.47,25.71,196600,24.0640798938814,24.7397252139789,23.57354288066,23.7956728489112,212416.183063774,0.0,1.0
2007-11-15,25.54,26.1,25.31,25.87,127500,23.6383307880666,24.1566340473194,23.4254562351592,23.943759494412,137757.188914706,0.0,1.0
2007-11-16,24.58,25.67,24.38,25.59,142400,22.7498109150618,23.758651187536,22.5647026081857,23.6846078647856,153855.872168267,0.0,1.0
2007-11-19,23.54,26.23,23.34,25.48,78900,21.7872477193065,24.2769544467889,21.6021394124305,23.5827982960038,85247.3898460415,0.0,1.0
2007-11-20,24.2,24.3,23.3,23.3,256500,22.3981051319973,22.4906592854353,21.5651177510553,21.5651177510553,277135.050640173,0.0,1.0
2007-11-21,23.81,24.17,23.6,24.01,91900,22.0371439335891,22.3703388859659,21.8427802113693,22.2222522404651,99293.220872639,0.0,1.0
2007-11-23,24.58,24.68,24.05,24.09,39800,22.7498109150618,22.8423650684998,22.2592739018403,22.2962955632155,43001.8519121983,0.0,1.0
2007-11-26,23.14,24.93,23.14,24.44,75300,21.4170311055545,23.0737504520948,21.4170311055545,22.6202351002486,81357.7751002145,0.0,1.0
2007-11-27,23.03,23.64,22.89,23.26,130400,21.3152215367727,21.8798018727445,21.1856457219595,21.5280960896801,140890.489682177,0.0,1.0
2007-11-28,22.85,23.47,22.82,23.02,236500,21.1486240605843,21.7224598118999,21.1208578145529,21.3059661214289,255526.079830023,0.0,1.0
2007-11-29,18.16,19.8,18.01,18.71,904600,16.8078342643418,18.3257223807251,16.6690030341848,17.3168821082508,977373.749743082,0.0,1.0
2007-11-30,19.37,19.43,18.23,18.46,576300,17.9277395209417,17.9832720130045,16.8726221717484,17.0854967246558,622662.49389447,0.0,1.0
2007-12-03,18.87,19.2,18.58,19.2,245900,17.5482674918458,17.8551529328797,17.2785802860888,17.8551529328797,264421.145971028,0.09,1.0
2007-12-04,18.71,18.97,18.3,18.68,194100,17.3994745507385,17.6412630800379,17.018192639151,17.3715758742809,208719.57882463,0.0,1.0
2007-12-05,18.47,19.11,18.35,19.01,131400,17.1762851390775,17.7714569035068,17.064690433247,17.6784613153148,141297.025541248,0.0,1.0
2007-12-06,19.13,19.18,18.42,18.42,236000,17.7900560211453,17.8365538152413,17.1297873449815,17.1297873449815,253775.479663124,0.0,1.0
2007-12-07,19.0,19.18,18.59,19.15,617400,17.6691617564956,17.8365538152413,17.287879844908,17.8086551387837,663902.462474631,0.0,1.0
2007-12-10,19.79,19.86,19.03,19.08,133300,18.403826903213,18.4689238149475,17.6970604329532,17.7435582270492,143340.133216502,0.0,1.0
2007-12-11,19.51,20.34,19.49,19.51,258200,18.1434392562752,18.9153026382695,18.1248401386368,18.1434392562752,277647.579868723,0.0,1.0
2007-12-12,19.28,20.37,19.01,20.1,120700,17.9295494034334,18.9432013147271,17.6784613153148,18.6921132266085,129791.103370081,0.0,1.0
2007-12-13,19.57,19.7,18.91,19.09,102900,18.1992366091904,18.3201308738401,17.5854657271227,17.7528577858684,110650.410412439,0.0,1.0
2007-12-14,19.09,19.48,19.05,19.29,140700,17.7528577858684,18.1155405798175,17.7156595505916,17.9388489622526,151297.499951702,0.0,1.0
2007-12-17,18.46,19.2168,18.38,18.93,192400,17.1669855802583,17.870776191696,17.0925891097046,17.6040648447611,206891.535115192,0.0,1.0
2007-12-18,18.96,19.02,18.2,18.65,132300,17.6319635212187,17.687760874134,16.9251970509589,17.3436771978233,142264.813387421,0.0,1.0
2007-12-19,19.04,19.3,18.8,19.19,145800,17.7063599917724,17.9481485210718,17.4831705801114,17.8458533740605,156781.631080015,0.0,1.0
2007-12-20,18.91,19.34,18.24,19.31,241000,17.5854657271227,17.9853467563486,16.9623952862357,17.957448079891,259152.07880853,0.0,1.0
2007-12-21,18.46,19.52,18.0,19.22,332900,17.1669855802583,18.1527388150944,16.7392058745747,17.8737520505181,357973.971101078,0.0,1.0
2007-12-24,18.49,18.6,18.11,18.5,97300,17.1948842567159,17.2971794037272,16.841501021586,17.2041838155351,104628.619369585,0.0,1.0
2007-12-26,18.97,19.45,18.34,18.34,194000,17.6412630800379,18.0876419033599,17.0553908744278,17.0553908744278,208612.046841722,0.0,1.0
2007-12-27,18.97,19.63,18.96,19.02,173700,17.6412630800379,18.2550339621057,17.6319635212187,17.687760874134,186783.054311376,0.0,1.0
2007-12-28,19.49,20.555,19.05,19.05,190900,18.1248401386368,19.1152431528824,17.7156595505916,17.7156595505916,205278.555371569,0.0,1.0
2007-12-31,18.18,19.4,18.13,19.4,217900,16.9065979333205,18.0411441092639,16.8601001392244,18.0411441092639,234312.190756758,0.0,1.0
2008-01-02,18.31,18.8899,18.06,18.06,284800,17.0274921979702,17.5667736138961,16.79500322749,16.79500322749,306251.087322279,0.0,1.0
2008-01-03,18.44,19.43,18.34,18.38,228000,17.1483864626199,18.0690427857215,17.0553908744278,17.0925891097046,245172.921030476,0.0,1.0
2008-01-04,17.58,18.48,17.58,18.41,153900,16.348624404168,17.1855846978967,16.348624404168,17.1204877861623,165491.721695572,0.0,1.0
2008-01-07,18.29,18.39,17.31,17.63,286400,17.0088930803318,17.1018886685239,16.0975363160494,16.395122198264,307971.599048809,0.0,1.0
2008-01-08,17.17,18.67,17.05,18.18,159200,15.9673424925805,17.3622763154617,15.85574778675,16.9065979333205,171190.916789701,0.0,1.0
2008-01-09,16.77,17.39,16.21,17.05,162400,15.5953601398121,16.171932786603,15.0745848459365,15.85574778675,174631.940242761,0.0,1.0
2008-01-10,17.57,18.05,16.24,16.64,180400,16.3393248453488,16.7857036686708,15.1024835223941,15.4744658751624,193987.697166219,0.0,1.0
2008-01-11,16.9,17.54,16.69,17.54,119900,15.7162544044618,16.3114261688912,15.5209636692585,16.3114261688912,128930.847506817,0.0,1.0
2008-01-14,17.94,18.15,16.76,17.05,108100,16.6834085216595,16.8786992568629,15.5860605809929,15.85574778675,116242.07352366,0.0,1.0
2008-01-15,16.83,18.13,16.62,17.8,95700,15.6511574927274,16.8601001392244,15.455866757524,16.5532146981906,102908.107643055,0.0,1.0
2008-01-16,17.51,18.33,16.71,16.97,149900,16.2835274924335,17.0460913156086,15.5395627868969,15.7813513161963,161190.442379248,0.0,1.0
2008-01-17,16.9,17.74,16.6,17.54,85200,15.7162544044618,16.4974173452753,15.4372676398856,16.3114261688912,91617.2494377046,0.0,1.0
2008-01-18,16.54,16.9,16.32,16.89,122800,15.3814702869703,15.7162544044618,15.1768799929478,15.7069548456426,132049.275011152,0.0,1.0
2008-01-22,16.79,17.45,15.6,16.01,112300,15.6139592574505,16.2277301395183,14.5073117579648,14.8885936695523,120758.416805801,0.0,1.0
2008-01-23,19.16,19.46,15.88,16.37,236900,17.8179546976029,18.0969414621791,14.7676994049026,15.2233777870438,254743.267509298,0.0,1.0
2008-01-24,18.12,19.23,17.99,19.23,122000,16.8508005804052,17.8830516093373,16.7299063157555,17.8830516093373,131189.019147887,0.0,1.0
2008-01-25,18.32,18.89,18.0,18.42,84700,17.0367917567894,17.5668666094843,16.7392058745747,17.1297873449815,91079.5895231639,0.0,1.0
2008-01-28,19.32,19.48,18.08,18.37,107500,17.9667476387102,18.1155405798175,16.8136023451284,17.0832895508854,115596.881626212,0.0,1.0
2008-01-29,19.37,19.97,19.234,19.4,117400,18.0132454328063,18.5712189619587,17.886771432865,18.0411441092639,126242.547934113,0.0,1.0
2008-01-30,18.84,19.68,18.84,19.21,105700,17.5203688153882,18.3015317562017,17.5203688153882,17.8644524916989,113661.305933866,0.0,1.0
2008-01-31,20.98,21.1,18.89,18.94,260200,19.5104744026988,19.6220691085293,17.5668666094843,17.6133644035803,279798.219526886,0.0,1.0
2008-02-01,22.9,22.9,20.01,21.17,144000,21.2959896959867,21.2959896959867,18.6084171972356,19.6871660202637,154846.05538767,0.0,1.0
2008-02-04,22.5,22.79,21.4,22.79,123400,20.9240073432184,21.1936945489755,19.9010558731055,21.1936945489755,132694.4669086,0.0,1.0
2008-02-05,21.68,22.24,21.64,22.01,217900,20.1614435200433,20.682218813919,20.1242452847665,20.4683289610772,234312.190756759,0.0,1.0
2008-02-06,21.11,22.31,21.04,21.9,117500,19.6313686673485,20.7473157256535,19.566271755614,20.3660338140659,126350.079917022,0.0,1.0
2008-02-07,21.87,22.09,21.07,21.07,99400,20.3381351376083,20.5427254316309,19.5941704320716,19.5941704320716,106886.791010655,0.0,1.0
2008-02-08,21.68,22.99,21.25,21.78,213800,20.1614435200433,21.3796857253596,19.7615624908174,20.2544391082354,229903.379457526,0.0,1.0
2008-02-11,22.07,22.64,21.26,21.77,311600,20.5241263139925,21.0542011666873,19.7708620496366,20.2451395494162,335069.658741651,0.0,1.0
2008-02-12,20.71,22.05,20.51,22.03,388200,19.2593863145802,20.5055271963541,19.073395138196,20.4869280787156,417439.157649258,0.0,1.0
2008-02-13,20.72,21.39,20.25,21.0,126100,19.2686858733994,19.8917563142863,18.8316066088966,19.5290735203372,135597.830447119,0.0,1.0
2008-02-14,20.43,21.11,20.16,20.73,232900,18.9989986676423,19.6313686673485,18.7479105795237,19.2779854322186,250441.988192974,0.0,1.0
2008-02-15,19.76,20.27,19.6,20.27,286100,18.3759282267554,18.850205726535,18.227135285648,18.850205726535,307649.003100084,0.0,1.0
2008-02-19,18.54,18.72,17.6,18.68,319200,17.241382050812,17.4087741095577,16.3672235218064,17.3715758742809,343242.089442667,0.0,1.0
2008-02-20,19.37,19.79,18.51,18.51,106900,18.0132454328063,18.403826903213,17.2134833743544,17.2134833743544,114951.689728763,0.0,1.0
2008-02-21,19.21,20.21,18.7,19.4,197800,17.8644524916989,18.7944083736197,17.3901749919193,18.0411441092639,212698.26219223,0.0,1.0
2008-02-22,18.67,19.47,18.47,19.2,204500,17.3622763154617,18.1062410209983,17.1762851390775,17.8551529328797,219902.905047072,0.0,1.0
2008-02-25,19.77,19.83,18.5,18.71,169300,18.3852277855746,18.4410251384898,17.2041838155351,17.3994745507385,182051.647063419,0.0,1.0
2008-02-26,19.25,20.43,19.11,19.75,160900,17.9016507269758,18.9989986676423,17.7714569035068,18.3666286679362,173018.960499139,0.0,1.0
2008-02-27,20.46,21.06,19.01,19.02,376300,19.0268973441,19.5848708732524,17.6784613153148,17.687760874134,404642.851683193,0.0,1.0
2008-02-28,20.26,20.6,19.84,20.34,157500,18.8409061677158,19.1570911675689,18.450324697309,18.9153026382695,169362.873080263,0.0,1.0
2008-02-29,18.98,20.27,18.85,19.98,171400,17.6505626388571,18.850205726535,17.5296683742074,18.580518520778,184309.81870449,0.0,1.0
2008-03-03,19.86,20.19,18.66,18.75,171900,18.4689238149475,18.7758092559813,17.3529767566425,17.4366727860154,184847.47861903,0.0,1.0
2008-03-04,18.72,19.69,18.5,19.69,376100,17.4087741095577,18.3108313150209,17.2041838155351,18.3108313150209,404427.787717379,0.0,1.0
2008-03-05,18.96,19.28,18.6,18.85,103500,17.6319635212187,17.9295494034334,17.2971794037272,17.5296683742074,111295.602309888,0.0,1.0
2008-03-06,18.02,19.33,18.02,18.91,49700,16.7578049922132,17.9760471975294,16.7578049922132,17.5854657271227,53443.3955053274,0.0,1.0
2008-03-07,18.04,18.82,17.83,17.95,62400,16.7764041098516,17.5017696977498,16.5811133746482,16.6927080804787,67099.9573346566,0.0,1.0
2008-03-10,17.4,18.19,17.37,18.14,65000,16.2649283747951,17.0033935136508,16.2368853948386,16.9566552137232,69536.1193076418,0.09,1.0
2008-03-11,19.39,19.39,17.91,17.92,206400,18.1251127119125,18.1251127119125,16.7416590340564,16.7510066940419,220803.923463034,0.0,1.0
2008-03-12,19.87,20.35,18.91,19.42,108700,18.5738003912172,19.0224880705219,17.6764250326078,18.153155691869,116285.787211395,0.0,1.0
2008-03-13,20.21,20.27,18.84,19.68,47700,18.8916208307247,18.9477067906378,17.6109914127092,18.3961948514924,51028.8137073001,0.0,1.0
2008-03-14,18.99,20.85,18.66,20.43,95500,17.7512063124919,19.4898710697976,17.4427335329699,19.097269350406,102164.606059689,0.0,1.0
2008-03-17,20.26,20.77,18.12,18.12,86700,18.9383591306522,19.4150897899135,16.9379598937522,16.9379598937522,92750.4852918854,0.0,1.0
2008-03-18,21.68,21.72,20.09,20.73,97200,20.2657268485953,20.3031174885374,18.7794489108985,19.3776991499714,103983.243026196,0.0,1.0
2008-03-19,20.09,22.14,20.04,22.0,88000,18.7794489108985,20.695719207929,18.7327106109709,20.5648519681318,94141.207678038,0.0,1.0
2008-03-20,20.98,21.14,19.51,20.43,263300,19.6113906496093,19.7609532093775,18.2372846317387,19.097269350406,281674.772518493,0.0,1.0
2008-03-24,21.48,22.0,20.63,21.11,222100,20.078773648885,20.5648519681318,19.2842225501163,19.732910229421,237599.570741957,0.0,1.0
2008-03-25,21.98,22.4,21.22,21.55,169600,20.5461566481607,20.9387583675523,19.8357344892616,20.1442072687836,181435.782070401,0.0,1.0
2008-03-26,21.89,22.04,20.91,21.69,150000,20.4620277082911,20.6022426080738,19.5459570297107,20.2750745085808,160467.967633019,0.0,1.0
2008-03-27,21.01,22.58,20.875,22.05,193400,19.6394336295658,21.1070162472916,19.5132402197614,20.6115902680593,206896.699601507,0.0,1.0
2008-03-28,20.24,21.32,20.19,21.0,145900,18.9196638106812,19.9292110891168,18.8729255107536,19.6300859695803,156081.843184384,0.0,1.0
2008-03-31,20.56,21.13,19.93,20.31,99900,19.2187889302177,19.751605549392,18.6298863511303,18.9850974305798,106871.666443591,0.0,1.0
2008-04-01,21.33,22.24,20.07,22.24,109200,19.9385587491023,20.7891958077841,18.7607535909275,20.7891958077841,116820.680436838,0.0,1.0
2008-04-02,20.45,22.14,20.29,21.28,52700,19.115964670377,20.695719207929,18.9664021106088,19.8918204491747,56377.7459617342,0.0,1.0
2008-04-03,20.26,20.81,19.95,20.67,87700,18.9383591306522,19.4524804298555,18.6485816711013,19.3216131900583,93820.2717427722,0.0,1.0
2008-04-04,19.8,20.62,19.25,20.21,94200,18.5083667713186,19.2748748901308,17.9942454721153,18.8916208307247,100773.883673536,0.0,1.0
2008-04-07,19.91,20.42,19.8,19.98,59700,18.6111910311592,19.0879216904205,18.5083667713186,18.6766246510578,63866.2511179418,0.0,1.0
2008-04-08,19.63,20.7899,19.35,19.75,55600,18.3494565515648,19.4336916332847,18.0877220719704,18.461628471391,59480.1266693059,0.0,1.0
2008-04-09,19.73,20.21,19.3,19.69,80800,18.44293315142,18.8916208307247,18.0409837720429,18.4055425114779,86438.745231653,0.0,1.0
2008-04-10,19.98,20.23,19.35,19.69,57300,18.6766246510578,18.9103161506957,18.0877220719704,18.4055425114779,61298.7636358135,0.0,1.0
2008-04-11,20.4,21.48,19.46,19.78,73300,19.0692263704494,20.078773648885,18.1905463318111,18.4896714513476,78415.3468500023,0.0,1.0
2008-04-14,20.56,20.83,20.37,20.58,83700,19.2187889302177,19.4711757498266,19.0411833904929,19.2374842501887,89541.1259392247,0.0,1.0
2008-04-15,21.33,21.53,20.67,20.67,143300,19.9385587491023,20.1255119488126,19.3216131900583,19.3216131900583,153300.398412078,0.0,1.0
2008-04-16,21.76,21.96,21.42,21.9,113200,20.3405081284794,20.5274613281897,20.0226876889719,20.4713753682766,121099.826240385,0.0,1.0
2008-04-17,20.94,21.62,20.89,21.62,65800,19.5740000096672,20.2096408886822,19.5272617097397,20.2096408886822,70391.9484683512,0.0,1.0
2008-04-18,21.35,21.5,20.91,21.5,63000,19.9572540690733,20.097468968856,19.5459570297107,20.097468968856,67396.5464058682,0.0,1.0
2008-04-21,21.04,21.2,20.84,21.14,45600,19.6674766095224,19.8170391692906,19.4805234098121,19.7609532093775,48782.2621604378,0.0,1.0
2008-04-22,20.62,21.16,20.24,20.9,29900,19.2748748901308,19.7796485293485,18.9196638106812,19.5366093697252,31986.6148815151,0.0,1.0
2008-04-23,19.32,20.75,19.23,20.75,45300,18.0596790920139,19.3963944699425,17.9755501521443,19.3963944699425,48461.3262251718,0.0,1.0
2008-04-24,20.96,21.72,19.37,19.37,50200,19.5926953296383,20.3031174885374,18.1064173919415,18.1064173919415,53703.279834517,0.0,1.0
2008-04-25,21.0,21.28,20.65,21.09,58600,19.6300859695803,19.8918204491747,19.3029178700873,19.7142149094499,62689.4860219662,0.0,1.0
2008-04-28,21.62,21.92,20.97,21.18,57900,20.2096408886822,20.4900706882476,19.6020429896238,19.7983438493196,61940.6355063455,0.0,1.0
2008-04-29,20.86,21.8,20.76,21.64,43800,19.4992187297831,20.3778987684215,19.405742129928,20.2283362086532,46856.6465488417,0.0,1.0
2008-04-30,18.87,20.97,18.71,20.97,123800,17.6390343926657,19.6020429896238,17.4894718328975,19.6020429896238,132439.562619786,0.0,1.0
2008-05-01,19.73,20.11,18.91,19.06,82000,18.44293315142,18.7981442308695,17.6764250326078,17.8166399323905,87722.4889727171,0.0,1.0
2008-05-02,19.98,20.35,19.77,20.35,115900,18.6766246510578,19.0224880705219,18.480323791362,19.0224880705219,123988.24965778,0.0,1.0
2008-05-05,20.41,20.54,19.7864,19.99,61400,19.078574030435,19.2000936102467,18.4956539537383,18.6859723110434,65684.8880844491,0.0,1.0
2008-05-06,20.27,20.97,20.03,20.25,54300,18.9477067906378,19.6020429896238,18.7233629509854,18.9290114706667,58089.4042831529,0.0,1.0
2008-05-07,19.73,20.99,19.57,20.25,54700,18.44293315142,19.6207383095948,18.2933705916518,18.9290114706667,58517.3188635076,0.0,1.0
2008-05-08,19.85,20.23,19.35,19.8,50200,18.5551050712462,18.9103161506957,18.0877220719704,18.5083667713186,53703.279834517,0.0,1.0
2008-05-09,19.68,20.21,19.26,19.59,32300,18.3961948514924,18.8916208307247,18.0035931321008,18.3120659116228,34554.1023636435,0.0,1.0
2008-05-12,20.24,20.34,19.46,19.75,39700,18.9196638106812,19.0131404105364,18.1905463318111,18.461628471391,42470.5221002058,0.0,1.0
2008-05-13,21.03,21.2,20.02,20.28,35300,19.6581289495369,19.8170391692906,18.7140152909999,18.9570544506233,37763.4617163038,0.0,1.0
2008-05-14,21.63,21.66,20.9,21.15,79600,20.2189885486677,20.2470315286243,19.5366093697252,19.770300869363,85155.001490589,0.0,1.0
2008-05-15,21.82,21.91,21.4,21.61,60000,20.3965940883925,20.4807230282621,20.0039923690009,20.2002932286967,64187.1870532077,0.0,1.0
2008-05-16,22.02,23.0,21.29,21.97,86100,20.5835472881028,21.4996179666832,19.9011681091602,20.5368089881752,92108.613421353,0.0,1.0
2008-05-19,22.16,22.51,21.29,21.98,40300,20.7144145279,21.041582627393,19.9011681091602,20.5461566481607,43112.3939707378,0.0,1.0
2008-05-20,22.11,22.2,21.91,22.02,88700,20.6676762279724,20.751805167842,20.4807230282621,20.5835472881028,94890.0581936588,0.0,1.0
2008-05-21,23.86,24.05,22.15,22.18,330300,22.3035167254374,22.4811222651622,20.7050668679145,20.733109847871,353350.464727909,0.0,1.0
2008-05-22,22.64,23.85,22.51,23.85,102700,21.1631022072047,22.2941690654519,21.041582627393,22.2941690654519,109867.068506074,0.0,1.0
2008-05-23,22.19,22.53,22.11,22.47,300800,20.7424575078565,21.060277947364,20.6676762279724,21.0041919874509,321791.764426749,0.0,1.0
2008-05-27,22.81,23.07,22.15,22.15,76300,21.3220124269584,21.5650515865818,20.7050668679145,20.7050668679145,81624.7062026626,0.0,1.0
2008-05-28,22.61,22.81,22.15,22.81,37000,21.1350592272481,21.3220124269584,20.7050668679145,21.3220124269584,39582.0986828115,0.0,1.0
2008-05-29,22.87,23.0,22.49,22.58,150900,21.3780983868715,21.4996179666832,21.022887307422,21.1070162472916,161430.775438818,0.0,1.0
2008-05-30,22.53,22.88,22.42,22.88,80000,21.060277947364,21.387446046857,20.9574536875234,21.387446046857,85582.9160709437,0.0,1.0
2008-06-02,22.48,22.51,21.52,22.32,68000,21.0135396474365,21.041582627393,20.1161642888271,20.8639770876682,72745.4786603019,0.0,1.0
2008-06-03,22.46,23.03,22.19,22.5,82800,20.9948443274654,21.5276609466397,20.7424575078565,21.0322349674075,88578.3181334267,0.0,1.0
2008-06-04,22.02,24.15,20.01,20.65,174000,20.6676762279724,22.6668656178717,18.7811172262365,19.3818126297743,185385.137532508,0.09,1.0
2008-06-05,23.85,24.1,21.98,21.98,101100,22.3852896474633,22.6199362894703,20.6301327652513,20.6301327652513,107715.157497336,0.0,1.0
2008-06-06,23.96,24.72,23.38,23.62,79900,22.4885341699464,23.2018599616475,21.9441539604902,22.1694147368169,85128.0028094674,0.0,1.0
2008-06-09,24.13,24.54,23.83,23.97,76500,22.6480938865111,23.0329143794025,22.3665179161028,22.4979200356267,81505.5346048093,0.0,1.0
2008-06-10,23.94,24.48,23.53,23.87,118400,22.4697624385858,22.9765991853208,22.0849419456944,22.4040613788239,126147.128068097,0.0,1.0
2008-06-11,22.29,24.49,22.24,23.81,59500,20.9210946013399,22.9859850510011,20.8741652729385,22.3477461847422,63393.1935815184,0.0,1.0
2008-06-12,22.17,25.33,22.06,22.49,74300,20.8084642131766,23.7743977681445,20.7052196906935,21.1088119149455,79161.5845900304,0.0,1.0
2008-06-13,23.11,23.29,21.61,22.49,43000,21.6907355871227,21.8596811693677,20.282855735081,21.1088119149455,45813.5684706772,0.0,1.0
2008-06-16,22.25,23.17,22.03,23.11,45600,20.8835511386188,21.7470507812044,20.6770620936527,21.6907355871227,48583.6912154158,0.0,1.0
2008-06-17,21.8,22.71,21.54,22.26,29500,20.4611871830063,21.3153009599116,20.2171546753191,20.8929370042991,31430.2388345343,0.0,1.0
2008-06-18,22.36,22.47,21.01,21.74,37200,20.9867956611019,21.0900401835849,19.7197037942643,20.4048719889246,39634.0638862601,0.0,1.0
2008-06-19,22.33,22.49,21.19,22.3,56500,20.958638064061,21.1088119149455,19.8886493765093,20.9304804670202,60196.89810682,0.0,1.0
2008-06-20,21.6,22.72,21.03,21.81,63000,20.2734698694007,21.3246868255919,19.7384755256249,20.4705730486866,67122.2049686666,0.0,1.0
2008-06-23,22.46,22.62,20.5,21.82,59500,21.0806543179047,21.2308281687891,19.2410246445701,20.4799589143669,63393.1935815182,0.0,1.0
2008-06-24,22.55,23.07,22.23,22.23,33800,21.1651271090272,21.6531921244016,20.8647794072583,20.8647794072583,36011.5956816019,0.0,1.0
2008-06-25,22.8,22.8,21.84,22.52,49200,21.3997737510341,21.3997737510341,20.4987306457274,21.1369695119863,52419.2457850538,0.0,1.0
2008-06-26,22.66,23.15,22.52,22.57,61000,21.2683716315102,21.7282790498438,21.1369695119863,21.1838988403877,64991.3413188676,0.0,1.0
2008-06-27,21.28,22.62,21.2793,22.62,269500,19.9731221676318,21.2308281687891,19.9724651570342,21.2308281687891,287133.876810407,0.0,1.0
2008-06-30,21.13,22.23,20.85,21.07,99100,19.8323341824277,20.8647794072583,19.5695299433799,19.776018988346,105584.293847537,0.0,1.0
2008-07-01,20.26,22.98,20.0,20.87,64700,19.0157638682435,21.5687193332791,18.7717313605562,19.5883016747404,68933.4390709955,0.0,1.0
2008-07-02,19.85,20.54,19.5,20.21,123100,18.6309433753521,19.2785681072913,18.3024380765423,18.9688345398421,131154.657645124,0.0,1.0
2008-07-03,19.8,21.24,19.71,20.03,76000,18.5840140469507,19.9355787049107,18.4995412558282,18.7998889575971,80972.8186923594,0.0,1.0
2008-07-07,20.15,21.26,19.96,19.96,77100,18.9125193457604,19.9543504362713,18.7341878978351,18.7341878978351,82144.793699749,0.0,1.0
2008-07-08,21.78,21.79,20.14,20.14,42700,20.4424154516457,20.451801317326,18.9031334800801,18.9031334800801,45493.9389232074,0.0,1.0
2008-07-09,20.41,21.74,20.41,21.74,34800,19.1565518534476,20.4048719889246,19.1565518534476,20.4048719889246,37077.0275065016,0.0,1.0
2008-07-10,21.23,21.9,20.23,20.35,24200,19.9261928392304,20.5550458398091,18.9876062712026,19.100236659366,25783.4501625672,0.0,1.0
2008-07-11,21.27,21.99,20.875,21.0,56200,19.9637363019516,20.6395186309316,19.5929946075806,19.7103179285841,59877.26855935,0.0,1.0
2008-07-14,21.13,22.0,21.09,21.53,20100,19.8323341824277,20.6489044966119,19.7947907197066,20.2077688096388,21415.1796804793,0.0,1.0
2008-07-15,20.88,21.695,20.5,20.97,131000,19.5976875404207,20.3626355933634,19.2410246445701,19.6821603315432,139571.56906183,0.0,1.0
2008-07-16,21.43,21.5,20.74,20.88,56800,20.113910152836,20.179611212598,19.4662854208968,19.5976875404207,60516.5276542898,0.0,1.0
2008-07-17,21.7,22.32,21.1,21.56,81700,20.3673285262035,20.9492521983808,19.8041765853868,20.2359264066796,87045.7800942866,0.0,1.0
2008-07-18,20.99,22.28,20.99,21.69,69300,19.7009320629038,20.9117087356597,19.7009320629038,20.3579426605232,73834.425465533,0.0,1.0
2008-07-21,20.94,21.85,20.82,21.01,61000,19.6540027345024,20.5081165114077,19.541372346339,19.7197037942643,64991.3413188675,0.0,1.0
2008-07-22,21.17,21.99,20.71,20.71,177100,19.8698776451488,20.6395186309316,19.438127823856,19.438127823856,188687.976189696,0.0,1.0
2008-07-23,22.67,23.12,21.17,21.17,151500,21.2777574971905,21.700121452803,19.8698776451488,19.8698776451488,161412.921472269,0.0,1.0
2008-07-24,23.5,24.49,22.82,22.82,170000,22.0567843486536,22.9859850510011,21.4185454823947,21.4185454823947,181123.410232909,0.0,1.0
2008-07-25,24.2,24.45,23.36,23.88,35500,22.713794946273,22.94844158828,21.9253822291297,22.4134472445041,37822.8297839312,0.0,1.0
2008-07-28,22.68,24.41,22.52,24.16,46500,21.2871433628708,22.9108981255589,21.1369695119863,22.6762514835519,49542.5798578252,0.0,1.0
2008-07-29,23.98,24.52,22.02,22.75,51000,22.5073059013069,23.0141426480419,20.6676762279724,21.3528444226327,54337.0230698729,0.0,1.0
2008-07-30,23.95,24.3,23.71,23.99,59700,22.4791483042661,22.8076536030758,22.2538875279394,22.5166917669872,63606.2799464982,0.0,1.0
2008-07-31,23.59,24.34,23.57,23.67,43400,22.1412571397761,22.8451970657969,22.1224854084155,22.2163440652183,46239.7412006369,0.0,1.0
2008-08-01,23.27,24.18,23.17,23.98,36100,21.8409094380072,22.6950232149125,21.7470507812044,22.5073059013069,38462.0888788708,0.0,1.0
2008-08-04,22.98,23.71,22.88,23.21,33100,21.5687193332791,22.2538875279394,21.4748606764763,21.7845942439255,35265.7934041724,0.0,1.0
2008-08-05,24.16,24.26,23.12,23.2,35200,22.6762514835519,22.7701101403547,21.700121452803,21.7752083782452,37503.2002364613,0.0,1.0
2008-08-06,24.15,24.27,23.95,24.13,29900,22.6668656178717,22.779496006035,22.4791483042661,22.6480938865111,31856.411564494,0.0,1.0
2008-08-07,23.56,24.18,23.53,23.92,24500,22.1130995427352,22.6950232149125,22.0849419456944,22.4509907072253,26103.079710037,0.0,1.0
2008-08-08,24.15,24.25,23.62,23.62,43000,22.6668656178717,22.7607242746744,22.1694147368169,22.1694147368169,45813.568470677,0.0,1.0
2008-08-11,24.78,24.98,23.8,24.15,61100,23.2581751557292,23.4458924693347,22.3383603190619,22.6668656178717,65097.8845013574,0.0,1.0
2008-08-12,24.99,25.09,24.42,24.68,33500,23.455278335015,23.5491369918178,22.9202839912392,23.1643164989264,35691.9661341322,0.0,1.0
2008-08-13,24.93,25.22,24.28,24.89,20400,23.3989631409334,23.6711532456614,22.7888818717153,23.3614196782122,21734.8092279491,0.0,1.0
2008-08-14,25.41,25.5,24.13,24.69,32200,23.8494846935867,23.9339574847092,22.6480938865111,23.1737023646067,34306.9047617629,0.0,1.0
2008-08-15,25.51,26.4,24.87,25.81,49900,23.9433433503895,24.7786853959342,23.3426479468517,24.2249193207978,53165.0480624834,0.0,1.0
2008-08-18,24.48,26.35,24.24,25.61,25900,22.9765991853208,24.7317560675328,22.7513384089942,24.0372020071923,27594.6842648963,0.0,1.0
2008-08-19,23.0,24.5,22.95,24.04,79200,21.5874910646397,22.9953709166814,21.5405617362383,22.5636210953886,84382.2005320377,0.0,1.0
2008-08-20,23.9,24.07,22.05,23.15,92900,22.4322189758647,22.5917786924294,20.6958338250133,21.7282790498438,98978.6165331606,0.0,1.0
2008-08-21,22.77,24.37,21.96,23.6,46000,21.3716161539933,22.8733546628378,20.6113610338908,22.1506430054564,49009.8639453755,0.0,1.0
2008-08-22,23.21,23.27,22.145,22.87,18600,21.7845942439255,21.8409094380072,20.7849995489759,21.4654748107961,19817.0319431301,0.0,1.0
2008-08-25,22.03,23.49,21.715,23.49,60000,20.6770620936527,22.0473984829733,20.3814073247239,22.0473984829733,63925.909493968,0.0,1.0
2008-08-26,22.55,23.01,21.69,21.98,22500,21.1651271090272,21.59687693032,20.3579426605232,20.6301327652513,23972.216060238,0.0,1.0
2008-08-27,24.33,24.91,21.74,22.49,44500,22.8358112001167,23.3801914095728,20.4048719889246,21.1088119149455,47411.7162080262,0.0,1.0
2008-08-28,24.25,24.89,23.79,24.37,28400,22.7607242746744,23.3614196782122,22.3289744533816,22.8733546628378,30258.2638271449,0.0,1.0
2008-08-29,23.76,24.42,23.61,24.11,15800,22.3008168563408,22.9202839912392,22.1600288711366,22.6293221551505,16833.8228334116,0.0,1.0
2008-09-02,25.36,25.99,24.77,25.04,38200,23.8025553651853,24.3938649030428,23.2487892900489,23.5022076634164,40699.4957111597,0.0,1.0
2008-09-03,24.59,25.25,23.8,25.25,41400,23.0798437078039,23.6993108427022,22.3383603190619,23.6993108427022,44108.8775508379,0.0,1.0
2008-09-04,22.75,24.88,22.23,24.45,122300,21.4373172137552,23.4444154847574,20.9473213917265,23.0392266319259,129788.861743144,0.09,1.0
2008-09-05,22.99,23.53,22.13,22.8,61200,21.6634691316146,22.1723109467983,20.8530914259518,21.4844321966426,64947.4925484908,0.0,1.0
2008-09-08,24.34,25.15,23.57,24.89,36300,22.9355736695737,23.6988363923492,22.2100029331082,23.4538384813348,38522.7774429774,0.0,1.0
2008-09-09,23.2,24.69,22.83,24.23,109800,21.8613520597416,23.2653785497853,21.512701186375,22.8319207072215,116523.442513469,0.0,1.0
2008-09-10,23.69,25.0,22.42,23.77,59500,22.3230788920379,23.5574914436871,21.1263583266986,22.3984628646577,63143.3955332548,0.0,1.0
2008-09-11,24.03,24.53,23.32,23.32,32100,22.643460775672,23.1146106045457,21.9744280186713,21.9744280186713,34065.5965818064,0.0,1.0
2008-09-12,24.25,24.91,23.12,23.9,26400,22.8507667003765,23.4726844744898,21.7859680871218,22.5209618201648,28016.5654130744,0.0,1.0
2008-09-15,23.69,24.25,23.2,24.24,37300,22.3230788920379,22.8507667003765,21.8613520597416,22.841343703799,39584.0109813513,0.0,1.0
2008-09-16,24.49,24.55,22.87,23.49,98900,23.0769186182358,23.1334565977007,21.5503931726849,22.1346189604884,104955.996945192,0.0,1.0
2008-09-17,24.58,24.96,23.56,23.98,189200,23.1617255874331,23.5197994573772,22.2005799365307,22.5963457927846,200785.385460367,0.0,1.0
2008-09-18,26.94,28.12,24.12,25.13,425500,25.3855527797172,26.4974663758592,22.7282677448693,23.6799903991942,451554.87057815,0.0,1.0
2008-09-19,29.0,32.42,28.52,29.7,465000,27.326690074677,30.5493549041734,26.8743862389582,27.9862998351002,493473.595343925,0.0,1.0
2008-09-22,24.28,28.65,24.19,28.65,62400,22.8790356901089,26.9968851944654,22.7942287209116,26.9968851944654,66220.9727945395,0.0,1.0
2008-09-23,24.51,26.3,24.01,24.47,52800,23.0957646113908,24.7824809987588,22.6246147825171,23.0580726250809,56033.1308261489,0.0,1.0
2008-09-24,24.22,25.77,23.16,24.52,66800,22.822497710644,24.2830621801526,21.8236600734317,23.1051876079683,70890.4003633854,0.0,1.0
2008-09-25,26.21,28.02,24.36,24.45,53900,24.6976740295615,26.4032364100845,22.9544196627287,23.0392266319259,57200.4877183604,0.0,1.0
2008-09-26,26.99,27.5,24.3,25.64,60100,25.4326677626045,25.9132405880558,22.8978816832638,24.1605632246455,63780.1356562794,0.0,1.0
2008-09-29,24.99,26.99,23.94,26.52,64700,23.5480684471096,25.4326677626045,22.5586538064747,24.9897869234632,68661.8099327998,0.0,1.0
2008-09-30,22.45,26.3,22.0001,25.45,243500,21.154627316431,24.7824809987588,20.7306867004104,23.9815262896734,258410.366594077,0.0,1.0
2008-10-01,23.98,24.21,22.59,22.59,79400,22.5963457927846,22.8130747140665,21.2865492685156,21.2865492685156,84261.9429468982,0.0,1.0
2008-10-02,22.6,25.46,22.5,23.76,540100,21.2959722650931,23.9909492862509,21.2017422993184,22.3890398680802,573172.234075815,0.0,1.0
2008-10-03,22.4,24.84,22.37,22.98,105600,21.1075123335436,23.4067234984475,21.0792433438112,21.6540461350371,112066.261652298,0.0,1.0
2008-10-06,21.6,23.64,21.18,21.84,127600,20.3536726073456,22.2759639091505,19.9579067510917,20.579824525205,135413.399496527,0.0,1.0
2008-10-07,19.91,23.01,19.75,21.85,74400,18.7611861857524,21.6823151247696,18.6104182405128,20.5892475217825,78955.7752550279,0.0,1.0
2008-10-08,19.25,20.15,19.12,19.2,229500,18.139268411639,18.9873381036118,18.0167694561319,18.0921534287517,243553.097056841,0.0,1.0
2008-10-09,17.6,20.75,17.09,19.66,63800,16.5844739763557,19.5527178982603,16.1039011509045,18.5256112713155,67706.6997482632,0.0,1.0
2008-10-10,18.02,18.59,17.01,17.01,156600,16.9802398326096,17.5173506375257,16.0285171782847,16.0285171782847,166189.172109374,0.0,1.0
2008-10-13,18.9,19.09,18.21,18.67,89600,17.8094635314274,17.9885004663994,17.1592767675817,17.5927346101455,95086.5250383133,0.0,1.0
2008-10-14,18.75,21.99,18.45,19.7,45400,17.6681185827653,20.7211694738671,17.385428685441,18.5633032576254,48180.002642181,0.0,1.0
2008-10-15,18.02,19.11,17.88,18.38,49500,16.9802398326096,18.0073464595544,16.848317880525,17.3194677093987,52531.0601495147,0.0,1.0
2008-10-16,19.1,19.33,17.86,18.13,94000,17.9979234629769,18.2146523842588,16.82947188737,17.0838927949619,99755.9526071591,0.0,1.0
2008-10-17,18.4,19.96,17.4801,18.42,88900,17.3383137025537,18.8083011686398,16.4714922473918,17.3571596957086,94343.6615614513,0.0,1.0
2008-10-20,18.08,19.54,17.63,18.55,75800,17.0367778120745,18.4125353123858,16.6127429660881,17.4796586512158,80441.5022087515,0.0,1.0
2008-10-21,17.45,18.31,17.29,17.69,59500,16.4431290276936,17.2535067333564,16.292361082454,16.669280945553,63143.3955332548,0.0,1.0
2008-10-22,16.15,17.83,15.94,17.16,64700,15.2181394726218,16.8012028976376,15.0202565444949,16.1698621269468,68661.8099328,0.0,1.0
2008-10-23,16.55,18.3,15.37,16.34,74100,15.5950593357208,17.2440837367789,14.4831457395788,15.3971764075939,78637.405193516,0.0,1.0
2008-10-24,15.25,16.3,15.06,15.06,82600,14.3700697806491,15.359484421284,14.1910328456771,14.1910328456771,87657.8902696951,0.0,1.0
2008-10-27,14.26,15.53,14.25,15.1,48600,13.4371931194791,14.6339136848184,13.4277701229016,14.228724831987,51575.9499649779,0.0,1.0
2008-10-28,16.36,16.41,14.36,14.68,105700,15.4160224007488,15.4631373836362,13.5314230852538,13.832958975733,112172.385006135,0.0,1.0
2008-10-29,16.12,16.99,15.68,16.41,39700,15.1898704828894,16.0096711851297,14.7752586334805,15.4631373836362,42130.9714734491,0.0,1.0
2008-10-30,16.91,17.24,16.08,16.68,26900,15.9342872125099,16.2452460995666,15.1521784965795,15.717558291228,28547.1821822615,0.0,1.0
2008-10-31,18.54,19.38,16.1,16.79,89000,17.4702356546383,18.2617673671462,15.1710244897345,15.8212112535802,94449.784915289,0.0,1.0
2008-11-03,18.72,19.48,18.29,18.55,20300,17.6398495930329,18.355997332921,17.2346607402015,17.4796586512158,21543.0408289928,0.0,1.0
2008-11-04,19.57,20.32,18.72,19.03,51600,18.4408043021182,19.1475290454288,17.6398495930329,17.9319624869346,54759.6505801001,0.0,1.0
2008-11-05,18.23,20.22,18.0,19.24,34900,17.1781227607366,19.0532990796541,16.9613938394547,18.1298454150616,37037.0504892537,0.0,1.0
2008-11-06,17.91,19.65,17.14,18.08,55700,16.8765868702574,18.516188274738,16.1510161337918,17.0367778120745,59110.7080874336,0.0,1.0
2008-11-07,17.95,18.75,17.12,18.07,62200,16.9142788565673,17.6681185827653,16.1321701406369,17.027354815497,66008.7260868648,0.0,1.0
2008-11-10,17.6,18.99,17.3,18.41,70600,16.5844739763557,17.8942705006247,16.3017840790314,17.3477366991312,74923.0878092066,0.0,1.0
2008-11-11,17.44,17.98,16.93,17.45,30900,16.4337060311161,16.9425478462997,15.9531332056649,16.4431290276936,32792.1163357576,0.0,1.0
2008-11-12,16.37,17.41,16.37,16.94,27700,15.4254453973263,16.4054370413837,15.4254453973263,15.9625562022424,29396.1690129607,0.0,1.0
2008-11-13,18.4,18.53,15.7,16.43,69400,17.3383137025537,17.4608126580608,14.7941046266355,15.4819833767911,73649.6075631577,0.0,1.0
2008-11-14,16.35,18.58,16.23,18.03,36200,15.4065994041713,17.5079276409482,15.2935234452416,16.9896628291871,38416.6540891401,0.0,1.0
2008-11-17,16.25,17.1,15.58,16.2,23200,15.3123694383966,16.113324147482,14.6810286677058,15.2652544555092,24620.6180902775,0.0,1.0
2008-11-18,16.68,17.34,15.75,16.28,48100,15.717558291228,16.3394760653413,14.8412196095228,15.340638428129,51045.333195791,0.0,1.0
2008-11-19,14.75,17.2,14.74,16.62,140100,13.8989199517754,16.2075541132567,13.8894969551979,15.6610203117632,148678.818726201,0.0,1.0
2008-11-20,14.04,15.48,13.86,14.55,61000,13.2298871947747,14.586798701931,13.0602732563801,13.7104600202259,64735.2458408157,0.0,1.0
2008-11-21,13.5,14.32,12.99,14.32,93600,12.721045379591,13.4937310989439,12.2404725541398,13.4937310989439,99331.4591918095,0.0,1.0
2008-11-24,14.03,14.87,13.5,13.5,119200,13.2204641981972,14.0119959107051,12.721045379591,12.721045379591,126499.037774184,0.0,1.0
2008-11-25,15.56,18.25,14.82,17.33,108700,14.6621826745508,17.1969687538916,13.9648809278177,16.3300530687639,115356.085621257,0.0,1.0
2008-11-26,16.12,16.8,15.09,15.09,99700,15.1898704828894,15.8306342501577,14.2193018354095,14.2193018354095,105804.983775891,0.0,1.0
2008-11-28,16.43,16.94,15.85,15.93,21400,15.4819833767911,15.9625562022424,14.9354495752976,15.0108335479174,22710.3977212043,0.0,1.0
2008-12-01,14.03,15.99,13.88,15.9,52700,13.2204641981972,15.0673715273822,13.0791192495351,14.982564558185,55927.0074723114,0.0,1.0
2008-12-02,14.47,14.83,13.32,14.32,90600,13.6350760476061,13.9743039243952,12.5514314411965,13.4937310989439,96147.7585766871,0.0,1.0
2008-12-03,14.65,15.08,13.99,13.99,107500,13.8046899860006,14.209878838832,13.1827722118873,13.1827722118873,114082.605375209,0.0,1.0
2008-12-04,14.28,15.6,13.84,14.43,153400,13.5408460818313,14.7925209297317,13.1236211325312,13.6830818600018,161773.643002945,0.09,1.0
2008-12-05,14.55,14.93,13.96,13.96,79100,13.7968704825382,14.1572011205701,13.2374097550676,13.2374097550676,83417.8302577114,0.0,1.0
2008-12-08,15.81,15.86,14.42,15.02,198100,14.9916510191704,15.0390629452272,13.6735994747905,14.2425425874724,208913.681087896,0.0,1.0
2008-12-09,15.63,17.78,15.09,15.64,59800,14.8209680853658,16.8596809058096,14.308919283952,14.8304504705772,63064.3015096224,0.0,1.0
2008-12-10,16.02,16.19,15.09,15.8,50500,15.1907811086091,15.3519816572023,14.308919283952,14.982168633959,53256.6425791962,0.0,1.0
2008-12-11,15.83,17.22,15.45,15.72,60000,15.0106157895931,16.3286673339731,14.6502851515612,14.9063095522681,63275.2189059758,0.0,1.0
2008-12-12,16.59,16.59,14.92,15.41,36700,15.731277065657,15.731277065657,14.1477187353588,14.6123556107157,38703.3422308217,0.0,1.0
2008-12-15,15.32,16.84,14.81,16.65,85100,14.5270141438134,15.9683366959411,14.0434124980337,15.7881713769252,89745.3521483091,0.0,1.0
2008-12-16,17.4,17.5,14.92,15.62,65600,16.4993502677777,16.5941741198913,14.1477187353588,14.8114857001544,69180.9060038666,0.0,1.0
2008-12-17,16.47,17.7,16.37,17.08,48600,15.6174884431206,16.7838218241187,15.5226645910069,16.1959139410139,51252.9273138402,0.0,1.0
2008-12-18,17.32,17.62,16.65,16.65,56500,16.4234911860867,16.7079627424277,15.7881713769252,15.7881713769252,59584.1644697939,0.0,1.0
2008-12-19,17.06,17.87,16.63,17.69,105600,16.1769491705912,16.9450223727119,15.7692066065024,16.7743394389073,111364.385274517,0.0,1.0
2008-12-22,16.68,17.64,15.97,17.07,62500,15.8166185325593,16.7269275128505,15.1433691825523,16.1864315558026,65911.6863603912,0.0,1.0
2008-12-23,17.01,17.5,16.8,16.85,69600,16.1295372445344,16.5941741198913,15.9304071550957,15.9778190811525,73399.2539309316,0.0,1.0
2008-12-24,17.15,17.23,16.32,16.94,14100,16.2622906374935,16.3381497191844,15.4752526649501,16.0631605480548,14869.6764429043,0.0,1.0
2008-12-26,17.27,17.8,16.3601,17.25,41000,16.3760792600299,16.8786456762323,15.5132770296477,16.3571144896072,43238.0662524167,0.0,1.0
2008-12-29,17.08,17.5,16.42,17.26,40400,16.1959139410139,16.5941741198913,15.5700765170637,16.3665968748185,42605.3140633571,0.0,1.0
2008-12-30,17.91,18.03,16.7,17.27,44200,16.9829519135574,17.0967405360937,15.835583302982,16.3760792600299,46612.7445940686,0.0,1.0
2008-12-31,18.23,18.36,16.87,17.99,66800,17.2863882403211,17.4096592480688,15.9967838515752,17.0588109952483,70446.4103819862,0.0,1.0
2009-01-02,17.02,18.27,16.3,18.27,50100,16.1390196297457,17.3243177811665,15.4562878945273,17.3243177811665,52834.8077864898,0.0,1.0
2009-01-05,18.16,18.3,16.92,16.97,40700,17.2200115438415,17.3527649368006,16.0441957776321,16.0916077036889,42921.6901578869,0.0,1.0
2009-01-06,18.7,18.7,17.46,18.46,77000,17.7320603452553,17.7320603452553,16.5562445790459,17.5044831001825,81203.1975960022,0.0,1.0
2009-01-07,17.54,18.31,17.48,18.26,54100,16.6321036607368,17.362247322012,16.5752093494686,17.3148353959552,57053.1557135547,0.0,1.0
2009-01-08,18.16,18.22,17.26,17.26,16400,17.2200115438415,17.2769058551097,16.3665968748185,16.3665968748185,17295.2265009667,0.0,1.0
2009-01-09,16.71,18.16,16.71,18.11,21600,15.8450656881934,17.2200115438415,15.8450656881934,17.1725996177847,22779.0788061512,0.0,1.0
2009-01-12,15.8,17.63,15.77,16.64,42200,14.982168633959,16.7174451276391,14.9537214783249,15.7786889917138,44503.5706305363,0.0,1.0
2009-01-13,15.96,16.2,15.81,15.81,27900,15.1338867973409,15.3614640424137,14.9916510191704,14.9916510191704,29422.9767912787,0.0,1.0
2009-01-14,15.0,16.48,14.98,15.65,45600,14.2235778170497,15.6269708283319,14.204613046627,14.8399328557885,48089.1663685415,0.0,1.0
2009-01-15,16.75,16.82,14.57,14.93,62300,15.8829952290388,15.9493719255184,13.8158352529609,14.1572011205701,65700.7689640383,0.0,1.0
2009-01-16,16.53,17.81,16.04,16.34,40900,15.6743827543888,16.8881280614437,15.2097458790318,15.4942174353728,43132.60755424,0.0,1.0
2009-01-20,15.5,16.42,15.38,16.32,48500,14.697697077618,15.5700765170637,14.5839084550816,15.4752526649501,51147.4686156638,0.0,1.0
2009-01-21,16.61,16.64,15.16,15.62,50700,15.7502418360797,15.7786889917138,14.3752959804316,14.8114857001544,53467.5599755495,0.0,1.0
2009-01-22,15.7,16.5699,15.56,16.41,33500,14.8873447818454,15.7122174713821,14.7545913888862,15.5605941318524,35328.6638891697,0.0,1.0
2009-01-23,15.37,15.45,15.0,15.17,26000,14.5744260698703,14.6502851515612,14.2235778170497,14.3847783656429,27419.2615259227,0.0,1.0
2009-01-26,15.98,16.33,15.35,15.35,16000,15.1528515677636,15.4847350501614,14.5554612994475,14.5554612994475,16873.3917082602,0.0,1.0
2009-01-27,15.56,16.51,15.53,15.99,26800,14.7545913888862,15.655417983966,14.7261442332521,15.162333952975,28262.9311113359,0.0,1.0
2009-01-28,16.51,16.84,15.41,15.8,37200,15.655417983966,15.9683366959411,14.6123556107157,14.982168633959,39230.635721705,0.0,1.0
2009-01-29,15.38,16.47,15.36,16.3,29000,14.5839084550816,15.6174884431206,14.5649436846589,15.4562878945273,30583.0224712217,0.0,1.0
2009-01-30,15.05,15.51,15.0,15.51,20100,14.2709897431065,14.7071794628294,14.2235778170497,14.7071794628294,21197.1983335019,0.0,1.0
2009-02-02,15.26,15.4,14.76,14.87,27800,14.4701198325452,14.6028732255044,13.9960005719769,14.1003068093019,29317.5180931021,0.0,1.0
2009-02-03,16.89,16.93,15.3,15.36,44900,16.015748621998,16.0536781628434,14.5080493733907,14.5649436846589,47350.955481305,0.0,1.0
2009-02-04,15.94,17.12,15.94,16.84,16200,15.1149220269182,16.2338434818594,15.1149220269182,15.9683366959411,17084.3091046134,0.0,1.0
2009-02-05,15.71,16.36,15.491,15.83,28800,14.8968271670567,15.5131822057955,14.6891629309278,15.0106157895931,30372.1050748684,0.0,1.0
2009-02-06,16.2,16.2,15.65,15.65,37500,15.3614640424137,15.3614640424137,14.8399328557885,14.8399328557885,39547.0118162348,0.0,1.0
2009-02-09,16.14,16.45,15.83,16.08,13900,15.3045697311455,15.5985236726978,15.0106157895931,15.2476754198773,14658.759046551,0.0,1.0
2009-02-10,15.6,16.04,15.52,16.01,33900,14.7925209297317,15.2097458790318,14.7166618480408,15.1812987233977,35750.4986818763,0.0,1.0
2009-02-11,14.68,15.75,14.64,15.55,100400,13.920141490286,14.9347567079022,13.8822119494405,14.7451090036749,105880.532969332,0.0,1.0
2009-02-12,14.11,14.62,13.89,14.5,112100,13.3796455332381,13.8632471790178,13.171033058588,13.7494585564814,118219.200655998,0.0,1.0
2009-02-13,13.88,14.63,13.78,13.97,78400,13.1615506733767,13.8727295642291,13.066726821263,13.246892140279,82679.6193704747,0.0,1.0
2009-02-17,13.41,13.72,13.38,13.49,99400,12.7158785684424,13.0098325099948,12.6874314128083,12.7917376501334,104825.945987567,0.0,1.0
2009-02-18,14.58,15.11,13.46,13.53,62200,13.8253176381723,14.3278840543747,12.7632904944993,12.8296671909788,65595.3102658615,0.0,1.0
2009-02-19,15.3,17.74,15.26,16.05,112200,14.5080493733907,16.8217513649641,14.4701198325452,15.2192282642432,118324.659354175,0.0,1.0
2009-02-20,14.58,17.17,14.51,15.17,89300,13.8253176381723,16.2812554079162,13.7589409416927,14.3847783656429,94174.6174717272,0.0,1.0
2009-02-23,14.33,14.72,14.27,14.68,68900,13.5882580078882,13.9580710311314,13.53136369662,13.920141490286,72661.0430436952,0.0,1.0
2009-02-24,15.22,15.4,14.24,14.32,62400,14.4321902916998,14.6028732255044,13.5029165409859,13.5787756226768,65806.2276622146,0.0,1.0
2009-02-25,14.84,15.57,14.28,15.13,63100,14.0718596536678,14.7640737740976,13.5408460818313,14.3468488247975,66544.4385494513,0.0,1.0
2009-02-26,14.14,15.06,14.14,14.94,36300,13.4080926888722,14.2804721283179,13.4080926888722,14.1666835057815,38281.5074381153,0.0,1.0
2009-02-27,14.47,14.79,14.06,14.07,47800,13.7210114008473,14.024447727611,13.3322336071813,13.3417159923926,50409.2577284272,0.0,1.0
2009-03-02,14.5,15.44,14.1,14.25,108700,13.7494585564814,14.6408027663498,13.3701631480267,13.5123989261972,114633.604917992,0.0,1.0
2009-03-03,14.77,15.13,14.46,14.6,185100,14.0054829571883,14.3468488247975,13.7115290156359,13.844282408595,195204.050324935,0.0,1.0
2009-03-04,14.94,15.0892,14.48,14.98,66500,14.1666835057815,14.3081606931351,13.7304937860587,14.204613046627,70130.0342874564,0.0,1.0
2009-03-05,14.01,14.82,13.94,14.58,77000,13.2848216811244,14.0528948832451,13.2184449846449,13.8253176381723,81203.1975960023,0.0,1.0
2009-03-06,13.88,14.71,13.47,14.01,85800,13.1615506733767,13.9485886459201,12.7727728797106,13.2848216811244,90483.563035545,0.0,1.0
2009-03-09,13.45,14.12,13.27,13.67,63900,12.8391495761902,13.4787205959707,12.6673245260999,13.049157970745,66940.1812713384,0.09,1.0
2009-03-10,14.33,14.73,13.5,13.5,44500,13.6791831544093,14.0610165990544,12.8868787567708,12.8868787567708,46617.1841404471,0.0,1.0
2009-03-11,14.21,14.77,13.94,14.39,29500,13.5646331210158,14.0991999435189,13.3068955458804,13.7364581711061,30903.5265650154,0.0,1.0
2009-03-12,14.93,15.07,14.0,14.09,47700,14.2519333213769,14.3855750270027,13.3641705625772,13.4500830876223,49969.4310898725,0.0,1.0
2009-03-13,14.46,15.06,14.42,14.97,30700,13.803279023919,14.3760291908866,13.7650956794545,14.2901166658414,32160.6191710499,0.0,1.0
2009-03-16,14.08,14.76,14.0,14.46,38600,13.4405372515062,14.0896541074028,13.3641705625772,13.803279023919,40436.4788274438,0.0,1.0
2009-03-17,15.15,15.15,13.94,14.04,52900,14.4619417159317,14.4619417159317,13.3068955458804,13.4023539070417,55416.8323826887,0.0,1.0
2009-03-18,15.17,15.96,14.76,15.12,56100,14.481033388164,15.235154441338,14.0896541074028,14.4333042075833,58769.0793321139,0.0,1.0
2009-03-19,16.04,16.21,15.37,15.37,26700,15.311521130267,15.4738003442411,14.6719501104865,14.6719501104865,27970.3104842681,0.0,1.0
2009-03-20,15.12,16.26,15.0801,16.22,83700,14.4333042075833,15.5215295248218,14.39521632148,15.4833461803573,87682.2092709083,0.0,1.0
2009-03-23,15.94,15.96,15.18,15.66,113300,15.2160627691057,15.235154441338,14.4905792242801,14.9487793578542,118690.493553093,0.0,1.0
2009-03-24,15.53,16.75,15.41,15.6,66600,14.8246834883445,15.989275494512,14.710133454951,14.8915043411574,69768.6396349162,0.0,1.0
2009-03-25,17.52,17.71,15.37,15.78,104000,16.7243048754537,16.9056757616601,14.6719501104865,15.0633293912477,108948.025856325,0.0,1.0
2009-03-26,17.8,17.97,16.972,17.73,85200,16.9915882867052,17.1538675006794,16.20119305629,16.9247674338924,89253.5750284515,0.0,1.0
2009-03-27,17.27,17.83,16.88,17.51,112300,16.4856589725505,17.0202257950536,16.1133713640216,16.7147590393376,117642.916381398,0.0,1.0
2009-03-30,16.66,17.18,16.16,16.74,88900,15.9033629694668,16.3997464475054,15.4260711636605,15.9797296583958,93129.6105637245,0.0,1.0
2009-03-31,17.56,18.1,16.15,16.83,110900,16.7624882199182,17.277963370189,15.4165253275444,16.065642183441,116176.308341024,0.0,1.0
2009-04-01,17.61,17.77,16.83,17.15,75700,16.8102174004988,16.9629507783569,16.065642183441,16.371108939157,79301.5918973448,0.0,1.0
2009-04-02,19.4,19.93,17.9,17.98,92300,18.5189220652855,19.0248513794402,17.0870466478665,17.1634133367955,96691.3729474888,0.0,1.0
2009-04-03,19.29,19.62,18.95,19.35,50600,18.4139178680081,18.7289304598403,18.0893594400598,18.4711928847049,53007.4048877891,0.0,1.0
2009-04-06,18.91,19.43,18.28,19.34,33000,18.0511760955953,18.5475595736339,17.4497884202793,18.4616470485887,34570.0466659494,0.0,1.0
2009-04-07,18.31,19.25,18.08,18.66,25000,17.4784259286277,18.3757345235436,17.2588716979568,17.8125301926921,26189.4292923859,0.0,1.0
2009-04-08,19.0,19.0,18.36,18.52,31100,18.1370886206404,18.1370886206404,17.5261551092083,17.6788884870664,32579.6500397281,0.0,1.0
2009-04-09,20.01,20.5,19.47,19.47,47500,19.1012180683692,19.5689640380594,18.5857429180984,18.5857429180984,49759.9156555333,0.0,1.0
2009-04-13,17.5,19.27,17.11,19.27,108900,16.7052132032215,18.3948261957758,16.3329255946925,18.3948261957758,114081.153997633,0.0,1.0
2009-04-14,17.45,17.89,17.01,17.5,62100,16.6574840226408,17.0775008117504,16.2374672335313,16.7052132032215,65054.5423622867,0.0,1.0
2009-04-15,17.72,18.35,17.1,17.4,72300,16.9152215977762,17.5166092730922,16.3233797585764,16.6097548420602,75739.8295135802,0.0,1.0
2009-04-16,17.82,18.19,17.54,17.97,81700,17.0106799589375,17.3638758952342,16.743396547686,17.1538675006794,85587.0549275172,0.0,1.0
2009-04-17,18.9,19.22,17.67,17.9,79100,18.0416302594792,18.3470970151952,16.8674924171956,17.0870466478665,82863.3542811089,0.0,1.0
2009-04-20,17.63,18.84,17.4906,18.48,48000,16.8293090727311,17.9843552427824,16.6962401172723,17.6407051426019,50283.704241381,0.0,1.0
2009-04-21,18.9,19.09,17.55,17.55,30700,18.0416302594792,18.2230011456856,16.7529423838021,16.7529423838021,32160.6191710499,0.0,1.0
2009-04-22,18.72,19.7,18.3,18.52,47800,17.8698052093889,18.8052971487693,17.4688800925116,17.6788884870664,50074.1888070419,0.0,1.0
2009-04-23,19.0,19.35,18.41,18.78,35200,18.1370886206404,18.4711928847049,17.573884289789,17.9270802260856,36874.7164436794,0.0,1.0
2009-04-24,20.51,20.6,19.16,19.16,85400,19.5785098741755,19.6644223992207,18.2898219984985,18.2898219984985,89463.0904627905,0.0,1.0
2009-04-27,20.02,20.26,19.77,20.05,60700,19.1107639044853,19.3398639712724,18.8721180015822,19.1394014128337,63587.9343219132,0.0,1.0
2009-04-28,19.85,20.86,19.58,19.85,49100,18.9484846905112,19.91261413824,18.6907471153758,18.9484846905112,51436.0391302459,0.0,1.0
2009-04-29,20.56,20.77,20.12,20.14,43700,19.6262390547562,19.8267016131948,19.2062222656466,19.2253139378789,45779.1224030905,0.0,1.0
2009-04-30,20.7,21.97,19.7,20.81,53900,19.7598807603819,20.97220194713,18.8052971487693,19.8648849576593,56464.4095543842,0.0,1.0
2009-05-01,20.21,20.96,19.91,20.71,60800,19.2921347906917,20.0080724994012,19.005759707208,19.7694265964981,63692.6920390827,0.0,1.0
2009-05-04,21.61,21.69,20.25,20.49,50100,20.6285518469495,20.7049185358785,19.3303181351563,19.5594182019433,52483.6163019413,0.0,1.0
2009-05-05,21.79,21.91,21.12,21.74,35900,20.8003768970397,20.9149269304333,20.1608058772593,20.7526477164591,37608.0204638663,0.0,1.0
2009-05-06,21.43,22.0,20.88,21.95,33000,20.4567267968592,21.0008394554784,19.9317058104722,20.9531102748978,34570.0466659494,0.0,1.0
2009-05-07,21.14,21.7,20.89,21.7,47800,20.1798975494915,20.7144643719946,19.9412516465884,20.7144643719946,50074.1888070419,0.0,1.0
2009-05-08,22.3,22.36,21.02,21.58,38800,21.2872145389622,21.344489555659,20.065347516098,20.5999143386011,40645.9942617829,0.0,1.0
2009-05-11,21.07,22.27,21.0,22.12,49600,20.1130766966786,21.2585770306138,20.0462558438657,21.1153894888719,51959.8277160938,0.0,1.0
2009-05-12,20.61,21.18,20.0,21.1,45900,19.6739682353368,20.218080893956,19.0916722322531,20.141714205027,48083.7921808206,0.0,1.0
2009-05-13,19.19,21.28,19.06,21.28,63700,18.3184595068468,20.3135392551173,18.1943636373372,20.3135392551173,66730.6658369995,0.0,1.0
2009-05-14,19.24,20.54,19.18,19.34,34600,18.3661886874275,19.6071473825239,18.3089136707307,18.4616470485887,36246.1701406621,0.0,1.0
2009-05-15,18.81,20.1,18.66,19.35,36000,17.955717734434,19.1871305934144,17.8125301926921,18.4711928847049,37712.7781810358,0.0,1.0
2009-05-18,21.57,21.6,19.12,19.12,51600,20.590368502485,20.6190060108333,18.251638654034,18.251638654034,54054.9820594844,0.0,1.0
2009-05-19,20.82,22.02,20.56,21.33,19200,19.8744307937755,21.0199311277106,19.6262390547562,20.3612684356979,20113.4816965524,0.0,1.0
2009-05-20,19.4,21.39,19.34,21.19,38600,18.5189220652855,20.4185434523947,18.4616470485887,20.2276267300721,40436.4788274438,0.0,1.0
2009-05-21,18.57,20.62,17.565,19.21,57300,17.726617667647,19.6835140714529,16.7672611379763,18.3375511790791,60026.1719381485,0.0,1.0
2009-05-22,18.62,19.58,18.38,18.63,25100,17.7743468482276,18.6907471153758,17.5452467814406,17.7838926843438,26294.1870095555,0.0,1.0
2009-05-26,20.69,21.32,18.49,18.49,50900,19.7503349242658,20.3517225995818,17.650250978718,17.650250978718,53321.6780392978,0.0,1.0
2009-05-27,19.89,21.1699,19.88,20.48,53200,18.9866680349757,20.2084395994787,18.9771221988596,19.5498723658272,55731.1055341972,0.0,1.0
2009-05-28,19.56,20.26,19.36,20.01,33900,18.6716554431435,19.3398639712724,18.480738720821,19.1012180683692,35512.8661204754,0.0,1.0
2009-05-29,19.21,20.93,18.93,19.68,66200,18.3375511790791,19.9794349910529,18.0702677678275,18.786205476537,69349.6087662379,0.0,1.0
2009-06-01,18.42,19.1,17.65,18.37,120600,17.5834301259051,18.2325469818017,16.8484007449633,17.5357009453245,126337.80690647,0.0,1.0
2009-06-02,17.42,19.75,17.42,18.41,247700,16.6288465142924,18.8530263293499,16.6288465142924,17.573884289789,259484.86542896,0.0,1.0
2009-06-03,19.19,19.25,17.35,17.35,67100,18.3184595068468,18.3757345235436,16.5620256614796,16.5620256614796,70292.428220764,0.0,1.0
2009-06-04,19.59,19.725,18.09,19.4,60800,18.7002929514919,18.8291617390596,17.2684175340729,18.5189220652855,63692.6920390826,0.0,1.0
2009-06-05,22.58,24.51,21.885,24.15,422600,21.5544979502137,23.3968443206262,20.8910623401429,23.0531942204456,442706.112758492,0.0,1.0
2009-06-08,22.94,23.33,22.07,22.21,127300,21.8981480503943,22.2704356589232,21.0676603082913,21.2013020139171,133356.573956829,0.0,1.0
2009-06-09,23.96,23.97,22.5,23.12,134200,22.8718233342392,22.8813691703553,21.4781312612847,22.0699731004846,140584.856441528,0.0,1.0
2009-06-10,24.73,24.88,23.82,23.98,99500,23.6068527151809,23.7500402569228,22.7381816286134,22.8909150064715,104233.928583696,0.0,1.0
2009-06-11,24.52,24.99,24.38,24.87,34400,23.4063901567423,23.8550444542002,23.2727484511165,23.7404944208067,36036.654706323,0.0,1.0
2009-06-12,24.26,24.56,22.63,24.39,79800,23.2441109427681,23.5315484235113,21.6823672973967,23.3686671844235,83287.676812708,0.09,1.0
2009-06-15,23.55,24.88,23.1,24.14,54500,22.5638422383425,23.8381484029708,22.1326860172277,23.1291359504708,56881.9346653206,0.0,1.0
2009-06-16,23.15,24.38,23.03,23.94,68100,22.1805922640182,23.3590859350654,22.0656172717209,22.9375109633087,71076.3257010704,0.0,1.0
2009-06-17,23.04,23.685,22.23,23.23,83000,22.0751985210791,22.693189104677,21.2991173230724,22.2572422588831,86627.5335270018,0.0,1.0
2009-06-18,23.43,23.67,22.76,23.12,50100,22.4488672460452,22.6788172306398,21.8069235390521,22.1518485159439,52289.6316831663,0.0,1.0
2009-06-19,23.38,24.31,23.24,23.85,67800,22.4009609992547,23.2920171895587,22.2668235082412,22.8512797190857,70763.2141341052,0.0,1.0
2009-06-22,22.49,23.48,22.12,23.27,60500,21.5482298063832,22.4967734928358,21.1937235801332,22.2955672563155,63144.1660046218,0.0,1.0
2009-06-23,22.99,23.86,22.2,22.55,75100,22.0272922742885,22.8608609684438,21.270373574998,21.6057173025318,78382.2622635886,0.0,1.0
2009-06-24,23.3,23.87,22.9,23.27,45500,22.3243110043898,22.870442217802,21.9410610300655,22.2955672563155,47488.5876563686,0.0,1.0
2009-06-25,23.55,23.68,22.85,23.18,56500,22.5638422383425,22.6883984799979,21.893154783275,22.2093360120926,58969.3451117544,0.0,1.0
2009-06-26,24.32,24.49,23.25,23.45,359200,23.3015984389168,23.4644796780046,22.2764047575993,22.4680297447614,374898.916179507,0.0,1.0
2009-06-29,24.26,24.74,23.61,24.01,59300,23.2441109427681,23.7040109119573,22.6213297344912,23.0045797088155,61891.7197367617,0.0,1.0
2009-06-30,23.95,24.71,23.51,23.89,47000,22.9470922126668,23.675267163883,22.5255172409101,22.8896047165182,49054.1454911939,0.0,1.0
2009-07-01,24.21,24.37,23.43,24.21,84600,23.1962046959776,23.3495046857073,22.4488672460452,23.1962046959776,88297.461884149,0.0,1.0
2009-07-02,23.36,23.96,22.74,23.87,53400,22.3817985005385,22.9566734620249,21.7877610403358,22.870442217802,55733.8589197819,0.0,1.0
2009-07-06,23.31,23.6,22.63,23.29,40000,22.3338922537479,22.6117484851331,21.6823672973967,22.3147297550317,41748.2089286757,0.0,1.0
2009-07-07,22.77,23.6,22.1,23.44,64200,21.8165047884102,22.6117484851331,21.174561081417,22.4584484954033,67005.8753305243,0.0,1.0
2009-07-08,23.04,23.45,22.12,22.78,52000,22.0751985210791,22.4680297447614,21.1937235801332,21.8260860377683,54272.6716072782,0.0,1.0
2009-07-09,22.25,23.19,22.25,23.19,28800,21.3182798217886,22.2189172614507,21.3182798217886,22.2189172614507,30058.7104286464,0.0,1.0
2009-07-10,22.16,22.34,21.65,22.34,29700,21.2320485775656,21.4045110660115,20.7434048603021,21.4045110660115,30998.0451295417,0.0,1.0
2009-07-13,22.52,22.73,21.4,22.19,42700,21.5769735544575,21.7781797909777,20.5038736263495,21.2607923256399,44566.2130313612,0.0,1.0
2009-07-14,23.01,23.14,22.36,22.57,17700,22.0464547730047,22.1710110146601,21.4236735647278,21.624879801248,18473.582450939,0.0,1.0
2009-07-15,23.79,23.92,22.54,23.35,34800,22.7937922229371,22.9183484645925,21.5961360531737,22.3722172511804,36320.9417679478,0.0,1.0
2009-07-16,23.65,23.72,23.21,23.59,64300,22.6596547319236,22.7267234774303,22.2380797601669,22.6021672357749,67110.2458528461,0.0,1.0
2009-07-17,23.65,23.9025,23.17,23.72,70200,22.6596547319236,22.9015812782158,22.1997547627344,22.7267234774303,73268.1066698257,0.0,1.0
2009-07-20,24.36,24.43,23.65,23.74,55300,23.3399234363492,23.406992181856,22.6596547319236,22.7458859761466,57716.8988438941,0.0,1.0
2009-07-21,23.78,24.64,23.21,24.42,42000,22.784210973579,23.6081984183762,22.2380797601669,23.3974109324979,43835.6193751094,0.0,1.0
2009-07-22,23.22,23.86,23.02,23.59,40200,22.247661009525,22.8608609684438,22.0560360223628,22.6021672357749,41956.949973319,0.0,1.0
2009-07-23,23.1,24.07,22.73,23.1,89500,22.1326860172277,23.0620672049641,21.7781797909777,22.1326860172277,93411.6174779118,0.0,1.0
2009-07-24,23.75,23.9116,22.9,22.97,30300,22.7554672255047,22.9103002151317,21.9410610300655,22.0081297755723,31624.2682634718,0.0,1.0
2009-07-27,24.05,24.28,23.13,23.78,47800,23.0429047062479,23.2632734414843,22.161429765302,22.784210973579,49889.1096697674,0.0,1.0
2009-07-28,23.7,24.25,23.32,23.91,33500,22.7075609787141,23.23452969341,22.3434735031061,22.9087672152344,34964.1249777659,0.0,1.0
2009-07-29,23.18,23.97,23.02,23.59,48000,22.2093360120926,22.966254711383,22.0560360223628,22.6021672357749,50097.8507144107,0.0,1.0
2009-07-30,23.75,24.4,23.52,23.56,35500,22.7554672255047,23.3782484337816,22.5350984902682,22.5734234877006,37051.5354241996,0.0,1.0
2009-07-31,23.44,24.47,23.34,23.62,50600,22.4584484954033,23.4453171792884,22.3626360018223,22.6309109838493,52811.4842947748,0.0,1.0
2009-08-03,23.63,23.94,23.5,23.68,50100,22.6404922332074,22.9375109633087,22.515935991552,22.6883984799979,52289.6316831662,0.0,1.0
2009-08-04,23.94,24.29,23.6,23.6,24500,22.9375109633087,23.2728546908425,22.6117484851331,22.6117484851331,25570.7779688138,0.0,1.0
2009-08-05,22.65,23.84,22.5,23.84,58100,21.7015297961129,22.8416984697276,21.5578110557413,22.8416984697276,60639.2734689013,0.0,1.0
2009-08-06,22.85,23.31,22.55,22.95,44600,21.893154783275,22.3338922537479,21.6057173025318,21.9889672768561,46549.2529554734,0.0,1.0
2009-08-07,23.64,24.75,22.83,23.29,44400,22.6500734825655,23.7135921613154,21.8739922845588,22.3147297550317,46340.5119108299,0.0,1.0
2009-08-10,24.23,24.4,23.43,23.63,56300,23.2153671946938,23.3782484337816,22.4488672460452,22.6404922332074,58760.604067111,0.0,1.0
2009-08-11,24.14,24.4,23.84,24.12,31900,23.1291359504708,23.3782484337816,22.8416984697276,23.1099734517546,33294.1966206189,0.0,1.0
2009-08-12,24.5,24.81,24.17,24.24,41200,23.4740609273627,23.771079657464,23.1578796985452,23.2249484440519,43000.6551965359,0.0,1.0
2009-08-13,25.0,25.07,24.45,24.67,40500,23.9531233952681,24.0201921407748,23.4261546805722,23.6369421664505,42270.061540284,0.0,1.0
2009-08-14,24.64,25.33,24.36,25.04,45900,23.6081984183762,24.2693046240856,23.3399234363492,23.9914483927005,47906.0697456553,0.0,1.0
2009-08-17,24.15,24.555,23.52,24.22,28000,23.138717199829,23.5267577988323,22.5350984902682,23.2057859453357,29223.7462500729,0.0,1.0
2009-08-18,24.41,24.6,23.88,24.22,22400,23.3878296831397,23.5698734209438,22.8800234671601,23.2057859453357,23378.9970000584,0.0,1.0
2009-08-19,24.46,24.58,23.73,24.28,17800,23.4357359299303,23.5507109222276,22.7363047267885,23.2632734414843,18577.9529732606,0.0,1.0
2009-08-20,24.26,24.47,23.68,24.47,17200,23.2441109427681,23.4453171792884,22.6883984799979,23.4453171792884,17951.7298393306,0.0,1.0
2009-08-21,24.39,24.62,23.76,24.57,57800,23.3686671844235,23.58903591966,22.7650484748628,23.5411296728695,60326.1619019364,0.0,1.0
2009-08-24,24.28,24.7,23.75,24.39,18600,23.2632734414843,23.6656859145249,22.7554672255047,23.3686671844235,19412.9171518342,0.0,1.0
2009-08-25,23.24,23.97,20.27,21.3,166700,22.2668235082412,22.966254711383,19.4211924488833,20.4080611327684,173985.660710256,0.0,1.0
2009-08-26,22.17,22.63,21.74,21.76,210000,21.2416298269237,21.6823672973967,20.8296361045251,20.8487986032413,219178.096875547,0.0,1.0
2009-08-27,21.67,22.21,21.28,22.21,107300,20.7625673590184,21.2799548243562,20.3888986340522,21.2799548243562,111989.570451172,0.0,1.0
2009-08-28,21.07,21.75,20.66,21.75,70100,20.1876923975319,20.8392173538832,19.7948611738495,20.8392173538832,73163.7361475042,0.0,1.0
2009-08-31,20.08,20.86,20.06,20.83,83300,19.2391487110793,19.9864861610117,19.2199862123631,19.9577424129374,86940.6450939671,0.0,1.0
2009-09-01,21.09,21.19,20.08,20.08,111400,20.2068548962481,20.3026673898292,19.2391487110793,19.2391487110793,116268.761866362,0.0,1.0
2009-09-02,19.65,21.02,19.35,20.97,133800,18.8271549886807,20.1397861507414,18.5397175079375,20.0918799039509,139647.75886642,0.0,1.0
2009-09-03,19.16,19.79,19.06,19.79,112300,18.3576737701334,18.9612924796942,18.2618612765524,18.9612924796942,117208.096567257,0.0,1.0
2009-09-04,19.39,19.58,18.91,19.11,72800,18.5780425053699,18.7600862431739,18.1181425361808,18.3097675233429,75981.7402501897,0.0,1.0
2009-09-08,19.0,19.53,18.98,19.52,67100,18.2043737804037,18.7121799963834,18.1852112816875,18.7025987470253,70032.6204778535,0.0,1.0
2009-09-09,19.16,19.29,18.67,19.09,116400,18.3576737701334,18.4822300117888,17.8881925515862,18.2906050246267,121487.287982446,0.0,1.0
2009-09-10,20.11,20.16,19.18,19.18,91800,19.3541237033766,19.4022443490837,18.4590796932254,18.4590796932254,95385.2537212998,0.09,1.0
2009-09-11,19.68,20.13,19.37,20.04,46600,18.9402861502959,19.3733719616594,18.6419381469122,19.2867547993867,48419.9653966512,0.0,1.0
2009-09-14,19.1,19.56,18.76,19.56,80200,18.3820866600941,18.824796600599,18.0548662692862,18.824796600599,83332.2151247087,0.0,1.0
2009-09-15,19.71,20.34,19.2625,20.26,72300,18.9691585377202,19.575478673629,18.5384787586421,19.4984856404978,75123.6802184093,0.0,1.0
2009-09-16,20.17,20.41,19.48,19.68,50000,19.4118684782251,19.6428475776189,18.7478035674677,18.9402861502959,51952.752571514,0.0,1.0
2009-09-17,20.14,20.659,19.76,19.76,61800,19.3829960908008,19.88248839324,19.0172791834272,19.0172791834272,64213.6021783915,0.0,1.0
2009-09-18,20.44,20.69,20.21,20.21,62700,19.6717199650431,19.9123231935784,19.4503649947907,19.4503649947907,65148.7517246788,0.0,1.0
2009-09-21,20.18,20.3,19.99,20.3,74900,19.4214926073665,19.5369821570634,19.2386341536797,19.5369821570634,77825.223352128,0.0,1.0
2009-09-22,20.07,20.61,19.68,20.39,64800,19.315627186811,19.8353301604471,18.9402861502959,19.6235993193361,67330.7673326821,0.0,1.0
2009-09-23,19.99,20.66,19.9,20.2,71400,19.2386341536797,19.8834508061542,19.152016991407,19.4407408656493,74188.530672122,0.0,1.0
2009-09-24,20.56,20.56,19.88,19.9,51300,19.7872095147401,19.7872095147401,19.1327687331242,19.152016991407,53303.5241383734,0.0,1.0
2009-09-25,20.64,20.65,19.98,20.44,50800,19.8642025478714,19.8738266770128,19.2290100245383,19.6717199650431,52783.9966126582,0.0,1.0
2009-09-28,20.36,21.32,20.01,20.71,56600,19.5947269319119,20.5186433294873,19.2578824119625,19.9315714518612,58810.5159109538,0.0,1.0
2009-09-29,19.89,20.48,19.83,20.44,60800,19.1423928622656,19.7102164816088,19.0846480874171,19.6717199650431,63174.547126961,0.0,1.0
2009-09-30,19.34,19.95,19.05,19.95,62200,18.613065759488,19.200137637114,18.3339660143871,19.200137637114,64629.2241989635,0.0,1.0
2009-10-01,19.26,20.025,18.98,19.05,74700,18.5360727263567,19.2723186056746,18.2665971103972,18.3339660143871,77617.412341842,0.0,1.0
2009-10-02,19.2,19.32,18.96,19.14,57700,18.4783279515082,18.5938175012052,18.2473488521144,18.4205831766598,59953.4764675274,0.0,1.0
2009-10-05,19.33,19.72,19.01,19.72,33600,18.6034416303466,18.9787826668616,18.2954694978214,18.9787826668616,34912.2497280574,0.0,1.0
2009-10-06,19.39,19.66,19.04,19.42,35000,18.661186405195,18.9210378920131,18.3243418852457,18.6900587926193,36366.9268000599,0.0,1.0
2009-10-07,19.24,19.49,19.09,19.42,31400,18.5168244680739,18.7574276966091,18.3724625309527,18.6900587926193,32626.3286149108,0.0,1.0
2009-10-08,19.36,19.76,19.22,19.36,36900,18.6323140177708,19.0172791834272,18.4975762097911,18.6323140177708,38341.1313977774,0.0,1.0
2009-10-09,19.48,19.53,19.14,19.41,17800,18.7478035674677,18.7959242131748,18.4205831766598,18.6804346634779,18495.179915459,0.0,1.0
2009-10-12,19.12,19.82,19.07,19.41,28100,18.401334918377,19.0750239582757,18.3532142726699,18.6804346634779,29197.4469451908,0.0,1.0
2009-10-13,19.37,19.41,19.07,19.11,29300,18.6419381469122,18.6804346634779,18.3532142726699,18.3917107892355,30444.3130069073,0.0,1.0
2009-10-14,19.43,19.63,19.16,19.54,24300,18.6996829217607,18.8921655045889,18.4398314349426,18.8055483423162,25249.0377497558,0.0,1.0
2009-10-15,19.51,19.61,19.21,19.35,18700,18.776675954892,18.8729172463061,18.4879520806496,18.6226898886294,19430.3294617462,0.0,1.0
2009-10-16,19.52,19.8,18.89,19.38,33100,18.7863000840334,19.0557756999929,18.1799799481245,18.6515622760536,34392.7222023423,0.0,1.0
2009-10-19,19.68,19.74,19.31,19.52,20000,18.9402861502959,18.9980309251444,18.5841933720638,18.7863000840334,20781.1010286057,0.0,1.0
2009-10-20,19.27,19.65,19.23,19.65,16100,18.5456968554981,18.9114137628717,18.5072003389325,18.9114137628717,16728.7863280275,0.0,1.0
2009-10-21,19.28,20.24,19.12,19.21,38600,18.5553209846395,19.4792373822149,18.401334918377,18.4879520806496,40107.5249852089,0.0,1.0
2009-10-22,20.27,20.28,19.31,19.31,32600,19.5081097696392,19.5177338987806,18.5841933720638,18.5841933720638,33873.1946766271,0.0,1.0
2009-10-23,19.38,20.59,19.25,20.285,23100,18.6515622760536,19.8160819021643,18.5264485972153,19.5225459633513,24002.1716880395,0.0,1.0
2009-10-26,19.37,20.4925,19.24,19.34,24500,18.6419381469122,19.7222466430356,18.5168244680739,18.613065759488,25456.8487600419,0.0,1.0
2009-10-27,19.69,20.24,19.38,19.38,25000,18.9499102794374,19.4792373822149,18.6515622760536,18.6515622760536,25976.376285757,0.0,1.0
2009-10-28,19.62,19.99,19.53,19.64,30400,18.8825413754475,19.2386341536797,18.7959242131748,18.9017896337303,31587.2735634805,0.0,1.0
2009-10-29,19.61,19.81,19.25,19.81,31300,18.8729172463061,19.0653998291343,18.5264485972153,19.0653998291343,32522.4231097678,0.0,1.0
2009-10-30,19.67,19.89,19.2,19.46,42700,18.9306620211545,19.1423928622656,18.4783279515082,18.7285553091849,44367.6506960731,0.0,1.0
2009-11-02,19.35,19.75,19.08,19.75,31200,18.6226898886294,19.0076550542858,18.3628384018113,19.0076550542858,32418.5176046248,0.0,1.0
2009-11-03,19.26,19.52,19.17,19.22,33300,18.5360727263567,18.7863000840334,18.449455564084,18.4975762097911,34600.5332126284,0.0,1.0
2009-11-04,19.25,19.44,19.1,19.34,36800,18.5264485972153,18.7093070509021,18.3820866600941,18.613065759488,38237.2258926343,0.0,1.0
2009-11-05,20.13,20.17,19.2,19.36,21300,19.3733719616594,19.4118684782251,18.4783279515082,18.6323140177708,22131.872595465,0.0,1.0
2009-11-06,19.48,19.88,19.2,19.85,43100,18.7478035674677,19.1327687331242,18.4783279515082,19.1038963456999,44783.2727166452,0.0,1.0
2009-11-09,20.38,20.71,19.45,19.64,42300,19.6139751901947,19.9315714518612,18.7189311800435,18.9017896337303,43952.0286755009,0.0,1.0
2009-11-10,20.37,20.73,20.15,20.31,35500,19.6043510610533,19.9508197101441,19.3926202199422,19.5466062862048,36886.4543257749,0.0,1.0
2009-11-11,19.65,20.56,19.44,20.56,19000,18.9114137628717,19.7872095147401,18.7093070509021,19.7872095147401,19742.0459771754,0.0,1.0
2009-11-12,19.25,20.15,19.131,19.4,25200,18.5264485972153,19.3926202199422,18.4119214604325,18.6708105343364,26184.1872960431,0.0,1.0
2009-11-13,19.52,20.0,19.24,19.26,9500,18.7863000840334,19.2482582828211,18.5168244680739,18.5360727263567,9871.02298858766,0.0,1.0
2009-11-16,20.29,20.39,19.39,19.72,22500,19.527358027922,19.6235993193361,18.661186405195,18.9787826668616,23378.7386571813,0.0,1.0
2009-11-17,20.93,20.94,19.73,20.26,13200,20.1433022929723,20.1529264221137,18.988406796003,19.4984856404978,13715.5266788797,0.0,1.0
2009-11-18,20.98,21.12,20.41,20.98,9500,20.1914229386793,20.3261607466591,19.6428475776189,20.1914229386793,9871.02298858768,0.0,1.0
2009-11-19,19.82,20.99,19.82,20.88,31800,19.0750239582757,20.2010470678207,19.0750239582757,20.0951816472652,33041.9506354829,0.0,1.0
2009-11-20,19.26,19.91,19.0615,19.75,33900,18.5360727263567,19.1616411205484,18.3450337628997,19.0076550542858,35223.9662434865,0.0,1.0
2009-11-23,19.59,20.12,19.4,19.56,16400,18.8536689880233,19.363747832518,18.6708105343364,18.824796600599,17040.5028434566,0.0,1.0
2009-11-24,19.16,19.52,18.6,18.83,32200,18.4398314349426,18.7863000840334,17.9008802030236,18.122235173276,33457.5726560551,0.0,1.0
2009-11-25,19.2,19.66,18.909,19.19,16400,18.4783279515082,18.9210378920131,18.1982657934932,18.4687038223668,17040.5028434567,0.0,1.0
2009-11-27,18.76,19.18,18.21,18.55,27400,18.0548662692862,18.4590796932254,17.5255391665086,17.8527595573166,28470.1084091897,0.0,1.0
2009-11-30,19.48,19.48,18.76,18.9,74100,18.7478035674677,18.7478035674677,18.0548662692862,18.1896040772659,76993.979310984,0.0,1.0
2009-12-01,19.02,19.57,18.86,19.54,57700,18.3050936269628,18.8344207297404,18.1511075607003,18.8055483423162,59953.4764675274,0.0,1.0
2009-12-02,19.27,19.43,18.82,18.82,45200,18.5456968554981,18.6996829217607,18.1126110441346,18.1126110441346,46965.2883246487,0.0,1.0
2009-12-03,19.1,19.31,18.97,19.28,21600,18.4687038223668,18.6717628696285,18.3430006026334,18.6427544343054,22338.3299644647,0.09,1.0
2009-12-04,20.32,20.53,19.315,19.47,26700,19.6483801921725,19.8514392394341,18.676597608849,18.8264745246849,27612.657872741,0.0,1.0
2009-12-07,19.82,20.47,19.44,20.26,13900,19.164906270121,19.7934223687879,18.7974660893618,19.5903633215263,14375.1290049101,0.0,1.0
2009-12-08,20.61,20.7,19.4,19.75,39800,19.9287950669623,20.0158203729316,18.7587881755977,19.0972199210338,41160.4413234118,0.0,1.0
2009-12-09,19.99,20.73,19.56,20.61,16700,19.3292874036185,20.0448288082547,18.9134998306542,19.9287950669623,17270.8384447481,0.0,1.0
2009-12-10,19.25,20.01,19.05,20.01,22400,18.6137459989823,19.3486263605005,18.4203564301617,19.3486263605005,23165.6755187041,0.0,1.0
2009-12-11,19.34,19.539,19.25,19.39,11300,18.7007713049515,18.893193925928,18.6137459989823,18.7491186971567,11686.255953632,0.0,1.0
2009-12-14,20.35,20.38,19.21,19.44,29500,19.6773886274955,19.7063970628186,18.5750680852182,18.7974660893618,30508.3673125791,0.0,1.0
2009-12-15,20.4,20.78,20.09,20.36,31600,19.7257360197007,20.0931762004598,19.4259821880288,19.6870581059366,32680.1493924576,0.0,1.0
2009-12-16,20.17,20.61,20.14,20.61,15700,19.503338015557,19.9287950669623,19.4743295802339,19.9287950669623,16236.6565019489,0.0,1.0
2009-12-17,19.85,20.31,19.68,20.07,20900,19.1939147054441,19.6387107137314,19.0295335719466,19.4066432311467,21614.4026045051,0.0,1.0
2009-12-18,20.07,20.52,19.73,20.06,55000,19.4066432311467,19.8417697609931,19.0778809641517,19.3969737527057,56880.006853961,0.0,1.0
2009-12-21,20.1,20.99,19.69,20.16,20700,19.4356516664698,20.2962352477215,19.0392030503876,19.493668537116,21407.5662159453,0.0,1.0
2009-12-22,20.31,20.5,20.11,20.17,18000,19.6387107137314,19.822430804111,19.4453211449108,19.503338015557,18615.2749703872,0.0,1.0
2009-12-23,20.14,20.48,20.11,20.34,18300,19.4743295802339,19.8030918472289,19.4453211449108,19.6677191490545,18925.529553227,0.0,1.0
2009-12-24,20.14,20.35,19.99,20.27,10400,19.4743295802339,19.6773886274955,19.3292874036185,19.6000327999673,10755.4922051126,0.0,1.0
2009-12-28,19.68,20.18,19.49,20.18,13900,19.0295335719466,19.513007493998,18.845813481567,19.513007493998,14375.1290049101,0.0,1.0
2009-12-29,19.84,19.98,19.7,19.73,5900,19.184245227003,19.3196179251774,19.0488725288286,19.0778809641517,6101.67346251582,0.0,1.0
2009-12-30,19.41,19.94,18.94,19.82,38800,18.7684576540388,19.2809400114133,18.3139921673104,19.164906270121,40126.2593806123,0.0,1.0
2009-12-31,19.68,20.03,19.2913,19.46,26000,19.0295335719466,19.3679653173826,18.6536809449437,18.8168050462439,26888.7305127815,0.0,1.0
2010-01-04,20.63,20.63,19.93,19.93,53800,19.9481340238444,19.9481340238444,19.2712705329723,19.2712705329723,55638.9885226017,0.0,1.0
2010-01-05,19.56,20.48,19.55,20.39,35600,18.9134998306542,19.8030918472289,18.9038303522132,19.7160665412597,36816.8771636547,0.0,1.0
2010-01-06,19.85,20.01,19.57,19.6,34000,19.1939147054441,19.3486263605005,18.9231693090952,18.9521777444183,35162.1860551758,0.0,1.0
2010-01-07,20.69,20.69,19.71,19.88,25600,20.0061508944906,20.0061508944906,19.0585420072696,19.2229231407671,26475.0577356618,0.0,1.0
2010-01-08,20.16,20.91,20.15,20.58,14900,19.493668537116,20.2188794201932,19.483999058675,19.8997866316392,15409.3109477094,0.0,1.0
2010-01-11,19.36,20.32,19.31,20.32,23200,18.7201102618336,19.6483801921725,18.6717628696285,19.6483801921725,23993.0210729435,0.0,1.0
2010-01-12,19.16,19.569,19.02,19.24,17700,18.526720693013,18.9222023612511,18.3913479948386,18.6040765205412,18305.0203875474,0.0,1.0
2010-01-13,19.73,19.82,19.19,19.28,12200,19.0778809641517,19.164906270121,18.5557291283361,18.6427544343054,12617.0197021513,0.0,1.0
2010-01-14,19.65,19.66,19.26,19.42,12100,19.0005251366235,19.0101946150645,18.6234154774233,18.7781271324798,12513.6015078714,0.0,1.0
2010-01-15,19.26,19.8975,19.19,19.74,35700,18.6234154774233,19.239844728039,18.5557291283361,19.0875504425927,36920.2953579347,0.0,1.0
2010-01-19,19.98,20.35,19.35,19.35,16300,19.3196179251774,19.6773886274955,18.7104407833926,18.7104407833926,16857.1656676285,0.0,1.0
2010-01-20,19.77,19.85,19.27,19.85,12800,19.1165588779158,19.1939147054441,18.6330849558643,19.1939147054441,13237.5288678309,0.0,1.0
2010-01-21,19.39,19.64,19.1,19.57,33000,18.7491186971567,18.9908556581824,18.4687038223668,18.9231693090952,34128.0041123766,0.0,1.0
2010-01-22,19.35,19.55,19.28,19.41,14200,18.7104407833926,18.9038303522132,18.6427544343054,18.7684576540388,14685.3835877499,0.0,1.0
2010-01-25,19.43,19.54,19.24,19.54,11200,18.7877966109208,18.8941608737721,18.6040765205412,18.8941608737721,11582.8377593521,0.0,1.0
2010-01-26,19.35,19.85,19.3,19.35,20200,18.7104407833926,19.1939147054441,18.6620933911874,18.7104407833926,20890.4752445456,0.0,1.0
2010-01-27,19.98,19.99,19.29,19.29,18000,19.3196179251774,19.3292874036185,18.6524239127464,18.6524239127464,18615.2749703873,0.0,1.0
2010-01-28,19.91,20.07,19.35,20.0,25600,19.2519315760902,19.4066432311467,18.7104407833926,19.3389568820595,26475.0577356619,0.0,1.0
2010-01-29,20.16,20.42,19.85,19.95,16000,19.493668537116,19.7450749765828,19.1939147054441,19.2906094898544,16546.9110847886,0.0,1.0
2010-02-01,20.04,20.16,19.8,20.16,12500,19.3776347958236,19.493668537116,19.1455673132389,19.493668537116,12927.2742849911,0.0,1.0
2010-02-02,20.11,20.39,19.88,20.05,25000,19.4453211449108,19.7160665412597,19.2229231407671,19.3873042742647,25854.5485699823,0.0,1.0
2010-02-03,19.74,20.45,19.48,20.11,16600,19.0875504425927,19.7740834119058,18.836144003126,19.4453211449108,17167.4202504682,0.0,1.0
2010-02-04,19.35,19.85,19.25,19.65,25700,18.7104407833926,19.1939147054441,18.6137459989823,19.0005251366235,26578.4759299417,0.0,1.0
2010-02-05,20.06,20.44,19.31,19.31,16700,19.3969737527057,19.7644139334648,18.6717628696285,18.6717628696285,17270.8384447481,0.0,1.0
2010-02-08,19.69,20.43,19.69,20.09,13200,19.0392030503876,19.7547444550238,19.0392030503876,19.4259821880288,13651.2016449506,0.0,1.0
2010-02-09,19.97,20.13,19.65,19.85,11000,19.3099484467364,19.4646601017929,19.0005251366235,19.1939147054441,11376.0013707922,0.0,1.0
2010-02-10,19.98,19.98,19.65,19.84,7900,19.3196179251774,19.3196179251774,19.0005251366235,19.184245227003,8170.03734811441,0.0,1.0
2010-02-11,20.0,20.0,19.86,19.86,7400,19.3389568820595,19.3389568820595,19.2035841838851,19.2035841838851,7652.94637671475,0.0,1.0
2010-02-12,19.84,20.14,19.84,19.87,9100,19.184245227003,19.4743295802339,19.184245227003,19.2132536623261,9411.05567947355,0.0,1.0
2010-02-16,19.92,20.11,19.34,19.34,18500,19.2616010545313,19.4453211449108,18.7007713049515,18.7007713049515,19132.3659417868,0.0,1.0
2010-02-17,19.54,19.99,19.49,19.99,71400,18.8941608737721,19.3292874036185,18.845813481567,19.3292874036185,73840.5907158694,0.0,1.0
2010-02-18,20.02,20.05,19.53,19.53,20300,19.3582958389416,19.3873042742647,18.8844913953311,18.8844913953311,20993.8934388256,0.0,1.0
2010-02-19,19.04,19.25,18.52,19.19,39600,18.4106869517206,18.6137459989823,17.9078740727871,18.5557291283361,40953.604934852,0.0,1.0
2010-02-22,18.77,19.04,18.62,19.04,28700,18.1496110338128,18.4106869517206,18.0045688571974,18.4106869517206,29681.0217583397,0.0,1.0
2010-02-23,18.41,19.01,18.3,18.78,20300,17.8015098099358,18.3816785163976,17.6951455470845,18.1592805122539,20993.8934388256,0.0,1.0
2010-02-24,18.68,18.75,18.11,18.42,14400,18.0625857278436,18.1302720769308,17.5114254567049,17.8111792883768,14892.2199763098,0.0,1.0
2010-02-25,18.81,18.94,18.3,18.51,24900,18.188288947577,18.3139921673104,17.6951455470845,17.8982045943461,25751.1303757023,0.0,1.0
2010-02-26,18.81,18.99,18.56,18.56,14700,18.188288947577,18.3623395595155,17.9465519865512,17.9465519865512,15202.4745591495,0.0,1.0
2010-03-01,19.22,19.31,18.75,18.89,21000,18.5847375636592,18.6717628696285,18.1302720769308,18.2656447751052,21717.8207987851,0.0,1.0
2010-03-02,19.44,19.5,19.18,19.28,16000,18.7974660893618,18.855482960008,18.5460596498951,18.6427544343054,16546.9110847887,0.0,1.0
2010-03-03,19.71,19.98,19.52,19.52,18500,19.0585420072696,19.3196179251774,18.8748219168901,18.8748219168901,19132.3659417869,0.0,1.0
2010-03-04,19.77,19.78,19.32,19.32,6700,19.1165588779158,19.1262283563569,18.6814323480695,18.6814323480695,6929.01901675525,0.0,1.0
2010-03-05,20.59,20.75,19.07,19.81,25700,19.9094561100803,20.0641677651367,18.4396953870437,19.1552367916799,26578.4759299417,0.0,1.0
2010-03-08,20.34,20.65,20.24,20.65,17300,19.6677191490545,19.9674729807264,19.5710243646442,19.9674729807264,17891.3476104277,0.0,1.0
2010-03-09,19.8,20.36,19.76,20.12,14600,19.1455673132389,19.6870581059366,19.1068893994748,19.4549906233519,15099.0563648696,0.0,1.0
2010-03-10,20.16,20.29,19.76,19.76,5400,19.493668537116,19.6193717568494,19.1068893994748,19.1068893994748,5584.58249111616,0.0,1.0
2010-03-11,20.17,20.3225,19.94,19.99,21700,19.5903633215263,19.7384808429211,19.3669729613899,19.4155360831587,22342.0562863711,0.09,1.0
2010-03-12,19.98,20.24,19.88,20.24,11500,19.4058234588049,19.6583516920026,19.3086972152673,19.6583516920026,11840.2602439294,0.0,1.0
2010-03-15,20.08,20.18,19.96,19.985,13600,19.5029497023425,19.60007594588,19.3863982100974,19.4106797709818,14002.3947232556,0.0,1.0
2010-03-16,20.25,20.3,20.12,20.14,37800,19.6680643163563,19.7166274381251,19.5418001997575,19.561225448465,38918.4206278723,0.0,1.0
2010-03-17,20.39,20.5599,20.35,20.35,27000,19.8040410573089,19.9690585450792,19.7651905598939,19.7651905598939,27798.8718770516,0.0,1.0
2010-03-18,20.18,20.59,20.18,20.49,48300,19.60007594588,19.998293544384,19.60007594588,19.9011673008465,49729.0930245035,0.0,1.0
2010-03-19,20.07,20.33,19.9,20.33,60000,19.4932370779887,19.7457653111864,19.3281224639749,19.7457653111864,61775.2708378925,0.0,1.0
2010-03-22,20.2,20.255,19.92,19.99,16800,19.6195011945875,19.6729206285332,19.3475477126824,19.4155360831587,17297.0758346099,0.0,1.0
2010-03-23,20.45,20.55,20.07,20.17,20300,19.8623168034315,19.959443046969,19.4932370779887,19.5903633215263,20900.6333001536,0.0,1.0
2010-03-24,20.11,20.3,20.11,20.15,10000,19.5320875754037,19.7166274381251,19.5320875754037,19.5709380728188,10295.8784729821,0.0,1.0
2010-03-25,20.0,20.51,19.85,20.13,10900,19.4252487075124,19.920592549554,19.2795593422061,19.5515128241113,11222.5075355505,0.0,1.0
2010-03-26,19.8,20.3,19.75,20.0,13500,19.2309962204373,19.7166274381251,19.1824330986685,19.4252487075124,13899.4359385258,0.0,1.0
2010-03-29,20.79,21.0,19.86,19.86,63700,20.1925460314592,20.396511142888,19.2892719665598,19.2892719665598,65584.7458728957,0.0,1.0
2010-03-30,20.28,20.98,20.17,20.85,17500,19.6972021894176,20.3770858941805,19.5903633215263,20.2508217775817,18017.7873277186,0.0,1.0
2010-03-31,19.39,20.19,19.34,20.15,26000,18.8327786219333,19.6097885702338,18.7842155001645,19.5709380728188,26769.2840297534,0.0,1.0
2010-04-01,19.52,19.68,19.31,19.54,19200,18.9590427385321,19.1144447281922,18.7550776271032,18.9784679872396,19768.0866681256,0.0,1.0
2010-04-05,20.03,20.25,19.5,19.62,26500,19.4543865805737,19.6680643163563,18.9396174898246,19.0561689820697,27284.0779534025,0.0,1.0
2010-04-06,20.12,20.27,19.55,19.96,5400,19.5418001997575,19.6874895650638,18.9881806115934,19.3863982100974,5559.77437541032,0.0,1.0
2010-04-07,20.87,20.9,20.04,20.04,29400,20.2702470262892,20.2993848993505,19.4640992049274,19.4640992049274,30269.8827105673,0.0,1.0
2010-04-08,20.63,20.79,20.55,20.62,11200,20.0371440417991,20.1925460314592,19.959443046969,20.0274314174453,11531.3838897399,0.0,1.0
2010-04-09,21.04,21.37,20.46,20.58,19900,20.4353616403031,20.755878243977,19.8720294277852,19.9885809200303,20488.7981612343,0.0,1.0
2010-04-12,20.84,21.18,20.64,21.06,11900,20.2411091532279,20.5713383812557,20.0468566661528,20.4547868890106,12252.0953828487,0.0,1.0
2010-04-13,21.0,21.3,20.84,20.84,2500,20.396511142888,20.6878898735007,20.2411091532279,20.2411091532279,2573.96961824552,0.0,1.0
2010-04-14,22.39,22.448,21.17,21.24,35000,21.7465659280602,21.8028991493119,20.5616257569019,20.6296141273782,36035.5746554372,0.0,1.0
2010-04-15,22.84,23.0,22.41,22.41,17000,22.1836340239792,22.3390360136393,21.7659911767677,21.7659911767677,17502.9934040695,0.0,1.0
2010-04-16,22.66,23.16,22.65,22.84,23800,22.0088067856116,22.4944380032994,21.9990941612578,22.1836340239792,24504.1907656973,0.0,1.0
2010-04-19,22.21,22.6,22.08,22.53,9300,21.5717386896925,21.950531039489,21.4454745730937,21.8825426690127,9575.16697987335,0.0,1.0
2010-04-20,22.69,22.83,22.38,22.45,8900,22.0379446586728,22.1739213996254,21.7368533037064,21.8048416741827,9163.33184095406,0.0,1.0
2010-04-21,23.29,23.33,22.72,22.77,10900,22.6207021198982,22.6595526173132,22.0670825317341,22.1156456535029,11222.5075355505,0.0,1.0
2010-04-22,24.33,24.42,23.04,23.04,23700,23.6308150526889,23.7182286718727,22.3778865110543,22.3778865110543,24401.2319809675,0.0,1.0
2010-04-23,25.03,25.06,24.4,24.4,27800,24.3106987574518,24.3398366305131,23.6988034231652,23.6988034231652,28622.5421548902,0.0,1.0
2010-04-26,24.77,25.72,24.74,24.96,42700,24.0581705242541,24.980869837861,24.0290326511929,24.2427103869755,43963.4010796335,0.0,1.0
2010-04-27,23.79,24.775,23.64,24.61,21300,23.106333337586,24.063026836431,22.9606439722797,23.902768534594,21930.2211474518,0.0,1.0
2010-04-28,23.36,24.12,22.58,23.84,30200,22.6886904903745,23.42684994126,21.9311057907815,23.1548964593548,31093.5529884059,0.0,1.0
2010-04-29,24.2,24.2,23.5,23.52,35500,23.50455093609,23.50455093609,22.8246672313271,22.8440924800346,36550.3685790864,0.0,1.0
2010-04-30,23.11,24.27,22.96,24.22,59300,22.4458748815306,23.5725393065663,22.3001855162243,23.5239761847975,61054.5593447837,0.0,1.0
2010-05-03,25.01,25.01,22.87,23.29,22900,24.2912735087443,24.2912735087443,22.2127718970405,22.6207021198982,23577.5617031289,0.0,1.0
2010-05-04,24.26,24.805,24.13,24.61,17400,23.5628266822126,24.0921647094923,23.4365625656137,23.902768534594,17914.8285429888,0.0,1.0
2010-05-05,23.43,24.39,23.4,24.25,17500,22.7566788608508,23.6890907988114,22.7275409877895,23.5531140578588,18017.7873277186,0.0,1.0
2010-05-06,21.93,23.39,21.63,23.33,22800,21.2997852077874,22.7178283634358,21.0084064771747,22.6595526173132,23474.6029183991,0.0,1.0
2010-05-07,21.49,23.17,21.365,21.93,28400,20.8724297362221,22.5041506276531,20.7510219318001,21.2997852077874,29240.2948632691,0.0,1.0
2010-05-10,22.57,23.52,22.14,22.61,32900,21.9213931664278,22.8440924800346,21.5037503192163,21.9602436638428,33873.440176111,0.0,1.0
2010-05-11,24.24,24.49,22.27,22.27,30800,23.5434014335051,23.786217042349,21.6300144358151,21.6300144358151,31711.3056967847,0.0,1.0
2010-05-12,25.34,25.36,24.065,24.23,25900,24.6117901124182,24.6312153611258,23.3734305073143,23.5336888091513,26666.3252450236,0.0,1.0
2010-05-13,25.03,25.19,24.74,25.19,22100,24.3106987574518,24.4661007471119,24.0290326511929,24.4661007471119,22753.8914252904,0.0,1.0
2010-05-14,25.03,25.075,24.71,24.87,33800,24.3106987574518,24.3544055670437,23.9998947781316,24.1552967677917,34800.0692386794,0.0,1.0
2010-05-17,25.04,25.13,24.515,24.81,26500,24.3204113818056,24.4078250009894,23.8104986032334,24.0970210216692,27284.0779534024,0.0,1.0
2010-05-18,25.02,25.41,24.85,25.41,27200,24.300986133098,24.6797784828945,24.1358715190842,24.6797784828945,28004.7894465113,0.0,1.0
2010-05-19,24.29,24.85,24.256,24.85,17000,23.5919645552738,24.1358715190842,23.5589416324711,24.1358715190842,17502.9934040696,0.0,1.0
2010-05-20,23.03,24.79,22.57,23.8,65000,22.3681738867006,24.0775957729616,21.9213931664278,23.1160459619398,66923.2100743834,0.0,1.0
2010-05-21,23.64,23.79,21.33,22.6,42300,22.9606439722797,23.106333337586,20.717027746562,21.950531039489,43551.5659407141,0.0,1.0
2010-05-24,23.43,24.32,23.28,23.63,30000,22.7566788608508,23.6211024283351,22.6109894955445,22.9509313479259,30887.6354189462,0.0,1.0
2010-05-25,23.65,23.78,22.81,22.87,27500,22.9703565966334,23.0966207132323,22.1544961509179,22.2127718970405,28313.6658007007,0.0,1.0
2010-05-26,23.14,24.51,23.11,24.0,106100,22.4750127545919,23.8056422910565,22.4458748815306,23.3102984490149,109239.27059834,0.0,1.0
2010-05-27,24.39,24.39,23.32,23.67,68100,23.6890907988114,23.6890907988114,22.6498399929595,22.989781845341,70114.9324010079,0.0,1.0
2010-05-28,24.57,24.62,23.745,24.26,51500,23.863918037179,23.9124811589478,23.0626265279941,23.5628266822126,53023.7741358577,0.0,1.0
2010-06-01,22.4,24.41,22.39,24.41,30100,21.7562785524139,23.7085160475189,21.7465659280602,23.7085160475189,30990.5942036761,0.0,1.0
2010-06-02,23.35,23.45,22.02,22.46,19800,22.7663914852046,22.8638920911369,21.4696334263043,21.8986360924066,20307.5661024479,0.09,1.0
2010-06-03,22.92,23.75,22.62,23.31,23400,22.3471388796954,23.156393908934,22.0546370618984,22.7273912428316,23999.8508483476,0.0,1.0
2010-06-04,22.19,22.63,21.89,22.63,45000,21.6353844563893,22.0643871224916,21.3428826385922,22.0643871224916,46153.5593237453,0.0,1.0
2010-06-07,21.72,22.45,21.72,22.25,50800,21.1771316085072,21.8888860318134,21.1771316085072,21.6938848199487,52102.2403032503,0.0,1.0
2010-06-08,21.2,21.68,20.816,21.44,31000,20.670128457659,21.1381313661343,20.2957261308787,20.9041299118966,31794.6742008023,0.0,1.0
2010-06-09,20.87,21.45,20.75,21.43,20100,20.3483764580822,20.9138799724898,20.2313757309634,20.8943798513034,20615.2564979396,0.0,1.0
2010-06-10,21.73,21.81,20.97,21.15,27200,21.1868816691004,21.2648821538463,20.4458770640145,20.6213781546928,27897.262524575,0.0,1.0
2010-06-11,21.86,21.94,21.46,21.46,12800,21.3136324568125,21.3916329415584,20.9236300330831,20.9236300330831,13128.1235409765,0.0,1.0
2010-06-14,21.88,22.19,21.67,21.97,24100,21.333132577999,21.6353844563893,21.128381305541,21.4208831233381,24717.7951044947,0.0,1.0
2010-06-15,21.99,22.38,21.49,22.14,34700,21.4403832445245,21.8206356076607,20.9528802148628,21.5866341534231,35589.522411866,0.0,1.0
2010-06-16,21.45,22.0,21.41,21.79,46000,20.9138799724898,21.4501333051178,20.8748797301169,21.2453820326598,47179.1939753842,0.0,1.0
2010-06-17,21.53,21.78,21.05,21.65,28400,20.9918804572357,21.2356319720666,20.5238775487604,21.1088811843545,29128.0241065416,0.0,1.0
2010-06-18,21.45,22.08,21.19,21.7,53000,20.9138799724898,21.5281337898637,20.6603783970657,21.1576314873207,54358.6365368558,0.0,1.0
2010-06-21,20.78,21.78,20.5,21.75,26600,20.2606259127431,21.2356319720666,19.9876242161325,21.2063817902869,27281.8817335917,0.0,1.0
2010-06-22,20.5,20.92,20.42,20.9,26900,19.9876242161325,20.3971267610484,19.9096237313866,20.3776266398619,27589.5721290833,0.0,1.0
2010-06-23,20.14,20.42,19.86,20.42,18600,19.636622034776,19.9096237313866,19.3636203381654,19.9096237313866,19076.8045204814,0.0,1.0
2010-06-24,19.52,20.0,19.51,20.0,44400,19.0321182779954,19.5001211864707,19.0223682174022,19.5001211864707,45538.1785327621,0.0,1.0
2010-06-25,19.7,20.0,19.19,19.66,194700,19.2076193686737,19.5001211864707,18.7103662784187,19.1686191263007,199691.066674071,0.0,1.0
2010-06-28,19.17,19.77,18.99,19.68,12600,18.6908661572322,19.2758697928263,18.5153650665539,19.1881192474872,12922.9966106487,0.0,1.0
2010-06-29,17.9,18.81,17.74,18.81,25900,17.4526084618913,18.3398639758757,17.2966074923995,18.3398639758757,26563.9374774445,0.0,1.0
2010-06-30,17.1,17.97,17.09,17.95,12000,16.6726036144325,17.5208588860439,16.6628535538392,17.5013587648575,12307.6158196654,0.0,1.0
2010-07-01,17.2,17.31,16.79,17.23,38400,16.7701042203648,16.8773548868904,16.3703517360422,16.7993544021445,39384.3706229294,0.0,1.0
2010-07-02,16.86,17.37,16.86,17.37,14800,16.4386021601948,16.9358552504498,16.4386021601948,16.9358552504498,15179.392844254,0.0,1.0
2010-07-06,16.97,17.54,16.87,17.25,81200,16.5458528267204,17.1016062805348,16.448352220788,16.818854523331,83281.5337130694,0.0,1.0
2010-07-07,17.29,17.35,16.63,17.08,101800,16.8578547657039,16.9163551292633,16.2143507665504,16.653103493246,104409.607536829,0.0,1.0
2010-07-08,17.11,17.48,16.77,17.48,65800,16.6823536750257,17.0431059169754,16.3508516148557,17.0431059169754,67486.7600778321,0.0,1.0
2010-07-09,17.29,17.29,16.99,17.2,67500,16.8578547657039,16.8578547657039,16.5653529479069,16.7701042203648,69230.3389856182,0.0,1.0
2010-07-12,16.85,17.36,16.83,17.2,20900,16.4288520996016,16.9261051898566,16.4093519784151,16.7701042203648,21435.7642192506,0.0,1.0
2010-07-13,18.11,18.19,17.025,17.13,36800,17.6573597343492,17.7353602190951,16.5994781599832,16.7018537962122,37743.3551803074,0.0,1.0
2010-07-14,17.54,18.02,17.37,18.02,14200,17.1016062805348,17.5696091890101,16.9358552504498,17.5696091890101,14564.0120532708,0.0,1.0
2010-07-15,17.43,17.54,17.09,17.38,11500,16.9943556140092,17.1016062805348,16.6628535538392,16.945605311043,11794.7984938461,0.0,1.0
2010-07-16,16.52,17.25,16.48,17.25,39400,16.1071001000248,16.818854523331,16.0680998576519,16.818854523331,40410.0052745682,0.0,1.0
2010-07-19,16.24,16.46,16.01,16.46,7600,15.8340984034142,16.0485997364654,15.6098470097698,16.0485997364654,7794.82335245478,0.0,1.0
2010-07-20,16.2,16.29,16.03,16.04,44100,15.7950981610413,15.8828487063804,15.6293471309563,15.6390971915495,45230.4881372704,0.0,1.0
2010-07-21,15.67,16.38,15.51,16.36,49300,15.2783449495998,15.9705992517195,15.122343980108,15.951099130533,50563.7883257922,0.0,1.0
2010-07-22,16.35,16.43,15.94,15.94,36500,15.9413490699398,16.0193495546857,15.5415965856172,15.5415965856172,37435.6647848157,0.0,1.0
2010-07-23,17.36,17.37,15.9,16.23,27400,16.9261051898566,16.9358552504498,15.5025963432442,15.824348342821,28102.3894549027,0.0,1.0
2010-07-26,17.73,17.8,17.27,17.47,23900,17.2868574318063,17.3551078559589,16.8383546445175,17.0333558563822,24512.668174167,0.0,1.0
2010-07-27,17.71,18.09,17.6,17.9,25800,17.2673573106198,17.6378596131628,17.1601066440942,17.4526084618913,26461.3740122807,0.0,1.0
2010-07-28,17.16,17.72,17.14,17.62,26700,16.7311039779919,17.2771073712131,16.7116038568054,17.1796067652807,27384.4451987555,0.0,1.0
2010-07-29,16.81,17.3,16.52,17.23,14600,16.3898518572286,16.8676048262972,16.1071001000248,16.7993544021445,14974.2659139263,0.0,1.0
2010-07-30,16.53,16.899,16.41,16.56,47400,16.116850160618,16.4766273965084,15.9998494334992,16.1461003423977,48615.0824876786,0.0,1.0
2010-08-02,17.28,17.35,16.71,16.84,13300,16.8481047051107,16.9163551292633,16.2923512512963,16.4191020390083,13640.9408667959,0.0,1.0
2010-08-03,16.93,17.42,16.82,17.12,10900,16.5068525843475,16.984605553416,16.3996019178219,16.6921037356189,11179.4177028627,0.0,1.0
2010-08-04,17.2,17.56,17.03,17.03,26800,16.7701042203648,17.1211064017213,16.6043531902798,16.6043531902798,27487.0086639195,0.0,1.0
2010-08-05,16.66,17.3,16.63,17.11,14300,16.2436009483301,16.8676048262972,16.2143507665504,16.6823536750257,14666.5755184346,0.0,1.0
2010-08-06,16.41,16.48,16.07,16.47,26000,15.9998494334992,16.0680998576519,15.6683473733292,16.0583497970586,26666.5009426085,0.0,1.0
2010-08-09,17.3,17.32,16.425,16.57,15900,16.8676048262972,16.8871049474836,16.0144745243891,16.155850402991,16307.5909610567,0.0,1.0
2010-08-10,16.72,17.36,16.71,17.05,21700,16.3021013118895,16.9261051898566,16.2923512512963,16.6238533114663,22256.2719405617,0.0,1.0
2010-08-11,16.01,16.73,15.93,16.44,47500,15.6098470097698,16.3118513724828,15.5318465250239,16.0290996152789,48717.6459528424,0.0,1.0
2010-08-12,15.91,16.01,15.75,15.82,20900,15.5123464038375,15.6098470097698,15.3563454343457,15.4245958584983,21435.7642192506,0.0,1.0
2010-08-13,15.72,16.17,15.7,15.81,39200,15.327095252566,15.7658479792616,15.3075951313795,15.4148457979051,40204.8783442404,0.0,1.0
2010-08-16,15.91,16.02,15.65,15.65,29500,15.5123464038375,15.619597070363,15.2588448284133,15.2588448284133,30256.2222233441,0.0,1.0
2010-08-17,15.99,16.26,15.89,16.08,31500,15.5903468885833,15.8535985246007,15.492846282651,15.6780974339225,32307.4915266218,0.0,1.0
2010-08-18,16.05,16.25,15.85,15.9,21700,15.6488472521427,15.8438484640075,15.453846040278,15.5025963432442,22256.2719405617,0.0,1.0
2010-08-19,15.6,16.01,15.58,15.95,34600,15.2100945254472,15.6098470097698,15.1905944042607,15.5513466462104,35486.9589467019,0.0,1.0
2010-08-20,15.6,15.77,15.51,15.51,41100,15.2100945254472,15.3758455555322,15.122343980108,15.122343980108,42153.584182354,0.0,1.0
2010-08-23,15.28,15.65,15.11,15.51,41200,14.8980925864636,15.2588448284133,14.7323415563786,15.122343980108,42256.1476475181,0.0,1.0
2010-08-24,15.48,15.67,15.12,15.12,72000,15.0930937983283,15.2783449495998,14.7420916169719,14.7420916169719,73845.6949179927,0.0,1.0
2010-08-25,15.6,15.67,15.18,15.39,19300,15.2100945254472,15.2783449495998,14.8005919805313,15.0053432529892,19794.7487766285,0.0,1.0
2010-08-26,15.32,15.7,15.21,15.7,20100,15.0248433741757,15.3975222568249,14.9169626449877,15.3975222568249,20494.8559083994,0.09,1.0
2010-08-27,15.67,15.68,15.34,15.55,26900,15.3681002397737,15.3779075787908,15.0444580522099,15.2504121715687,27428.4390017882,0.0,1.0
2010-08-30,15.1,15.67,15.08,15.65,32500,14.8090819157998,15.3681002397737,14.7894672377656,15.3484855617395,33138.4486081085,0.0,1.0
2010-08-31,15.28,15.39,15.0,15.09,40900,14.9856140181073,15.0934947472953,14.7110085256289,14.7992745767827,41703.4630175889,0.0,1.0
2010-09-01,15.61,15.755,15.48,15.55,42200,15.3092562056712,15.4514626214189,15.1817607984491,15.2504121715687,43029.0009619131,0.0,1.0
2010-09-02,15.78,16.1199,15.35,15.68,27400,15.4759809689616,15.8093324221524,15.0542653912269,15.3779075787908,27938.2612880669,0.0,1.0
2010-09-03,15.76,16.005,15.45,15.92,29400,15.4563662909275,15.6966460968461,15.1523387813978,15.6132837152008,29977.5504331811,0.0,1.0
2010-09-07,15.25,15.74,15.17,15.74,29600,14.9561920010561,15.4367516128933,14.8777332889194,15.4367516128933,30181.4793476926,0.0,1.0
2010-09-08,15.41,15.509,15.2,15.34,24400,15.1131094253295,15.2102020815986,14.9071553059707,15.0444580522099,24879.3275703952,0.0,1.0
2010-09-09,15.39,15.62,15.234,15.62,14100,15.1817607984491,15.4086487116163,15.0278716051704,15.4086487116163,14293.401330771,0.09,1.0
2010-09-10,15.41,15.63,15.24,15.48,12300,15.2014901822027,15.4185134034931,15.0337904202965,15.2705430253406,12468.7117991833,0.0,1.0
2010-09-13,16.04,16.22,15.5,15.55,24000,15.8229657704433,16.0005302242264,15.2902724090942,15.3395958684784,24329.193754504,0.0,1.0
2010-09-14,16.16,16.2,15.92,16.03,15500,15.9413420729654,15.9808008404727,15.7045894679213,15.8131010785665,15712.6042997838,0.0,1.0
2010-09-15,16.51,16.51,16.12,16.12,13900,16.2866062886546,16.2866062886546,15.901883305458,15.901883305458,14090.6580494835,0.0,1.0
2010-09-16,16.04,16.54,15.95,16.51,18000,15.8229657704433,16.3162003642851,15.7341835435518,16.2866062886546,18246.895315878,0.0,1.0
2010-09-17,16.0,16.28,15.54,16.28,32200,15.783507002936,16.0597183754874,15.3297311766016,16.0597183754874,32641.6682872928,0.0,1.0
2010-09-20,16.97,17.04,15.79,15.99,20700,16.740382114989,16.8094349581268,15.5763484735225,15.7736423110592,20983.9296132597,0.0,1.0
2010-09-21,17.06,17.37,16.64,16.91,17200,16.8291643418805,17.1349697900624,16.4148472830534,16.681193963728,17435.9221907278,0.0,1.0
2010-09-22,16.62,17.29,16.56,17.01,7600,16.3951178992998,17.0560522550477,16.3359297480388,16.7798408824963,7704.24468892624,0.0,1.0
2010-09-23,16.35,16.76,16.32,16.48,7100,16.1287712186252,16.5332235855755,16.0991771429947,16.2570122130241,7197.38648570743,0.0,1.0
2010-09-24,17.54,17.55,16.62,16.62,21900,17.3026695519686,17.3125342438454,16.3951178992998,16.3951178992998,22200.3893009848,0.0,1.0
2010-09-27,17.37,17.61,17.33,17.59,6000,17.1349697900624,17.3717223951064,17.095511022555,17.3519930113528,6082.29843862599,0.0,1.0
2010-09-28,17.59,17.66,17.22,17.46,12600,17.3519930113528,17.4210458544906,16.9869994119099,17.2237520169539,12772.8267211146,0.0,1.0
2010-09-29,17.78,17.87,17.5,17.51,10900,17.5394221570126,17.6282043839041,17.2632107844612,17.2730754763381,11049.5088301706,0.0,1.0
2010-09-30,17.73,18.0,17.065,17.85,15400,17.4900986976284,17.756445378303,16.8340966878189,17.6084750001505,15611.2326591401,0.0,1.0
2010-10-01,17.76,17.9,17.58,17.85,11800,17.519692773259,17.6577984595346,17.3421283194759,17.6084750001505,11961.8535959644,0.0,1.0
2010-10-04,17.47,17.62,17.37,17.55,8500,17.2336167088307,17.3815870869833,17.1349697900624,17.3125342438454,8616.58945472018,0.0,1.0
2010-10-05,18.35,18.38,17.55,17.65,18300,18.1017095939922,18.1313036696227,17.3125342438454,17.4111811626138,18551.0102378093,0.0,1.0
2010-10-06,18.56,18.63,18.36,18.41,10400,18.3088681234057,18.3779209665436,18.1115742858691,18.1608977452532,10542.6506269518,0.0,1.0
2010-10-07,18.16,18.65,18.04,18.65,9500,17.9142804483324,18.3976503502973,17.7959041458103,18.3976503502973,9630.3058611578,0.0,1.0
2010-10-08,19.06,19.13,18.05,18.05,14800,18.8021027172475,18.8711555603853,17.8057688376872,17.8057688376872,15003.0028152774,0.0,1.0
2010-10-11,19.28,19.62,18.8101,19.16,8100,19.0191259385379,19.3545254623503,18.5555840672454,18.9007496360159,8211.10289214508,0.0,1.0
2010-10-12,19.4,19.45,19.01,19.16,6900,19.1375022410599,19.1868257004441,18.7527792578633,18.9007496360159,6994.64320441989,0.0,1.0
2010-10-13,19.9,20.03,19.3,19.46,19500,19.6307368349016,19.7589778293005,19.0388553222915,19.1966903923209,19767.4699255345,0.0,1.0
2010-10-14,20.32,20.36,19.58,19.82,9100,20.0450538937287,20.0845126612361,19.3150666948429,19.551819299887,9224.81929858276,0.0,1.0
2010-10-15,19.175,20.56,19.15,20.56,54500,18.9155466738311,20.2818064987727,18.890884944139,20.2818064987727,55247.5441508528,0.0,1.0
2010-10-18,19.52,19.64,19.14,19.26,5800,19.2558785435819,19.3742548461039,18.8810202522622,18.9993965547842,5879.55515733846,0.0,1.0
2010-10-19,19.25,19.62,19.11,19.13,9700,18.9895318629074,19.3545254623503,18.8514261766317,18.8711555603853,9833.04914244534,0.0,1.0
2010-10-20,19.22,19.49,19.11,19.43,6000,18.9599377872769,19.2262844679514,18.8514261766317,19.1670963166904,6082.29843862598,0.0,1.0
2010-10-21,18.5,19.35,18.43,19.35,12100,18.2496799721447,19.0881787816757,18.1806271290069,19.0881787816757,12265.9685178958,0.0,1.0
2010-10-22,18.39,18.57,18.24,18.52,6800,18.1411683614996,18.3187328152826,17.993197983347,18.2694093558984,6893.27156377611,0.0,1.0
2010-10-25,18.36,18.49,18.33,18.49,2600,18.1115742858691,18.2398152802679,18.0819802102385,18.2398152802679,2635.66265673792,0.0,1.0
2010-10-26,18.73,18.8,18.14,18.19,6100,18.4765678853119,18.5456207284498,17.8945510645787,17.9438745239629,6183.67007926977,0.0,1.0
2010-10-27,18.0,18.67,17.86,18.59,12900,17.756445378303,18.4173797340509,17.6183396920273,18.3384621990363,13076.9416430459,0.0,1.0
2010-10-28,17.73,18.22,17.071,18.22,6700,17.4900986976284,17.9734685995934,16.840015502945,17.9734685995934,6791.89992313238,0.0,1.0
2010-10-29,17.7,17.72,17.38,17.39,7400,17.4605046219979,17.4802340057516,17.1448344819392,17.1546991738161,7501.50140763874,0.0,1.0
2010-11-01,17.3,17.54,17.09,17.38,15800,17.0659169469245,17.3026695519686,16.858758417511,17.1448344819392,16016.7192217152,0.0,1.0
2010-11-02,17.73,17.79,17.26,17.58,26700,17.4900986976284,17.5492868488895,17.0264581794172,17.3421283194759,27066.2280518857,0.0,1.0
2010-11-03,17.63,17.95,17.5,17.7,9900,17.3914517788601,17.7071219189188,17.2632107844612,17.4605046219979,10035.7924237329,0.0,1.0
2010-11-04,19.63,19.64,17.89,18.02,18800,19.3643901542271,19.3742548461039,17.6479337676578,17.7761747620567,19057.8684410281,0.0,1.0
2010-11-05,19.61,19.98,19.38,19.58,19200,19.3446607704734,19.7096543699163,19.1177728573062,19.3150666948429,19463.3550036032,0.0,1.0
2010-11-08,19.58,19.91,19.34,19.47,8600,19.3150666948429,19.6406015267785,19.0783140897989,19.2065550841977,8717.96109536393,0.0,1.0
2010-11-09,19.38,19.55,19.28,19.51,7700,19.1177728573062,19.2854726192124,19.0191259385379,19.2460138517051,7805.61632957003,0.0,1.0
2010-11-10,19.93,19.93,19.42,19.42,13100,19.6603309105321,19.6603309105321,19.1572316248136,19.1572316248136,13279.6849243334,0.0,1.0
2010-11-11,19.74,19.96,19.57,19.68,1800,19.4729017648723,19.6899249861627,19.3052020029661,19.4137136136113,1824.6895315878,0.0,1.0
2010-11-12,19.87,19.98,19.52,19.52,8900,19.6011427592711,19.7096543699163,19.2558785435819,19.2558785435819,9022.07601729524,0.0,1.0
2010-11-15,20.06,20.26,19.93,19.94,6300,19.788571904931,19.9858657424677,19.6603309105321,19.670195602409,6386.41336055729,0.0,1.0
2010-11-16,19.95,20.36,19.6,19.9,12700,19.6800602942858,20.0845126612361,19.3347960785966,19.6307368349016,12874.1983617584,0.0,1.0
2010-11-17,19.77,19.88,19.65,19.67,12500,19.5024958405028,19.611007451148,19.3841195379808,19.4038489217344,12671.4550804708,0.0,1.0
2010-11-18,20.65,20.88,20.03,20.05,12500,20.3705887256643,20.5974766388315,19.7589778293005,19.7787072130542,12671.4550804708,0.0,1.0
2010-11-19,20.38,20.68,19.94,20.68,13200,20.1042420449897,20.4001828012948,19.670195602409,20.4001828012948,13381.0565649772,0.0,1.0
2010-11-22,20.12,20.74,19.37,20.3,32700,19.847760056192,20.4593709525558,19.1079081654294,20.025324509975,33148.5264905117,0.0,1.0
2010-11-23,19.96,20.45,19.48,19.79,10000,19.6899249861627,20.1732948881276,19.2164197760746,19.5222252242565,10137.1640643766,0.0,1.0
2010-11-24,20.58,20.58,18.45,18.45,16000,20.3015358825264,20.3015358825264,18.2003565127606,18.2003565127606,16219.4625030027,0.0,1.0
2010-11-26,20.57,20.71,19.75,20.35,7800,20.2916711906496,20.4297768769253,19.4827664567491,20.0746479693592,7906.98797021379,0.0,1.0
2010-11-29,21.05,21.12,19.83,20.4,24400,20.7651764007377,20.8342292438755,19.5616839917638,20.1239714287434,24734.680317079,0.0,1.0
2010-11-30,20.81,21.08,20.37,20.83,30800,20.5284237956936,20.7947704763682,20.0943773531129,20.5481531794473,31222.4653182801,0.0,1.0
2010-12-01,21.08,21.44,20.86,21.15,18300,20.7947704763682,21.1498993839342,20.5777472550778,20.863823319506,18551.0102378092,0.0,1.0
2010-12-02,21.25,21.34,20.9,21.03,7500,21.0512524651659,21.1404107109007,20.7045259539749,20.833310086703,7570.80844779769,0.09,1.0
2010-12-03,21.39,21.47,21.03,21.1,5800,21.1899430696423,21.2691948436288,20.833310086703,20.9026553889412,5854.75853296355,0.0,1.0
2010-12-06,21.64,21.68,20.92,21.27,7500,21.4376048633501,21.4772307503434,20.7243388974715,21.0710654086625,7570.8084477977,0.0,1.0
2010-12-07,21.22,21.84,21.1,21.84,14400,21.0215330499209,21.6357342983164,20.9026553889412,21.6357342983164,14535.9522197716,0.0,1.0
2010-12-08,20.79,21.69,20.49,21.25,16500,20.5955547647435,21.4871372220917,20.2983606122941,21.0512524651659,16655.7785851549,0.0,1.0
2010-12-09,21.63,21.71,20.55,21.07,18300,21.4276983916018,21.5069501655883,20.3577994427839,20.8729359736962,18472.7726126264,0.0,1.0
2010-12-10,22.63,22.63,21.71,21.85,6500,22.4183455664331,22.4183455664331,21.5069501655883,21.6456407700647,6561.36732142468,0.0,1.0
2010-12-13,22.97,23.15,22.42,22.64,14800,22.7551656058758,22.9334820973454,22.2103096597185,22.4282520381814,14939.7286703208,0.0,1.0
2010-12-14,23.34,23.49,22.55,23.14,22400,23.1217050605634,23.2703021367881,22.3390937924466,22.9235756255971,22611.4812307558,0.0,1.0
2010-12-15,23.27,23.54,23.02,23.38,16700,23.0523597583252,23.3198344955296,22.8046979646173,23.1613309475566,16857.6668104295,0.0,1.0
2010-12-16,23.63,23.64,22.98,22.98,12800,23.4089927412645,23.4188992130128,22.7650720776241,22.7650720776241,12920.8464175747,0.0,1.0
2010-12-17,22.75,23.63,22.7,23.56,59900,22.5372232274129,23.4089927412645,22.4876908686713,23.3396474390263,60465.5234697443,0.0,1.0
2010-12-20,23.21,23.52,22.56,22.99,28700,22.9929209278353,23.300021552033,22.3490002641949,22.7749785493724,28970.9603269059,0.0,1.0
2010-12-21,23.14,23.55,22.65,23.41,17500,22.9235756255971,23.329740967278,22.4381585099297,23.1910503628016,17665.219711528,0.0,1.0
2010-12-22,23.33,23.36,22.6,23.29,14100,23.1117985888151,23.14151800406,22.3886261511882,23.0721727018218,14233.1198818596,0.0,1.0
2010-12-23,23.625,23.75,23.0,23.72,13100,23.4040395053903,23.5278704022442,22.7848850211207,23.4981509869993,13223.6787554866,0.0,1.0
2010-12-27,24.53,24.77,23.44,23.84,27200,24.3005751986127,24.5383305205722,23.2207697780465,23.617028647979,27456.7986373463,0.0,1.0
2010-12-28,25.1,25.16,23.98,24.13,32800,24.8652440882665,24.9246829187564,23.7557192524554,23.9043163286801,33109.6689450353,0.0,1.0
2010-12-29,24.75,24.95,24.6,24.6,5400,24.5185175770756,24.7166470120418,24.3699205008509,24.3699205008509,5450.98208241433,0.0,1.0
2010-12-30,24.44,24.62,24.25,24.59,5500,24.2114169528778,24.3897334443475,24.0231939896599,24.3600140291025,5551.92619505166,0.0,1.0
2010-12-31,24.54,25.12,24.49,24.59,7500,24.310481670361,24.8850570317632,24.2609493116194,24.3600140291025,7570.80844779769,0.0,1.0
2011-01-03,24.89,25.12,24.12,24.2,21500,24.6572081815519,24.8850570317632,23.8944098569318,23.9736616309183,21702.9842170201,0.0,1.0
2011-01-04,23.64,25.02,23.64,25.02,7200,23.4188992130128,24.78599231428,23.4188992130128,24.78599231428,7267.97610988578,0.0,1.0
2011-01-05,23.15,24.39,22.75,23.58,19000,22.9334820973454,24.1618845941363,22.5372232274129,23.3594603825229,19179.3814010875,0.0,1.0
2011-01-06,23.42,23.89,22.5,23.07,13400,23.2009568345499,23.6665610067206,22.2895614337051,22.8542303233589,13526.5110933985,0.0,1.0
2011-01-07,23.3,23.91,22.94,23.91,18300,23.0820791735701,23.6863739502172,22.7254461906308,23.6863739502172,18472.7726126264,0.0,1.0
2011-01-10,22.47,23.58,22.39,23.11,20800,22.2598420184601,23.3594603825229,22.1805902444736,22.8938562103522,20996.375428559,0.0,1.0
2011-01-11,23.06,23.115,22.41,22.53,10600,22.8443238516106,22.8988094462263,22.2004031879702,22.31928084895,10700.0759395541,0.0,1.0
2011-01-12,23.32,23.47,22.83,23.3,25300,23.1018921170667,23.2504891932914,22.6164750013994,23.0820791735701,25538.8604972376,0.0,1.0
2011-01-13,22.6,23.35,22.09,23.35,28400,22.3886261511882,23.1316115323117,21.8833960920242,23.1316115323117,28668.1279889939,0.0,1.0
2011-01-14,22.52,22.54,21.37,22.5,21400,22.3093743772017,22.3291873206983,21.1701301261456,22.2895614337051,21602.0401043827,0.0,1.0
2011-01-18,22.15,23.03,20.28,22.32,38900,21.9428349225141,22.8146044363657,20.0903247055795,22.1112449422354,39267.2598159107,0.0,1.0
2011-01-19,20.73,22.12,20.33,22.12,68200,20.5361159342536,21.9131155072691,20.1398570643211,21.9131155072691,68843.8848186404,0.0,1.0
2011-01-20,20.61,21.64,20.26,20.61,34200,20.4172382732738,21.4376048633501,20.0705117620829,20.4172382732738,34522.8865219576,0.0,1.0
2011-01-21,20.74,22.75,20.2,20.81,40600,20.5460224060019,22.5372232274129,20.011072931593,20.6153677082401,40983.3097307449,0.0,1.0
2011-01-24,20.98,21.21,20.64,20.65,8800,20.7837777279614,21.0116265781726,20.4469576885188,20.4568641602671,8883.08191208264,0.0,1.0
2011-01-25,21.19,21.42,20.66,20.74,53100,20.991813634676,21.2196624848872,20.4667706320154,20.5460224060019,53601.3238104077,0.0,1.0
2011-01-26,21.48,22.22,21.23,21.39,21600,21.2791013153771,22.0121802247523,21.0314395216693,21.1899430696423,21803.9283296574,0.0,1.0
2011-01-27,20.92,22.2,20.9,21.52,20500,20.7243388974715,21.9923672812556,20.7045259539749,21.3187272023703,20693.5430906471,0.0,1.0
2011-01-28,19.12,21.66,19.12,21.0,36000,18.9411739827751,21.4574178068467,18.9411739827751,20.803590671458,36339.880549429,0.0,1.0
2011-01-31,18.65,19.64,18.52,19.35,54700,18.4755698106044,19.4563105136874,18.3467856778763,19.1690228329863,55216.4296126046,0.0,1.0
2011-02-01,18.96,19.26,18.82,18.86,15500,18.7826704348021,19.0798645872515,18.6439798303257,18.683605717319,15646.3374587819,0.0,1.0
2011-02-02,19.04,19.34,18.53,18.82,10800,18.8619222087886,19.159116361238,18.3566921496246,18.6439798303257,10901.9641648287,0.0,1.0
2011-02-03,18.88,19.13,18.64,19.13,15000,18.7034186608156,18.9510804545234,18.4656633388561,18.9510804545234,15141.6168955954,0.0,1.0
2011-02-04,18.26,19.08,18.12,18.84,17500,18.0892174124202,18.9015480957819,17.9505268079438,18.6637927738224,17665.219711528,0.0,1.0
2011-02-07,18.89,19.11,18.28,18.28,18200,18.7133251325639,18.9312675110268,18.1090303559168,18.1090303559168,18371.8284999891,0.0,1.0
2011-02-08,19.11,19.44,18.85,18.85,7400,18.9312675110268,19.2581810787212,18.6736992455707,18.6736992455707,7469.86433516041,0.0,1.0
2011-02-09,19.19,19.42,18.93,19.08,11300,19.0105192850133,19.2383681352245,18.7529510195572,18.9015480957819,11406.6847280152,0.0,1.0
2011-02-10,19.17,19.43,19.07,19.07,15200,18.9907063415167,19.2482746069729,18.8916416240336,18.8916416240336,15343.50512087,0.0,1.0
2011-02-11,19.5,19.52,19.03,19.03,22200,19.317619909211,19.3374328527077,18.8520157370403,18.8520157370403,22409.5930054812,0.0,1.0
2011-02-14,19.51,20.1,19.34,19.34,9200,19.3275263809594,19.9120082141099,19.159116361238,19.159116361238,9286.85836263182,0.0,1.0
2011-02-15,19.52,19.87,19.01,19.5,37100,19.3374328527077,19.6841593638986,18.8322027935437,19.317619909211,37450.2657884392,0.0,1.0
2011-02-16,20.34,20.34,19.68,19.68,11400,20.1497635360694,20.1497635360694,19.4959364006807,19.4959364006807,11507.6288406525,0.0,1.0
2011-02-17,20.75,20.9,20.01,20.69,13000,20.5559288777502,20.7045259539749,19.822849968375,20.4964900472603,13122.7346428494,0.0,1.0
2011-02-18,20.74,21.0,20.45,20.84,28600,20.5460224060019,20.803590671458,20.2587347253008,20.645087123485,28870.0162142686,0.0,1.0
2011-02-22,19.94,21.99,19.85,21.99,15400,19.7535046661368,21.7843313745411,19.664346420402,21.7843313745411,15545.3933461446,0.0,1.0
2011-02-23,19.6,20.08,19.44,20.07,10600,19.4166846266942,19.8921952706132,19.2581810787212,19.8822887988649,10700.0759395541,0.0,1.0
2011-02-24,19.25,19.8,19.16,19.68,25100,19.0699581155032,19.6148140616604,18.9807998697684,19.4959364006807,25336.972271963,0.0,1.0
2011-02-25,19.56,19.57,19.0,19.25,35700,19.3770587397009,19.3869652114492,18.8222963217954,19.0699581155032,36037.0482115171,0.0,1.0
2011-02-28,19.95,19.96,19.65,19.79,12000,19.7634111378851,19.7733176096335,19.4662169854357,19.6049075899121,12113.2935164763,0.0,1.0
2011-03-01,19.45,19.97,19.42,19.97,14400,19.2680875504695,19.7832240813818,19.2383681352245,19.7832240813818,14535.9522197716,0.0,1.0
2011-03-02,19.67,19.81,19.48,19.53,9100,19.4860299289324,19.6247205334088,19.2978069657144,19.347339324456,9185.91424999453,0.0,1.0
2011-03-03,19.97,20.63,19.7075,19.95,25700,19.7832240813818,20.4370512167705,19.5231791979885,19.7634111378851,25942.6369477867,0.0,1.0
2011-03-04,19.61,19.93,19.49,19.9,19900,19.4265910984425,19.7435981943885,19.3077134374627,19.7138787791436,20087.8784148232,0.0,1.0
2011-03-07,19.14,19.8,19.11,19.72,10700,18.9609869262718,19.6148140616604,18.9312675110268,19.5355622876739,10801.0200521914,0.0,1.0
2011-03-08,20.115,20.13,18.93,19.4,10800,19.9268679217323,19.9417276293548,18.7529510195572,19.2185551917279,10901.9641648287,0.0,1.0
2011-03-09,20.77,20.87,19.74,20.09,14800,20.5757418212468,20.67480653873,19.5553752311706,19.9021017423615,14939.7286703208,0.0,1.0
2011-03-10,20.24,20.36,20.08,20.26,17600,20.1398570643211,20.2592633315008,19.9806487080814,20.159758108851,17687.5138121547,0.09,1.0
2011-03-11,20.21,20.57,20.06,20.19,14600,20.1100054975261,20.4682242990654,19.9607476635514,20.0901044529962,14672.5966850829,0.0,1.0
2011-03-14,19.9,20.08,19.82,19.92,12300,19.8015393073117,19.9806487080814,19.7219351291919,19.8214403518417,12361.1602209945,0.0,1.0
2011-03-15,19.58,19.79,18.95,19.19,17700,19.4831225948323,19.6920835623969,18.8562396921385,19.0950522264981,17788.0110497238,0.0,1.0
2011-03-16,19.375,19.75,18.9,19.6,35200,19.2791368884002,19.652281473337,18.8064870808136,19.5030236393623,35375.0276243094,0.0,1.0
2011-03-17,19.35,19.89,18.92,19.83,42500,19.2542605827378,19.7915887850467,18.8263881253436,19.7318856514568,42711.3259668508,0.0,1.0
2011-03-18,19.41,20.73,19.12,19.52,79400,19.3139637163277,20.6274326553051,19.0253985706432,19.4234194612424,79794.8066298341,0.0,1.0
2011-03-21,20.62,20.67,19.19,19.71,53600,20.5179769103903,20.5677295217152,19.0950522264981,19.6124793842771,53866.5193370166,0.0,1.0
2011-03-22,20.45,21.02,20.34,20.67,26700,20.3488180318857,20.9159978009896,20.2393622869709,20.5677295217152,26832.7624309392,0.0,1.0
2011-03-23,20.45,20.53,20.1,20.34,6800,20.3488180318857,20.4284222100055,20.0005497526113,20.2393622869709,6833.81215469612,0.0,1.0
2011-03-24,19.89,20.83,19.76,20.8,39400,19.7915887850467,20.7269378779549,19.662231995602,20.69708631116,39595.91160221,0.0,1.0
2011-03-25,20.48,20.61,20.09,20.2,11100,20.3786695986806,20.5080263881253,19.9905992303463,20.1000549752611,11155.1933701657,0.0,1.0
2011-03-28,20.43,20.71,20.05,20.46,13000,20.3289169873557,20.6075316107752,19.9507971412864,20.3587685541506,13064.6408839779,0.0,1.0
2011-03-29,20.39,20.47,20.27,20.4,5800,20.2891148982958,20.3687190764156,20.169708631116,20.2990654205607,5828.83977900552,0.0,1.0
2011-03-30,20.6,20.61,20.04,20.04,5000,20.4980758658604,20.5080263881253,19.9408466190214,19.9408466190214,5024.86187845303,0.0,1.0
2011-03-31,20.88,20.891,20.5712,20.6,9300,20.7766904892798,20.7876360637713,20.4694183617372,20.4980758658604,9346.24309392266,0.0,1.0
2011-04-01,21.02,21.47,20.9,21.0,26800,20.9159978009896,21.3637713029137,20.7965915338098,20.8960967564596,26933.2596685082,0.0,1.0
2011-04-04,20.89,21.18,20.45,21.18,13600,20.7866410115448,21.0752061572292,20.3488180318857,21.0752061572292,13667.6243093923,0.0,1.0
2011-04-05,20.99,21.0,20.59,20.76,8700,20.8861462341946,20.8960967564596,20.4881253435954,20.6572842221001,8743.25966850829,0.0,1.0
2011-04-06,21.0,21.12,20.95,21.0,11300,20.8960967564596,21.0155030236394,20.8463441451347,20.8960967564596,11356.1878453039,0.0,1.0
2011-04-07,20.82,21.05,20.74,21.05,5200,20.7169873556899,20.9458493677845,20.6373831775701,20.9458493677845,5225.85635359117,0.0,1.0
2011-04-08,20.43,21.03,20.43,21.03,3700,20.3289169873557,20.9259483232545,20.3289169873557,20.9259483232545,3718.39779005525,0.0,1.0
2011-04-11,19.78,20.53,19.7,20.53,7900,19.6821330401319,20.4284222100055,19.6025288620121,20.4284222100055,7939.28176795582,0.0,1.0
2011-04-12,19.2,19.83,19.2,19.41,9400,19.1050027487631,19.7318856514568,19.1050027487631,19.3139637163277,9446.74033149169,0.0,1.0
2011-04-13,18.85,19.65,18.82,19.65,14300,18.7567344694887,19.5527762506872,18.7268829026938,19.5527762506872,14371.1049723757,0.0,1.0
2011-04-14,18.9,18.96,18.62,18.73,8100,18.8064870808136,18.8661902144035,18.5278724573942,18.637328202309,8140.27624309394,0.0,1.0
2011-04-15,19.61,19.64,18.79,18.82,23600,19.5129741616273,19.5428257284222,18.6970313358988,18.7268829026938,23717.3480662983,0.0,1.0
2011-04-18,19.25,19.58,19.14,19.14,10300,19.154755360088,19.4831225948323,19.0452996151732,19.0452996151732,10351.2154696132,0.0,1.0
2011-04-19,19.33,19.38,19.25,19.36,4600,19.2343595382078,19.2841121495327,19.154755360088,19.2642111050027,4622.8729281768,0.0,1.0
2011-04-20,19.84,19.87,19.71,19.74,8300,19.7418361737218,19.7716877405168,19.6124793842771,19.642330951072,8341.27071823206,0.0,1.0
2011-04-21,19.83,20.07,19.79,20.07,4500,19.7318856514568,19.9706981858164,19.6920835623969,19.9706981858164,4522.37569060775,0.0,1.0
2011-04-25,19.63,19.77,19.63,19.77,3500,19.5328752061572,19.672182517867,19.5328752061572,19.672182517867,3517.40331491713,0.0,1.0
2011-04-26,19.88,20.01,19.51,19.51,9100,19.7816382627817,19.9109950522265,19.4134689389775,19.4134689389775,9145.24861878455,0.0,1.0
2011-04-27,19.83,19.85,19.55,19.84,4700,19.7318856514568,19.7517866959868,19.4532710280374,19.7418361737218,4723.37016574587,0.0,1.0
2011-04-28,20.01,20.03,19.729,19.84,2800,19.9109950522265,19.9308960967565,19.6313853765805,19.7418361737218,2813.9226519337,0.0,1.0
2011-04-29,20.31,20.46,20.0,20.05,20000,20.2095107201759,20.3587685541506,19.9010445299615,19.9507971412864,20099.4475138122,0.0,1.0
2011-05-02,19.85,20.44,19.76,20.44,12000,19.7517866959868,20.3388675096207,19.662231995602,20.3388675096207,12059.6685082873,0.0,1.0
2011-05-03,19.74,19.9,19.7,19.86,4200,19.642330951072,19.8015393073117,19.6025288620121,19.7617372182518,4220.88397790056,0.0,1.0
2011-05-04,19.5,19.71,19.49,19.7,11000,19.4035184167125,19.6124793842771,19.3935678944475,19.6025288620121,11054.6961325967,0.0,1.0
2011-05-05,19.5,19.7,19.5,19.6,12800,19.4035184167125,19.6025288620121,19.4035184167125,19.5030236393623,12863.6464088398,0.0,1.0
2011-05-06,19.94,20.19,19.73,19.73,9600,19.8413413963716,20.0901044529962,19.632380428807,19.632380428807,9647.73480662985,0.0,1.0
2011-05-09,20.3,20.34,19.996,20.01,4600,20.1995601979109,20.2393622869709,19.8970643210555,19.9109950522265,4622.87292817681,0.0,1.0
2011-05-10,20.91,20.94,20.29,20.33,21100,20.8065420560748,20.8363936228697,20.189609675646,20.2294117647059,21204.9171270718,0.0,1.0
2011-05-11,20.17,20.999,20.16,20.73,8300,20.0702034084662,20.8951017042331,20.0602528862012,20.6274326553051,8341.27071823204,0.0,1.0
2011-05-12,20.76,20.81,19.95,20.13,7000,20.6572842221001,20.707036833425,19.8512919186366,20.0304013194063,7034.80662983424,0.0,1.0
2011-05-13,20.11,20.7,20.05,20.68,6000,20.0105002748763,20.5975810885102,19.9507971412864,20.5776800439802,6029.83425414365,0.0,1.0
2011-05-16,19.89,20.13,19.82,20.0,24100,19.7915887850467,20.0304013194063,19.7219351291919,19.9010445299615,24219.8342541437,0.0,1.0
2011-05-17,19.78,20.24,19.63,19.72,36200,19.6821330401319,20.1398570643211,19.5328752061572,19.6224299065421,36380.0000000001,0.0,1.0
2011-05-18,20.02,20.03,19.83,19.9,8200,19.9209455744915,19.9308960967565,19.7318856514568,19.8015393073117,8240.77348066297,0.0,1.0
2011-05-19,20.07,20.2,20.01,20.16,9100,19.9706981858164,20.1000549752611,19.9109950522265,20.0602528862012,9145.24861878452,0.0,1.0
2011-05-20,19.6,20.1,19.6,19.93,17100,19.5030236393623,20.0005497526113,19.5030236393623,19.8313908741067,17185.0276243094,0.0,1.0
2011-05-23,19.15,19.37,19.15,19.21,7000,19.0552501374382,19.2741616272677,19.0552501374382,19.114953271028,7034.80662983424,0.0,1.0
2011-05-24,19.5,19.5,19.32,19.32,29000,19.4035184167125,19.4035184167125,19.2244090159428,19.2244090159428,29144.1988950276,0.0,1.0
2011-05-25,19.87,20.02,19.43,19.43,11600,19.7716877405168,19.9209455744915,19.3338647608576,19.3338647608576,11657.679558011,0.0,1.0
2011-05-26,20.76,20.76,19.8,19.8,9000,20.6572842221001,20.6572842221001,19.7020340846619,19.7020340846619,9044.75138121545,0.0,1.0
2011-05-27,20.22,20.75,20.22,20.75,10000,20.1199560197911,20.6473336998351,20.1199560197911,20.6473336998351,10049.7237569061,0.0,1.0
2011-05-31,20.08,20.28,20.08,20.23,35700,19.9806487080814,20.179659153381,19.9806487080814,20.1299065420561,35877.5138121546,0.0,1.0
2011-06-01,19.05,20.05,19.05,20.03,23000,18.9557449147883,19.9507971412864,18.9557449147883,19.9308960967565,23114.364640884,0.0,1.0
2011-06-02,19.11,19.59,19.0,19.1,25600,19.0154480483782,19.4930731170973,18.9059923034634,19.0054975261133,25727.2928176796,0.0,1.0
2011-06-03,19.06,20.44,19.0,19.0,6494,18.9656954370533,20.3388675096207,18.9059923034634,18.9059923034634,6526.29060773482,0.0,1.0
2011-06-06,18.32,19.2375,18.31,18.98,27300,18.2293567894448,19.1423172072567,18.2194062671798,18.8860912589335,27435.7458563535,0.0,1.0
2011-06-07,18.22,18.54,18.2,18.54,7900,18.1298515667949,18.4482682792743,18.109950522265,18.4482682792743,7939.28176795582,0.0,1.0
2011-06-08,18.16,18.43,18.11,18.11,9800,18.0701484332051,18.3388125343595,18.0203958218802,18.0203958218802,9848.72928176793,0.0,1.0
2011-06-09,18.1,18.25,18.01,18.21,6100,18.1,18.25,18.01,18.21,6100,0.09,1.0
2011-06-10,15.96,18.07,15.82,18.03,37500,15.96,18.07,15.82,18.03,37500,0.0,1.0
2011-06-13,16.65,16.78,15.73,15.83,36600,16.65,16.78,15.73,15.83,36600,0.0,1.0
2011-06-14,16.94,17.18,16.62,16.89,52300,16.94,17.18,16.62,16.89,52300,0.0,1.0
2011-06-15,16.72,16.9,16.58,16.79,22100,16.72,16.9,16.58,16.79,22100,0.0,1.0
2011-06-16,17.78,18.08,16.84,16.84,25200,17.78,18.08,16.84,16.84,25200,0.0,1.0
2011-06-17,17.48,18.35,17.48,17.95,31000,17.48,18.35,17.48,17.95,31000,0.0,1.0
2011-06-20,17.77,18.14,17.16,17.46,14600,17.77,18.14,17.16,17.46,14600,0.0,1.0
2011-06-21,18.29,18.33,17.17,17.17,30900,18.29,18.33,17.17,17.17,30900,0.0,1.0
2011-06-22,17.3,18.63,17.3,18.18,8400,17.3,18.63,17.3,18.18,8400,0.0,1.0
2011-06-23,17.5,17.72,16.65,16.94,7400,17.5,17.72,16.65,16.94,7400,0.0,1.0
2011-06-24,17.4,18.21,17.3983,17.61,100400,17.4,18.21,17.3983,17.61,100400,0.0,1.0
2011-06-27,17.85,17.87,17.38,17.45,19300,17.85,17.87,17.38,17.45,19300,0.0,1.0
2011-06-28,17.61,18.01,17.41,17.88,30200,17.61,18.01,17.41,17.88,30200,0.0,1.0
2011-06-29,17.07,17.74,17.0,17.74,13600,17.07,17.74,17.0,17.74,13600,0.0,1.0
2011-06-30,17.32,17.38,17.0,17.2,51000,17.32,17.38,17.0,17.2,51000,0.0,1.0
2011-07-01,17.77,17.94,17.1,17.34,22300,17.77,17.94,17.1,17.34,22300,0.0,1.0
2011-07-05,17.73,17.77,17.18,17.77,9600,17.73,17.77,17.18,17.77,9600,0.0,1.0
2011-07-06,17.75,17.77,17.115,17.61,24700,17.75,17.77,17.115,17.61,24700,0.0,1.0
2011-07-07,18.25,18.4,17.4,18.0,64500,18.25,18.4,17.4,18.0,64500,0.0,1.0
2011-07-08,17.96,18.27,17.79,17.81,7200,17.96,18.27,17.79,17.81,7200,0.0,1.0
2011-07-11,17.38,17.8,17.38,17.69,18800,17.38,17.8,17.38,17.69,18800,0.0,1.0
2011-07-12,17.11,17.88,17.11,17.34,23800,17.11,17.88,17.11,17.34,23800,0.0,1.0
2011-07-13,17.39,17.52,16.9,17.19,7400,17.39,17.52,16.9,17.19,7400,0.0,1.0
2011-07-14,16.95,17.44,16.95,17.43,5400,16.95,17.44,16.95,17.43,5400,0.0,1.0
2011-07-15,17.74,18.04,16.87,17.02,20400,17.74,18.04,16.87,17.02,20400,0.0,1.0
2011-07-18,17.27,17.82,17.19,17.74,11000,17.27,17.82,17.19,17.74,11000,0.0,1.0
2011-07-19,17.6,17.75,17.17,17.56,19500,17.6,17.75,17.17,17.56,19500,0.0,1.0
2011-07-20,17.33,17.5905,17.16,17.31,7100,17.33,17.5905,17.16,17.31,7100,0.0,1.0
2011-07-21,17.75,17.76,17.3,17.45,4800,17.75,17.76,17.3,17.45,4800,0.0,1.0
2011-07-22,17.24,17.64,17.02,17.63,16800,17.24,17.64,17.02,17.63,16800,0.0,1.0
2011-07-25,16.99,17.28,16.94,16.98,8400,16.99,17.28,16.94,16.98,8400,0.0,1.0
2011-07-26,16.59,16.884,16.5222,16.5222,10800,16.59,16.884,16.5222,16.5222,10800,0.0,1.0
2011-07-27,16.05,16.73,16.0,16.5,19000,16.05,16.73,16.0,16.5,19000,0.0,1.0
2011-07-28,16.65,16.7,16.06,16.06,16500,16.65,16.7,16.06,16.06,16500,0.0,1.0
2011-07-29,16.62,16.65,16.36,16.36,5300,16.62,16.65,16.36,16.36,5300,0.0,1.0
2011-08-01,17.28,17.45,16.49,16.75,38000,17.28,17.45,16.49,16.75,38000,0.0,1.0
2011-08-02,16.79,17.5,16.74,17.21,22300,16.79,17.5,16.74,17.21,22300,0.0,1.0
2011-08-03,17.21,17.31,16.7,16.89,32900,17.21,17.31,16.7,16.89,32900,0.0,1.0
2011-08-04,16.78,17.26,16.78,16.95,23200,16.78,17.26,16.78,16.95,23200,0.0,1.0
2011-08-05,16.63,17.09,16.56,17.0,8200,16.63,17.09,16.56,17.0,8200,0.0,1.0
2011-08-08,16.3,17.21,16.21,16.51,29100,16.3,17.21,16.21,16.51,29100,0.0,1.0
2011-08-09,16.77,19.87,14.46,16.9,35500,16.77,19.87,14.46,16.9,35500,0.0,1.0
2011-08-10,13.68,17.46,13.51,16.26,31900,13.68,17.46,13.51,16.26,31900,0.0,1.0
2011-08-11,13.94,14.82,13.51,13.87,134000,13.94,14.82,13.51,13.87,134000,0.0,1.0
2011-08-12,13.95,14.55,13.66,14.06,16800,13.95,14.55,13.66,14.06,16800,0.0,1.0
2011-08-15,14.62,14.62,13.89,14.07,12100,14.62,14.62,13.89,14.07,12100,0.0,1.0
2011-08-16,14.22,14.64,14.0,14.38,19700,14.22,14.64,14.0,14.38,19700,0.0,1.0
2011-08-17,14.1,14.57,14.02,14.35,7700,14.1,14.57,14.02,14.35,7700,0.0,1.0
2011-08-18,13.45,14.32,13.22,13.57,25800,13.45,14.32,13.22,13.57,25800,0.0,1.0
2011-08-19,13.68,14.16,13.23,13.23,17100,13.68,14.16,13.23,13.23,17100,0.0,1.0
2011-08-22,13.84,14.28,13.52,14.23,23400,13.84,14.28,13.52,14.23,23400,0.0,1.0
2011-08-23,14.55,14.64,13.31,13.96,19300,14.55,14.64,13.31,13.96,19300,0.0,1.0
2011-08-24,15.59,15.62,14.05,14.45,5100,15.59,15.62,14.05,14.45,5100,0.0,1.0
2011-08-25,15.08,15.81,15.04,15.81,12000,15.08,15.81,15.04,15.81,12000,0.0,1.0
2011-08-26,15.51,15.74,15.02,15.02,10300,15.51,15.74,15.02,15.02,10300,0.0,1.0
2011-08-29,16.17,16.3,15.3,15.74,28100,16.17,16.3,15.3,15.74,28100,0.0,1.0
2011-08-30,16.33,16.36,15.78,15.78,11600,16.33,16.36,15.78,15.78,11600,0.0,1.0
2011-08-31,15.86,16.37,15.16,16.33,52800,15.86,16.37,15.16,16.33,52800,0.0,1.0
2011-09-01,14.65,16.35,14.54,15.96,12800,14.65,16.35,14.54,15.96,12800,0.0,1.0
2011-09-02,12.86,14.3,12.86,14.27,31000,12.86,14.3,12.86,14.27,31000,0.0,1.0
2011-09-06,13.1,13.67,12.51,12.51,14700,13.1,13.67,12.51,12.51,14700,0.0,1.0
2011-09-07,14.34,15.02,13.4,13.4,16300,14.34,15.02,13.4,13.4,16300,0.0,1.0
2011-09-08,13.5,14.705,13.42,14.25,10400,13.5,14.705,13.42,14.25,10400,0.0,1.0
2011-09-09,12.68,13.37,12.51,13.37,44700,12.68,13.37,12.51,13.37,44700,0.0,1.0
2011-09-12,12.74,12.99,12.44,12.56,12500,12.74,12.99,12.44,12.56,12500,0.0,1.0
2011-09-13,13.71,13.9,12.81,12.81,10800,13.71,13.9,12.81,12.81,10800,0.0,1.0
2011-09-14,14.14,14.35,13.27,13.92,35800,14.14,14.35,13.27,13.92,35800,0.0,1.0
2011-09-15,14.15,14.25,13.92,14.25,8400,14.15,14.25,13.92,14.25,8400,0.0,1.0
2011-09-16,14.03,14.29,13.8,14.29,24100,14.03,14.29,13.8,14.29,24100,0.0,1.0
2011-09-19,12.9,13.69,12.9,13.69,7900,12.9,13.69,12.9,13.69,7900,0.0,1.0
2011-09-20,12.67,13.29,12.61,13.0,23000,12.67,13.29,12.61,13.0,23000,0.0,1.0
2011-09-21,12.14,12.71,12.07,12.71,28000,12.14,12.71,12.07,12.71,28000,0.0,1.0
2011-09-22,11.83,12.49,11.67,11.67,23800,11.83,12.49,11.67,11.67,23800,0.0,1.0
2011-09-23,11.91,12.21,11.87,11.87,9900,11.91,12.21,11.87,11.87,9900,0.0,1.0
2011-09-26,12.48,12.57,11.53,11.63,5700,12.48,12.57,11.53,11.63,5700,0.0,1.0
2011-09-27,13.08,13.67,11.8,12.88,16700,13.08,13.67,11.8,12.88,16700,0.0,1.0
2011-09-28,12.55,14.1,12.55,14.1,16200,12.55,14.1,12.55,14.1,16200,0.0,1.0
2011-09-29,12.92,13.05,12.39,12.98,12500,12.92,13.05,12.39,12.98,12500,0.0,1.0
2011-09-30,12.11,13.26,12.03,12.7,22600,12.11,13.26,12.03,12.7,22600,0.0,1.0
2011-10-03,11.86,12.71,11.85,12.06,25500,11.86,12.71,11.85,12.06,25500,0.0,1.0
2011-10-04,13.23,15.34,11.76,11.78,31300,13.23,15.34,11.76,11.78,31300,0.0,1.0
2011-10-05,13.56,13.57,12.855,13.28,14000,13.56,13.57,12.855,13.28,14000,0.0,1.0
2011-10-06,13.75,13.81,13.18,13.52,14000,13.75,13.81,13.18,13.52,14000,0.0,1.0
2011-10-07,12.67,13.75,12.28,13.75,15400,12.67,13.75,12.28,13.75,15400,0.0,1.0
2011-10-10,13.74,13.76,12.64,13.26,20600,13.74,13.76,12.64,13.26,20600,0.0,1.0
2011-10-11,13.42,14.21,13.05,13.58,14800,13.42,14.21,13.05,13.58,14800,0.0,1.0
2011-10-12,13.75,13.81,12.63,13.15,16700,13.75,13.81,12.63,13.15,16700,0.0,1.0
2011-10-13,13.71,13.74,13.32,13.32,4300,13.71,13.74,13.32,13.32,4300,0.0,1.0
2011-10-14,15.31,15.31,13.894,13.94,14500,15.31,15.31,13.894,13.94,14500,0.0,1.0
2011-10-17,14.65,15.31,14.29,15.04,19500,14.65,15.31,14.29,15.04,19500,0.0,1.0
2011-10-18,15.35,15.99,14.4699,14.78,47200,15.35,15.99,14.4699,14.78,47200,0.0,1.0
2011-10-19,15.06,15.61,15.0,15.0,8800,15.06,15.61,15.0,15.0,8800,0.0,1.0
2011-10-20,15.04,15.17,14.92,15.17,6800,15.04,15.17,14.92,15.17,6800,0.0,1.0
2011-10-21,15.57,15.77,14.97,15.41,17000,15.57,15.77,14.97,15.41,17000,0.0,1.0
2011-10-24,16.35,16.38,15.5,15.5,12800,16.35,16.38,15.5,15.5,12800,0.0,1.0
2011-10-25,15.78,16.59,15.53,16.21,17900,15.78,16.59,15.53,16.21,17900,0.0,1.0
2011-10-26,15.89,16.19,15.28,16.12,16300,15.89,16.19,15.28,16.12,16300,0.0,1.0
2011-10-27,18.14,18.35,15.96,16.6,54100,18.14,18.35,15.96,16.6,54100,0.0,1.0
2011-10-28,17.81,18.2,17.57,18.05,26900,17.81,18.2,17.57,18.05,26900,0.0,1.0
2011-10-31,17.01,17.76,16.82,17.41,13600,17.01,17.76,16.82,17.41,13600,0.0,1.0
2011-11-01,15.53,17.99,15.5,16.17,22300,15.53,17.99,15.5,16.17,22300,0.0,1.0
2011-11-02,14.63,16.16,14.3,16.04,33600,14.63,16.16,14.3,16.04,33600,0.0,1.0
2011-11-03,14.86,14.92,14.13,14.92,31800,14.86,14.92,14.13,14.92,31800,0.0,1.0
2011-11-04,14.19,14.62,13.68,14.6,9400,14.19,14.62,13.68,14.6,9400,0.0,1.0
2011-11-07,14.48,14.65,14.0,14.23,10400,14.48,14.65,14.0,14.23,10400,0.0,1.0
2011-11-08,14.13,14.72,13.57,14.62,28500,14.13,14.72,13.57,14.62,28500,0.0,1.0
2011-11-09,13.6,14.01,13.54,13.67,23000,13.6,14.01,13.54,13.67,23000,0.0,1.0
2011-11-10,13.41,13.96,13.2,13.96,45400,13.41,13.96,13.2,13.96,45400,0.0,1.0
2011-11-11,13.66,13.95,13.35,13.41,30000,13.66,13.95,13.35,13.41,30000,0.0,1.0
2011-11-14,13.23,13.63,13.15,13.54,41500,13.23,13.63,13.15,13.54,41500,0.0,1.0
2011-11-15,13.23,13.7,13.2,13.59,33700,13.23,13.7,13.2,13.59,33700,0.0,1.0
2011-11-16,13.0,13.3879,13.0,13.01,51800,13.0,13.3879,13.0,13.01,51800,0.0,1.0
2011-11-17,12.93,13.11,12.85,13.03,43200,12.93,13.11,12.85,13.03,43200,0.0,1.0
2011-11-18,13.17,13.335,13.0,13.0,17200,13.17,13.335,13.0,13.0,17200,0.0,1.0
2011-11-21,12.85,13.26,12.8,12.8,15100,12.85,13.26,12.8,12.8,15100,0.0,1.0
2011-11-22,12.6,13.48,12.6,12.81,15600,12.6,13.48,12.6,12.81,15600,0.0,1.0
2011-11-23,11.71,12.67,11.47,12.5,40500,11.71,12.67,11.47,12.5,40500,0.0,1.0
2011-11-25,11.0,11.815,11.0,11.72,13300,11.0,11.815,11.0,11.72,13300,0.0,1.0
2011-11-28,11.7,11.97,11.55,11.59,32100,11.7,11.97,11.55,11.59,32100,0.0,1.0
2011-11-29,11.3,11.81,11.07,11.81,13200,11.3,11.81,11.07,11.81,13200,0.0,1.0
2011-11-30,12.73,12.87,11.82,12.0,53700,12.73,12.87,11.82,12.0,53700,0.0,1.0
2011-12-01,11.78,12.8,11.62,12.59,27300,11.78,12.8,11.62,12.59,27300,0.0,1.0
2011-12-02,11.92,12.09,11.64,12.07,8800,11.92,12.09,11.64,12.07,8800,0.0,1.0
2011-12-05,12.7,12.88,12.05,12.14,23200,12.7,12.88,12.05,12.14,23200,0.0,1.0
2011-12-06,12.48,12.68,12.37,12.68,18400,12.48,12.68,12.37,12.68,18400,0.0,1.0
2011-12-07,12.5,12.57,12.28,12.28,15300,12.5,12.57,12.28,12.28,15300,0.0,1.0
2011-12-08,11.56,12.37,11.53,12.37,15100,11.56,12.37,11.53,12.37,15100,0.0,1.0
2011-12-09,11.7,12.08,11.61,11.63,41700,11.7,12.08,11.61,11.63,41700,0.0,1.0
2011-12-12,11.38,11.77,11.27,11.53,15700,11.38,11.77,11.27,11.53,15700,0.0,1.0
2011-12-13,11.22,11.7,11.11,11.54,20700,11.22,11.7,11.11,11.54,20700,0.0,1.0
2011-12-14,12.08,12.7,11.58,12.7,63300,12.08,12.7,11.58,12.7,63300,0.0,1.0
2011-12-15,11.38,12.33,10.88,12.33,31300,11.38,12.33,10.88,12.33,31300,0.0,1.0
2011-12-16,11.39,12.25,11.12,11.53,61100,11.39,12.25,11.12,11.53,61100,0.0,1.0
2011-12-19,10.91,12.06,10.89,11.57,98600,10.91,12.06,10.89,11.57,98600,0.0,1.0
2011-12-20,12.14,12.19,11.25,11.32,32800,12.14,12.19,11.25,11.32,32800,0.0,1.0
2011-12-21,12.23,12.28,11.5999,12.15,47200,12.23,12.28,11.5999,12.15,47200,0.0,1.0
2011-12-22,13.1,13.18,12.2,12.28,55100,13.1,13.18,12.2,12.28,55100,0.0,1.0
2011-12-23,13.1,13.14,12.79,13.14,39700,13.1,13.14,12.79,13.14,39700,0.0,1.0
2011-12-27,13.43,13.5801,13.06,13.06,19200,13.43,13.5801,13.06,13.06,19200,0.0,1.0
2011-12-28,12.8,13.41,12.55,13.04,38100,12.8,13.41,12.55,13.04,38100,0.0,1.0
2011-12-29,13.08,13.33,12.81,12.81,21800,13.08,13.33,12.81,12.81,21800,0.0,1.0
2011-12-30,13.66,13.95,13.13,13.13,33100,13.66,13.95,13.13,13.13,33100,0.0,1.0
2012-01-03,13.92,14.48,13.59,14.04,22000,13.92,14.48,13.59,14.04,22000,0.0,1.0
2012-01-04,13.33,13.83,13.13,13.83,38900,13.33,13.83,13.13,13.83,38900,0.0,1.0
2012-01-05,13.28,13.47,12.86,13.24,14400,13.28,13.47,12.86,13.24,14400,0.0,1.0
2012-01-06,13.16,13.28,13.05,13.23,17600,13.16,13.28,13.05,13.23,17600,0.0,1.0
2012-01-09,13.14,13.3,13.01,13.3,11300,13.14,13.3,13.01,13.3,11300,0.0,1.0
2012-01-10,13.4,13.72,13.23,13.42,16000,13.4,13.72,13.23,13.42,16000,0.0,1.0
2012-01-11,13.89,13.96,13.25,13.25,10100,13.89,13.96,13.25,13.25,10100,0.0,1.0
2012-01-12,13.86,13.94,13.7,13.91,16300,13.86,13.94,13.7,13.91,16300,0.0,1.0
2012-01-13,13.52,13.82,13.44,13.58,24900,13.52,13.82,13.44,13.58,24900,0.0,1.0
2012-01-17,13.4,13.69,13.24,13.69,58300,13.4,13.69,13.24,13.69,58300,0.0,1.0
2012-01-18,14.53,14.81,13.24,13.42,20200,14.53,14.81,13.24,13.42,20200,0.0,1.0
2012-01-19,14.72,14.92,14.38,14.73,13900,14.72,14.92,14.38,14.73,13900,0.0,1.0
2012-01-20,14.51,14.96,13.9,14.65,31400,14.51,14.96,13.9,14.65,31400,0.0,1.0
2012-01-23,14.76,14.8,14.58,14.58,6400,14.76,14.8,14.58,14.58,6400,0.0,1.0
2012-01-24,15.35,15.45,14.35,14.59,12900,15.35,15.45,14.35,14.59,12900,0.0,1.0
2012-01-25,16.18,16.41,14.9,15.35,13400,16.18,16.41,14.9,15.35,13400,0.0,1.0
2012-01-26,15.97,16.5,15.5,16.21,27600,15.97,16.5,15.5,16.21,27600,0.0,1.0
2012-01-27,14.78,16.14,14.41,15.93,90500,14.78,16.14,14.41,15.93,90500,0.0,1.0
2012-01-30,14.36,14.7,14.27,14.58,26100,14.36,14.7,14.27,14.58,26100,0.0,1.0
2012-01-31,14.22,14.55,13.76,14.55,112600,14.22,14.55,13.76,14.55,112600,0.0,1.0
2012-02-01,14.27,14.399,14.14,14.39,39900,14.27,14.399,14.14,14.39,39900,0.0,1.0
2012-02-02,14.22,14.3,14.05,14.25,20500,14.22,14.3,14.05,14.25,20500,0.0,1.0
2012-02-03,14.24,14.98,14.16,14.55,46000,14.24,14.98,14.16,14.55,46000,0.0,1.0
2012-02-06,14.13,14.4,14.01,14.17,56400,14.13,14.4,14.01,14.17,56400,0.0,1.0
2012-02-07,14.09,14.31,14.01,14.16,37400,14.09,14.31,14.01,14.16,37400,0.0,1.0
2012-02-08,14.21,14.3,14.05,14.09,16200,14.21,14.3,14.05,14.09,16200,0.0,1.0
2012-02-09,14.22,14.29,14.04,14.21,41300,14.22,14.29,14.04,14.21,41300,0.0,1.0
2012-02-10,13.89,14.08,13.88,14.01,9300,13.89,14.08,13.88,14.01,9300,0.0,1.0
2012-02-13,14.27,14.34,14.05,14.14,15800,14.27,14.34,14.05,14.14,15800,0.0,1.0
2012-02-14,13.8,14.15,13.69,14.105,30500,13.8,14.15,13.69,14.105,30500,0.0,1.0
2012-02-15,13.7,14.02,13.66,13.91,18300,13.7,14.02,13.66,13.91,18300,0.0,1.0
2012-02-16,14.0,14.205,13.74,13.74,36300,14.0,14.205,13.74,13.74,36300,0.0,1.0
2012-02-17,13.97,14.11,13.93,14.08,21200,13.97,14.11,13.93,14.08,21200,0.0,1.0
2012-02-21,13.6,14.22,13.34,14.22,166100,13.6,14.22,13.34,14.22,166100,0.0,1.0
2012-02-22,13.84,14.0,13.58,13.68,135700,13.84,14.0,13.58,13.68,135700,0.0,1.0
2012-02-23,15.3,15.35,13.81,14.1,32000,15.3,15.35,13.81,14.1,32000,0.0,1.0
2012-02-24,15.26,15.44,15.1679,15.33,9000,15.26,15.44,15.1679,15.33,9000,0.0,1.0
2012-02-27,15.09,15.2,14.85,15.09,10900,15.09,15.2,14.85,15.09,10900,0.0,1.0
2012-02-28,15.32,15.55,15.06,15.06,15100,15.32,15.55,15.06,15.06,15100,0.0,1.0
2012-02-29,14.21,15.31,14.06,15.31,26400,14.21,15.31,14.06,15.31,26400,0.0,1.0
2012-03-01,14.8,15.36,14.25,14.37,24300,14.8,15.36,14.25,14.37,24300,0.0,1.0
2012-03-02,13.93,15.12,13.88,14.8,59600,13.93,15.12,13.88,14.8,59600,0.0,1.0
2012-03-05,13.47,14.1,13.237,13.9,32900,13.47,14.1,13.237,13.9,32900,0.0,1.0
2012-03-06,13.26,13.4,13.21,13.25,27800,13.26,13.4,13.21,13.25,27800,0.0,1.0
2012-03-07,13.93,14.01,13.19,13.36,43400,13.93,14.01,13.19,13.36,43400,0.0,1.0
2012-03-08,14.56,14.63,14.0,14.02,44900,14.56,14.63,14.0,14.02,44900,0.0,1.0
2012-03-09,15.04,15.3,14.51,14.51,35400,15.04,15.3,14.51,14.51,35400,0.0,1.0
2012-03-12,15.78,15.89,14.54,15.1,16200,15.78,15.89,14.54,15.1,16200,0.0,1.0
2012-03-13,16.35,16.4,15.61,15.92,32600,16.35,16.4,15.61,15.92,32600,0.0,1.0
2012-03-14,15.48,16.73,15.15,16.38,37200,15.48,16.73,15.15,16.38,37200,0.0,1.0
2012-03-15,15.6,15.64,15.1,15.52,12600,15.6,15.64,15.1,15.52,12600,0.0,1.0
2012-03-16,16.45,16.69,15.34,15.7,43800,16.45,16.69,15.34,15.7,43800,0.0,1.0
2012-03-19,16.87,17.17,15.79,16.47,40500,16.87,17.17,15.79,16.47,40500,0.0,1.0
2012-03-20,16.86,17.14,16.55,16.72,51200,16.86,17.14,16.55,16.72,51200,0.0,1.0
2012-03-21,17.37,17.51,16.92,17.0,17100,17.37,17.51,16.92,17.0,17100,0.0,1.0
2012-03-22,17.49,17.52,16.98,17.07,24000,17.49,17.52,16.98,17.07,24000,0.0,1.0
2012-03-23,17.8,17.85,17.18,17.55,15300,17.8,17.85,17.18,17.55,15300,0.0,1.0
2012-03-26,18.46,18.46,17.86,18.03,44800,18.46,18.46,17.86,18.03,44800,0.0,1.0
2012-03-27,18.63,19.13,18.52,18.54,34300,18.63,19.13,18.52,18.54,34300,0.0,1.0
2012-03-28,18.65,18.94,18.25,18.62,24100,18.65,18.94,18.25,18.62,24100,0.0,1.0
2012-03-29,18.38,19.14,18.27,18.45,32300,18.38,19.14,18.27,18.45,32300,0.0,1.0
2012-03-30,18.0,18.95,18.0,18.61,60400,18.0,18.95,18.0,18.61,60400,0.0,1.0
2012-04-02,18.19,18.5601,17.85,17.85,29200,18.19,18.5601,17.85,17.85,29200,0.0,1.0
2012-04-03,18.13,18.32,18.04,18.16,42400,18.13,18.32,18.04,18.16,42400,0.0,1.0
2012-04-04,18.17,18.2,17.95,17.95,25200,18.17,18.2,17.95,17.95,25200,0.0,1.0
2012-04-05,18.0,18.17,17.98,18.13,3500,18.0,18.17,17.98,18.13,3500,0.0,1.0
2012-04-09,17.83,18.11,17.48,17.49,53800,17.83,18.11,17.48,17.49,53800,0.0,1.0
2012-04-10,16.42,17.81,16.37,17.8,34800,16.42,17.81,16.37,17.8,34800,0.0,1.0
2012-04-11,16.73,16.76,16.315,16.73,24000,16.73,16.76,16.315,16.73,24000,0.0,1.0
2012-04-12,17.67,18.0,16.75,16.75,36700,17.67,18.0,16.75,16.75,36700,0.0,1.0
2012-04-13,16.8,17.515,16.5,17.49,28400,16.8,17.515,16.5,17.49,28400,0.0,1.0
2012-04-16,17.61,17.75,16.563,16.83,27400,17.61,17.75,16.563,16.83,27400,0.0,1.0
2012-04-17,17.86,18.15,17.6605,17.84,28200,17.86,18.15,17.6605,17.84,28200,0.0,1.0
2012-04-18,16.86,17.66,16.77,17.66,18700,16.86,17.66,16.77,17.66,18700,0.0,1.0
2012-04-19,16.67,17.13,16.56,16.93,28300,16.67,17.13,16.56,16.93,28300,0.0,1.0
2012-04-20,16.15,17.05,15.76,17.05,33600,16.15,17.05,15.76,17.05,33600,0.0,1.0
2012-04-23,15.69,16.02,15.68,15.82,18300,15.69,16.02,15.68,15.82,18300,0.0,1.0
2012-04-24,16.36,16.48,15.65,15.65,15100,16.36,16.48,15.65,15.65,15100,0.0,1.0
2012-04-25,17.17,17.29,16.67,16.67,20700,17.17,17.29,16.67,16.67,20700,0.0,1.0
2012-04-26,17.78,17.93,17.07,17.07,11200,17.78,17.93,17.07,17.07,11200,0.0,1.0
2012-04-27,18.83,18.85,17.76,17.76,29400,18.83,18.85,17.76,17.76,29400,0.0,1.0
2012-04-30,17.95,19.52,17.94,18.71,19000,17.95,19.52,17.94,18.71,19000,0.0,1.0
2012-05-01,17.7,18.95,17.37,17.93,38000,17.7,18.95,17.37,17.93,38000,0.0,1.0
2012-05-02,17.44,17.7,17.32,17.51,17200,17.44,17.7,17.32,17.51,17200,0.0,1.0
2012-05-03,17.46,17.71,17.44,17.53,16000,17.46,17.71,17.44,17.53,16000,0.0,1.0
2012-05-04,16.31,17.38,16.18,17.38,20900,16.31,17.38,16.18,17.38,20900,0.0,1.0
2012-05-07,16.47,16.81,16.22,16.22,16000,16.47,16.81,16.22,16.22,16000,0.0,1.0
2012-05-08,16.54,16.6,15.99,16.27,13200,16.54,16.6,15.99,16.27,13200,0.0,1.0
2012-05-09,16.54,16.65,16.28,16.28,8500,16.54,16.65,16.28,16.28,8500,0.0,1.0
2012-05-10,16.92,16.99,16.32,16.77,15000,16.92,16.99,16.32,16.77,15000,0.0,1.0
2012-05-11,16.58,17.25,16.16,16.7,26900,16.58,17.25,16.16,16.7,26900,0.0,1.0
2012-05-14,16.44,17.03,16.26,16.26,18800,16.44,17.03,16.26,16.26,18800,0.0,1.0
2012-05-15,16.43,16.87,16.3701,16.5,15000,16.43,16.87,16.3701,16.5,15000,0.0,1.0
2012-05-16,16.5,17.13,16.5,16.6,29000,16.5,17.13,16.5,16.6,29000,0.0,1.0
2012-05-17,16.55,16.97,16.5,16.57,29000,16.55,16.97,16.5,16.57,29000,0.0,1.0
2012-05-18,16.53,16.8,16.45,16.54,22200,16.53,16.8,16.45,16.54,22200,0.0,1.0
2012-05-21,16.75,16.77,16.43,16.55,31100,16.75,16.77,16.43,16.55,31100,0.0,1.0
2012-05-22,16.57,16.88,16.38,16.77,43000,16.57,16.88,16.38,16.77,43000,0.0,1.0
2012-05-23,16.68,16.68,16.35,16.38,39000,16.68,16.68,16.35,16.38,39000,0.0,1.0
2012-05-24,16.75,16.75,16.39,16.73,15300,16.75,16.75,16.39,16.73,15300,0.0,1.0
2012-05-25,16.57,16.83,16.44,16.83,24400,16.57,16.83,16.44,16.83,24400,0.0,1.0
2012-05-29,16.94,17.017,16.51,16.82,26400,16.94,17.017,16.51,16.82,26400,0.0,1.0
2012-05-30,16.81,17.1,16.58,16.695,23200,16.81,17.1,16.58,16.695,23200,0.0,1.0
2012-05-31,16.91,17.0,16.49,16.91,43000,16.91,17.0,16.49,16.91,43000,0.0,1.0
2012-06-01,16.6,17.04,15.95,16.42,27800,16.6,17.04,15.95,16.42,27800,0.0,1.0
2012-06-04,16.48,16.8,16.37,16.71,29100,16.48,16.8,16.37,16.71,29100,0.0,1.0
2012-06-05,16.39,17.21,15.46,16.46,34400,16.39,17.21,15.46,16.46,34400,0.0,1.0
2012-06-06,17.08,17.3,16.36,16.57,42700,17.08,17.3,16.36,16.57,42700,0.0,1.0
2012-06-07,16.99,17.37,16.86,17.37,22800,16.99,17.37,16.86,17.37,22800,0.0,1.0
2012-06-08,17.62,17.66,16.88,16.92,21000,17.62,17.66,16.88,16.92,21000,0.0,1.0
2012-06-11,16.63,17.93,16.57,17.93,22300,16.63,17.93,16.57,17.93,22300,0.0,1.0
2012-06-12,16.43,16.84,16.34,16.84,25500,16.43,16.84,16.34,16.84,25500,0.0,1.0
2012-06-13,15.79,16.62,15.67,16.62,17600,15.79,16.62,15.67,16.62,17600,0.0,1.0
2012-06-14,15.99,16.2,15.71,15.86,36800,15.99,16.2,15.71,15.86,36800,0.0,1.0
2012-06-15,16.12,16.25,15.72,15.93,70600,16.12,16.25,15.72,15.93,70600,0.0,1.0
2012-06-18,16.29,16.63,15.91,15.91,22700,16.29,16.63,15.91,15.91,22700,0.0,1.0
2012-06-19,17.23,17.34,16.23,16.44,75900,17.23,17.34,16.23,16.44,75900,0.0,1.0
2012-06-20,17.7,17.74,16.53,17.19,34900,17.7,17.74,16.53,17.19,34900,0.0,1.0
2012-06-21,17.24,17.81,17.18,17.218,26000,17.24,17.81,17.18,17.218,26000,0.0,1.0
2012-06-22,16.95,17.525,16.59,17.34,141400,16.95,17.525,16.59,17.34,141400,0.0,1.0
2012-06-25,16.18,16.63,15.82,16.54,33800,16.18,16.63,15.82,16.54,33800,0.0,1.0
2012-06-26,16.81,17.0,15.96,16.0,44100,16.81,17.0,15.96,16.0,44100,0.0,1.0
2012-06-27,16.88,17.19,16.35,16.89,33300,16.88,17.19,16.35,16.89,33300,0.0,1.0
2012-06-28,16.76,16.83,16.07,16.71,17700,16.76,16.83,16.07,16.71,17700,0.0,1.0
2012-06-29,17.1,17.31,16.85,17.31,61100,17.1,17.31,16.85,17.31,61100,0.0,1.0
2012-07-02,17.81,17.83,16.76,17.27,54600,17.81,17.83,16.76,17.27,54600,0.0,1.0
2012-07-03,18.36,18.36,17.64,17.75,11900,18.36,18.36,17.64,17.75,11900,0.0,1.0
2012-07-05,18.49,18.5,18.29,18.39,10300,18.49,18.5,18.29,18.39,10300,0.0,1.0
2012-07-06,17.81,18.33,17.68,18.19,20000,17.81,18.33,17.68,18.19,20000,0.0,1.0
2012-07-09,18.0,18.21,17.71,17.71,13000,18.0,18.21,17.71,17.71,13000,0.0,1.0
2012-07-10,17.7,18.11,17.53,18.11,16000,17.7,18.11,17.53,18.11,16000,0.0,1.0
2012-07-11,18.04,18.09,17.58,17.78,16300,18.04,18.09,17.58,17.78,16300,0.0,1.0
2012-07-12,18.38,18.5,17.64,17.96,22200,18.38,18.5,17.64,17.96,22200,0.0,1.0
2012-07-13,18.85,18.94,18.3,18.5,16600,18.85,18.94,18.3,18.5,16600,0.0,1.0
2012-07-16,18.45,18.71,18.32,18.71,7300,18.45,18.71,18.32,18.71,7300,0.0,1.0
2012-07-17,18.76,18.9,18.0901,18.0901,15200,18.76,18.9,18.0901,18.0901,15200,0.0,1.0
2012-07-18,18.61,18.95,18.44,18.66,17600,18.61,18.95,18.44,18.66,17600,0.0,1.0
2012-07-19,17.86,18.91,17.86,18.77,6500,17.86,18.91,17.86,18.77,6500,0.0,1.0
2012-07-20,16.49,17.74,16.27,17.74,30700,16.49,17.74,16.27,17.74,30700,0.0,1.0
2012-07-23,17.04,17.225,16.31,16.31,25400,17.04,17.225,16.31,16.31,25400,0.0,1.0
2012-07-24,16.36,16.94,16.35,16.71,26400,16.36,16.94,16.35,16.71,26400,0.0,1.0
2012-07-25,16.45,16.85,16.36,16.57,21900,16.45,16.85,16.36,16.57,21900,0.0,1.0
2012-07-26,16.99,17.23,16.81,16.81,24300,16.99,17.23,16.81,16.81,24300,0.0,1.0
2012-07-27,17.87,18.0,16.71,16.92,20700,17.87,18.0,16.71,16.92,20700,0.0,1.0
2012-07-30,17.44,17.83,17.36,17.83,5800,17.44,17.83,17.36,17.83,5800,0.0,1.0
2012-07-31,16.67,17.31,16.53,17.31,41000,16.67,17.31,16.53,17.31,41000,0.0,1.0
2012-08-01,16.46,17.0,16.46,16.84,17900,16.46,17.0,16.46,16.84,17900,0.0,1.0
2012-08-02,16.78,16.9,16.45,16.45,15500,16.78,16.9,16.45,16.45,15500,0.0,1.0
2012-08-03,18.29,18.75,16.656,17.25,14900,18.29,18.75,16.656,17.25,14900,0.0,1.0
2012-08-06,18.36,18.48,17.58,17.97,13000,18.36,18.48,17.58,17.97,13000,0.0,1.0
2012-08-07,18.58,18.81,17.95,18.6,17700,18.58,18.81,17.95,18.6,17700,0.0,1.0
2012-08-08,18.15,18.815,18.13,18.39,3600,18.15,18.815,18.13,18.39,3600,0.0,1.0
2012-08-09,17.14,18.04,16.98,18.04,36900,17.14,18.04,16.98,18.04,36900,0.0,1.0
2012-08-10,17.28,17.32,17.07,17.3,6700,17.28,17.32,17.07,17.3,6700,0.0,1.0
2012-08-13,17.2,17.28,17.08,17.28,7000,17.2,17.28,17.08,17.28,7000,0.0,1.0
2012-08-14,17.55,17.93,17.13,17.41,21400,17.55,17.93,17.13,17.41,21400,0.0,1.0
2012-08-15,17.9,17.9,17.24,17.36,10300,17.9,17.9,17.24,17.36,10300,0.0,1.0
2012-08-16,17.81,17.91,17.3,17.91,34500,17.81,17.91,17.3,17.91,34500,0.0,1.0
2012-08-17,20.7,20.97,17.72,17.72,58900,20.7,20.97,17.72,17.72,58900,0.0,1.0
2012-08-20,18.24,20.42,18.1,20.42,38300,18.24,20.42,18.1,20.42,38300,0.0,1.0
2012-08-21,18.99,22.0,18.3,22.0,65900,18.99,22.0,18.3,22.0,65900,0.0,1.0
2012-08-22,19.07,19.3,18.332,18.94,35500,19.07,19.3,18.332,18.94,35500,0.0,1.0
2012-08-23,18.94,19.37,18.49,19.13,24700,18.94,19.37,18.49,19.13,24700,0.0,1.0
2012-08-24,19.37,19.38,18.61,18.83,16900,19.37,19.38,18.61,18.83,16900,0.0,1.0
2012-08-27,19.88,19.92,19.0601,19.4,17800,19.88,19.92,19.0601,19.4,17800,0.0,1.0
2012-08-28,19.6,20.249,19.57,19.95,24400,19.6,20.249,19.57,19.95,24400,0.0,1.0
2012-08-29,19.48,20.08,19.17,19.65,11200,19.48,20.08,19.17,19.65,11200,0.0,1.0
2012-08-30,18.98,19.25,18.87,19.25,7500,18.98,19.25,18.87,19.25,7500,0.0,1.0
2012-08-31,19.36,19.52,18.9,19.23,26700,19.36,19.52,18.9,19.23,26700,0.0,1.0
2012-09-04,19.75,19.99,19.03,19.5,79800,19.75,19.99,19.03,19.5,79800,0.0,1.0
2012-09-05,19.68,20.0,19.64,19.75,29200,19.68,20.0,19.64,19.75,29200,0.0,1.0
2012-09-06,19.75,19.99,19.585,19.75,32400,19.75,19.99,19.585,19.75,32400,0.0,1.0
2012-09-07,19.87,20.09,19.66,19.91,41000,19.87,20.09,19.66,19.91,41000,0.0,1.0
2012-09-10,19.67,20.18,19.56,19.96,21100,19.67,20.18,19.56,19.96,21100,0.0,1.0
2012-09-11,19.93,20.14,19.58,19.65,30200,19.93,20.14,19.58,19.65,30200,0.0,1.0
2012-09-12,20.27,20.41,20.0,20.08,20700,20.27,20.41,20.0,20.08,20700,0.0,1.0
2012-09-13,20.99,21.77,19.73,20.43,70400,20.99,21.77,19.73,20.43,70400,0.0,1.0
2012-09-14,20.18,20.98,20.08,20.75,74300,20.18,20.98,20.08,20.75,74300,0.0,1.0
2012-09-17,20.1,20.392,19.0,20.12,638300,20.1,20.392,19.0,20.12,638300,0.0,1.0
2012-09-18,20.0,20.16,19.78,20.16,71400,20.0,20.16,19.78,20.16,71400,0.0,1.0
2012-09-19,20.71,20.8,20.13,20.13,45300,20.71,20.8,20.13,20.13,45300,0.0,1.0
2012-09-20,20.04,20.586,19.87,20.57,28800,20.04,20.586,19.87,20.57,28800,0.0,1.0
2012-09-21,20.35,20.43,19.93,20.1,71400,20.35,20.43,19.93,20.1,71400,0.0,1.0
2012-09-24,20.27,20.3999,20.08,20.3,43000,20.27,20.3999,20.08,20.3,43000,0.0,1.0
2012-09-25,20.0,20.47,19.99,20.25,106500,20.0,20.47,19.99,20.25,106500,0.0,1.0
2012-09-26,19.11,20.18,19.08,20.0,71500,19.11,20.18,19.08,20.0,71500,0.0,1.0
2012-09-27,20.36,20.42,19.29,19.31,72200,20.36,20.42,19.29,19.31,72200,0.0,1.0
2012-09-28,19.97,20.44,19.84,20.33,25700,19.97,20.44,19.84,20.33,25700,0.0,1.0
2012-10-01,20.39,20.81,20.0,20.19,40700,20.39,20.81,20.0,20.19,40700,0.0,1.0
2012-10-02,20.8,20.96,20.57,20.57,21300,20.8,20.96,20.57,20.57,21300,0.0,1.0
2012-10-03,21.0,21.7,20.56,20.94,30300,21.0,21.7,20.56,20.94,30300,0.0,1.0
2012-10-04,21.05,21.31,20.7,21.19,27800,21.05,21.31,20.7,21.19,27800,0.0,1.0
2012-10-05,21.34,21.54,21.09,21.13,30000,21.34,21.54,21.09,21.13,30000,0.0,1.0
2012-10-08,21.04,21.28,20.92,21.14,6500,21.04,21.28,20.92,21.14,6500,0.0,1.0
2012-10-09,20.57,21.21,20.43,21.01,30200,20.57,21.21,20.43,21.01,30200,0.0,1.0
2012-10-10,20.61,20.85,20.48,20.48,11700,20.61,20.85,20.48,20.48,11700,0.0,1.0
2012-10-11,21.1,21.23,20.85,20.93,19000,21.1,21.23,20.85,20.93,19000,0.0,1.0
2012-10-12,21.2,21.39,21.03,21.05,44700,21.2,21.39,21.03,21.05,44700,0.0,1.0
2012-10-15,21.34,21.48,21.25,21.36,19500,21.34,21.48,21.25,21.36,19500,0.0,1.0
2012-10-16,21.9,21.99,21.59,21.59,37100,21.9,21.99,21.59,21.59,37100,0.0,1.0
2012-10-17,22.42,22.92,21.96,22.0,135500,22.42,22.92,21.96,22.0,135500,0.0,1.0
2012-10-18,22.78,22.95,22.4,22.45,160700,22.78,22.95,22.4,22.45,160700,0.0,1.0
2012-10-19,21.76,22.6,21.155,22.6,54100,21.76,22.6,21.155,22.6,54100,0.0,1.0
2012-10-22,22.92,23.0,21.75,21.75,73500,22.92,23.0,21.75,21.75,73500,0.0,1.0
2012-10-23,22.99,23.05,22.424,22.63,242600,22.99,23.05,22.424,22.63,242600,0.0,1.0
2012-10-24,22.94,23.05,22.66,23.04,39200,22.94,23.05,22.66,23.04,39200,0.0,1.0
2012-10-25,22.59,23.3,22.29,23.0,35400,22.59,23.3,22.29,23.0,35400,0.0,1.0
2012-10-26,22.39,22.4192,21.38,21.38,48000,22.39,22.4192,21.38,21.38,48000,0.0,1.0
2012-10-31,23.0,23.0,22.49,22.49,76600,23.0,23.0,22.49,22.49,76600,0.0,1.0
2012-11-01,23.53,23.56,22.81,23.0,112300,23.53,23.56,22.81,23.0,112300,0.0,1.0
2012-11-02,23.43,23.54,23.1,23.54,30700,23.43,23.54,23.1,23.54,30700,0.0,1.0
2012-11-05,23.5,23.6,23.018,23.36,37400,23.5,23.6,23.018,23.36,37400,0.0,1.0
2012-11-06,23.98,24.12,23.57,23.62,128700,23.98,24.12,23.57,23.62,128700,0.0,1.0
2012-11-07,23.53,23.94,23.26,23.69,82800,23.53,23.94,23.26,23.69,82800,0.0,1.0
2012-11-08,23.4,23.66,23.4,23.51,25900,23.4,23.66,23.4,23.51,25900,0.0,1.0
2012-11-09,23.43,23.77,23.14,23.33,20800,23.43,23.77,23.14,23.33,20800,0.0,1.0
2012-11-12,23.31,23.72,22.972,23.66,24200,23.31,23.72,22.972,23.66,24200,0.0,1.0
2012-11-13,23.02,23.22,22.62,23.06,52800,23.02,23.22,22.62,23.06,52800,0.0,1.0
2012-11-14,22.74,23.69,22.5,22.73,134000,22.74,23.69,22.5,22.73,134000,0.0,1.0
2012-11-15,22.38,22.94,21.83,22.82,41200,22.38,22.94,21.83,22.82,41200,0.0,1.0
2012-11-16,22.48,22.8,21.66,22.37,26800,22.48,22.8,21.66,22.37,26800,0.0,1.0
2012-11-19,23.03,23.37,22.83,22.85,218600,23.03,23.37,22.83,22.85,218600,0.0,1.0
2012-11-20,25.86,26.26,24.0,24.0,392600,25.86,26.26,24.0,24.0,392600,0.0,1.0
2012-11-21,27.24,27.4499,25.76,26.1,188900,27.24,27.4499,25.76,26.1,188900,0.0,1.0
2012-11-23,27.96,28.1899,27.23,27.54,75000,27.96,28.1899,27.23,27.54,75000,0.0,1.0
2012-11-26,28.04,28.25,27.25,28.14,187500,28.04,28.25,27.25,28.14,187500,0.0,1.0
2012-11-27,27.63,28.45,27.4301,28.15,165500,27.63,28.45,27.4301,28.15,165500,0.0,1.0
2012-11-28,27.99,28.06,27.5101,27.63,196700,27.99,28.06,27.5101,27.63,196700,0.0,1.0
2012-11-29,28.01,28.5,27.5,28.4,182200,28.01,28.5,27.5,28.4,182200,0.0,1.0
2012-11-30,28.41,28.54,28.08,28.16,147000,28.41,28.54,28.08,28.16,147000,0.0,1.0
2012-12-03,28.5189,29.28,28.23,28.58,367200,28.5189,29.28,28.23,28.58,367200,0.0,1.0
2012-12-04,28.66,28.9599,28.38,28.66,244800,28.66,28.9599,28.38,28.66,244800,0.0,1.0
2012-12-05,28.55,28.9,28.32,28.84,125900,28.55,28.9,28.32,28.84,125900,0.0,1.0
2012-12-06,28.1,28.74,28.0,28.74,106400,28.1,28.74,28.0,28.74,106400,0.0,1.0
2012-12-07,27.52,28.32,27.12,28.32,72100,27.52,28.32,27.12,28.32,72100,0.0,1.0
2012-12-10,27.51,28.1,27.29,27.76,50200,27.51,28.1,27.29,27.76,50200,0.0,1.0
2012-12-11,27.84,28.0,27.59,27.85,51100,27.84,28.0,27.59,27.85,51100,0.0,1.0
2012-12-12,26.9,27.86,26.5,27.86,88900,26.9,27.86,26.5,27.86,88900,0.0,1.0
2012-12-13,26.42,27.17,26.07,27.02,70300,26.42,27.17,26.07,27.02,70300,0.0,1.0
2012-12-14,25.87,26.34,25.37,26.34,93700,25.87,26.34,25.37,26.34,93700,0.0,1.0
2012-12-17,27.91,27.91,25.98,26.12,111500,27.91,27.91,25.98,26.12,111500,0.0,1.0
2012-12-18,28.76,28.78,27.09,28.0,170900,28.76,28.78,27.09,28.0,170900,0.0,1.0
2012-12-19,28.45,28.7,27.94,28.7,96800,28.45,28.7,27.94,28.7,96800,0.0,1.0
2012-12-20,29.03,29.07,27.93,28.41,128200,29.03,29.07,27.93,28.41,128200,0.0,1.0
2012-12-21,28.06,28.73,27.7431,28.56,168000,28.06,28.73,27.7431,28.56,168000,0.0,1.0
2012-12-24,27.99,28.245,27.95,28.0,46600,27.99,28.245,27.95,28.0,46600,0.0,1.0
2012-12-26,27.82,28.26,27.72,28.26,34800,27.82,28.26,27.72,28.26,34800,0.0,1.0
2012-12-27,27.7,27.86,27.46,27.74,64300,27.7,27.86,27.46,27.74,64300,0.0,1.0
2012-12-28,27.57,27.972,27.24,27.5,32400,27.57,27.972,27.24,27.5,32400,0.0,1.0
2012-12-31,27.82,27.91,27.43,27.43,89800,27.82,27.91,27.43,27.43,89800,0.0,1.0
2013-01-02,28.0,28.86,27.6,28.84,137100,28.0,28.86,27.6,28.84,137100,0.0,1.0
2013-01-03,28.11,28.23,27.65,28.14,104800,28.11,28.23,27.65,28.14,104800,0.0,1.0
2013-01-04,28.04,28.27,27.7,28.27,75500,28.04,28.27,27.7,28.27,75500,0.0,1.0
2013-01-07,27.92,28.06,27.62,27.8,69600,27.92,28.06,27.62,27.8,69600,0.0,1.0
2013-01-08,28.07,28.12,27.65,27.9,62400,28.07,28.12,27.65,27.9,62400,0.0,1.0
2013-01-09,27.99,28.32,27.78,28.32,135000,27.99,28.32,27.78,28.32,135000,0.0,1.0
2013-01-10,27.84,28.3,27.36,28.21,75000,27.84,28.3,27.36,28.21,75000,0.0,1.0
2013-01-11,27.58,27.78,27.17,27.78,50300,27.58,27.78,27.17,27.78,50300,0.0,1.0
2013-01-14,27.79,27.79,27.05,27.54,84200,27.79,27.79,27.05,27.54,84200,0.0,1.0
2013-01-15,27.46,28.3995,27.31,27.38,54300,27.46,28.3995,27.31,27.38,54300,0.0,1.0
2013-01-16,27.69,27.79,27.2,27.4,50800,27.69,27.79,27.2,27.4,50800,0.0,1.0
2013-01-17,27.76,27.86,27.53,27.8,74100,27.76,27.86,27.53,27.8,74100,0.0,1.0
2013-01-18,27.21,27.62,27.13,27.62,54900,27.21,27.62,27.13,27.62,54900,0.0,1.0
2013-01-22,27.1,27.638,26.79,27.34,74200,27.1,27.638,26.79,27.34,74200,0.0,1.0
2013-01-23,27.55,27.78,26.74,27.0,57100,27.55,27.78,26.74,27.0,57100,0.0,1.0
2013-01-24,27.64,27.77,27.165,27.53,55400,27.64,27.77,27.165,27.53,55400,0.0,1.0
2013-01-25,27.81,28.19,27.2265,27.85,118000,27.81,28.19,27.2265,27.85,118000,0.0,1.0
2013-01-28,27.2,27.95,26.98,27.95,64100,27.2,27.95,26.98,27.95,64100,0.0,1.0
2013-01-29,27.77,27.8998,26.865,27.2,107600,27.77,27.8998,26.865,27.2,107600,0.0,1.0
2013-01-30,27.58,27.94,27.32,27.76,125900,27.58,27.94,27.32,27.76,125900,0.0,1.0
2013-01-31,27.81,27.86,27.21,27.48,63600,27.81,27.86,27.21,27.48,63600,0.0,1.0
2013-02-01,28.21,28.23,27.63,28.1,216700,28.21,28.23,27.63,28.1,216700,0.0,1.0
2013-02-04,29.73,29.8299,28.04,28.13,312200,29.73,29.8299,28.04,28.13,312200,0.0,1.0
2013-02-05,32.18,32.5,29.92,30.0,478500,32.18,32.5,29.92,30.0,478500,0.0,1.0
2013-02-06,31.6,32.13,31.25,32.03,138500,31.6,32.13,31.25,32.03,138500,0.0,1.0
2013-02-07,31.08,31.74,30.74,31.53,99500,31.08,31.74,30.74,31.53,99500,0.0,1.0
2013-02-08,31.41,31.41,30.77,31.21,101900,31.41,31.41,30.77,31.21,101900,0.0,1.0
2013-02-11,31.21,31.45,30.83,31.3,47100,31.21,31.45,30.83,31.3,47100,0.0,1.0
2013-02-12,31.87,32.2399,31.0,31.09,118100,31.87,32.2399,31.0,31.09,118100,0.0,1.0
2013-02-13,31.87,32.2522,31.46,31.82,78500,31.87,32.2522,31.46,31.82,78500,0.0,1.0
2013-02-14,32.56,32.74,31.52,31.87,84500,32.56,32.74,31.52,31.87,84500,0.0,1.0
2013-02-15,31.75,32.69,31.55,32.69,188500,31.75,32.69,31.55,32.69,188500,0.0,1.0
2013-02-19,35.11,35.81,32.15,32.15,565400,35.11,35.81,32.15,32.15,565400,0.0,1.0
2013-02-20,33.58,35.24,33.29,35.24,386300,33.58,35.24,33.29,35.24,386300,0.0,1.0
2013-02-21,32.51,32.77,29.4001,32.28,314700,32.51,32.77,29.4001,32.28,314700,0.0,1.0
2013-02-22,32.43,33.0999,31.81,32.79,141500,32.43,33.0999,31.81,32.79,141500,0.0,1.0
2013-02-25,31.52,32.12,30.5,31.81,241000,31.52,32.12,30.5,31.81,241000,0.0,1.0
2013-02-26,31.12,32.1,30.89,31.68,226300,31.12,32.1,30.89,31.68,226300,0.0,1.0
2013-02-27,32.57,33.26,31.0,31.06,191900,32.57,33.26,31.0,31.06,191900,0.0,1.0
2013-02-28,32.1,33.0,31.84,32.61,85900,32.1,33.0,31.84,32.61,85900,0.0,1.0
2013-03-01,31.94,32.44,31.17,31.9,86700,31.94,32.44,31.17,31.9,86700,0.0,1.0
2013-03-04,32.0,32.24,30.87,31.75,94600,32.0,32.24,30.87,31.75,94600,0.0,1.0
2013-03-05,32.25,32.9778,31.7601,32.0,103900,32.25,32.9778,31.7601,32.0,103900,0.0,1.0
2013-03-06,33.01,33.4585,32.06,32.36,155800,33.01,33.4585,32.06,32.36,155800,0.0,1.0
2013-03-07,32.93,33.3,32.09,33.11,88100,32.93,33.3,32.09,33.11,88100,0.0,1.0
2013-03-08,32.97,33.5399,32.404,33.19,81300,32.97,33.5399,32.404,33.19,81300,0.0,1.0
2013-03-11,32.75,33.12,32.5,32.81,69400,32.75,33.12,32.5,32.81,69400,0.0,1.0
2013-03-12,31.91,32.64,31.63,32.64,132300,31.91,32.64,31.63,32.64,132300,0.0,1.0
2013-03-13,34.01,34.4695,31.53,32.0,214200,34.01,34.4695,31.53,32.0,214200,0.0,1.0
2013-03-14,34.58,35.38,34.02,34.02,142500,34.58,35.38,34.02,34.02,142500,0.0,1.0
2013-03-15,33.78,34.74,33.77,34.41,135300,33.78,34.74,33.77,34.41,135300,0.0,1.0
2013-03-18,34.26,34.34,33.17,33.38,74600,34.26,34.34,33.17,33.38,74600,0.0,1.0
2013-03-19,34.45,34.85,34.085,34.37,79100,34.45,34.85,34.085,34.37,79100,0.0,1.0
2013-03-20,36.0,36.68,34.59,34.59,238900,36.0,36.68,34.59,34.59,238900,0.0,1.0
2013-03-21,34.9,35.9071,34.83,35.88,151700,34.9,35.9071,34.83,35.88,151700,0.0,1.0
2013-03-22,34.7,35.0399,34.12,35.03,96600,34.7,35.0399,34.12,35.03,96600,0.0,1.0
2013-03-25,34.21,34.89,33.72,34.67,69100,34.21,34.89,33.72,34.67,69100,0.0,1.0
2013-03-26,33.74,34.4,33.365,34.39,67200,33.74,34.4,33.365,34.39,67200,0.0,1.0
2013-03-27,33.01,33.6,32.57,33.34,157400,33.01,33.6,32.57,33.34,157400,0.0,1.0
2013-03-28,34.03,34.515,32.93,32.96,212900,34.03,34.515,32.93,32.96,212900,0.0,1.0
2013-04-01,32.25,34.11,31.95,34.11,149700,32.25,34.11,31.95,34.11,149700,0.0,1.0
2013-04-02,32.52,33.43,32.17,32.56,137600,32.52,33.43,32.17,32.56,137600,0.0,1.0
2013-04-03,29.84,32.68,29.53,32.68,157000,29.84,32.68,29.53,32.68,157000,0.0,1.0
2013-04-04,31.11,31.11,29.6,29.84,156600,31.11,31.11,29.6,29.84,156600,0.0,1.0
2013-04-05,30.7,30.71,29.44,30.44,74700,30.7,30.71,29.44,30.44,74700,0.0,1.0
2013-04-08,31.77,31.81,30.53,30.91,112100,31.77,31.81,30.53,30.91,112100,0.0,1.0
2013-04-09,31.3,31.75,30.91,31.75,75200,31.3,31.75,30.91,31.75,75200,0.0,1.0
2013-04-10,31.99,32.24,30.83,31.56,91900,31.99,32.24,30.83,31.56,91900,0.0,1.0
2013-04-11,32.02,32.22,30.76,30.76,105900,32.02,32.22,30.76,30.76,105900,0.0,1.0
2013-04-12,32.13,32.4,31.71,31.9,109900,32.13,32.4,31.71,31.9,109900,0.0,1.0
2013-04-15,31.36,32.419,30.9,32.23,214300,31.36,32.419,30.9,32.23,214300,0.0,1.0
2013-04-16,32.1,32.39,31.0001,31.72,101600,32.1,32.39,31.0001,31.72,101600,0.0,1.0
2013-04-17,32.05,32.29,31.68,31.85,84600,32.05,32.29,31.68,31.85,84600,0.0,1.0
2013-04-18,32.0,32.68,31.66,32.14,104700,32.0,32.68,31.66,32.14,104700,0.0,1.0
2013-04-19,32.71,32.79,31.85,32.13,74700,32.71,32.79,31.85,32.13,74700,0.0,1.0
2013-04-22,32.24,33.22,31.37,32.83,48000,32.24,33.22,31.37,32.83,48000,0.0,1.0
2013-04-23,32.99,33.2,32.04,32.64,57000,32.99,33.2,32.04,32.64,57000,0.0,1.0
2013-04-24,33.74,33.8,32.46,32.99,71600,33.74,33.8,32.46,32.99,71600,0.0,1.0
2013-04-25,33.96,34.04,33.37,33.88,64500,33.96,34.04,33.37,33.88,64500,0.0,1.0
2013-04-26,33.27,33.88,32.73,33.88,41300,33.27,33.88,32.73,33.88,41300,0.0,1.0
2013-04-29,33.36,34.4,33.07,33.34,111100,33.36,34.4,33.07,33.34,111100,0.0,1.0
2013-04-30,33.65,33.71,33.05,33.22,128600,33.65,33.71,33.05,33.22,128600,0.0,1.0
2013-05-01,32.82,33.56,31.995,33.54,153000,32.82,33.56,31.995,33.54,153000,0.0,1.0
2013-05-02,34.24,34.49,32.88,32.94,119900,34.24,34.49,32.88,32.94,119900,0.0,1.0
2013-05-03,35.01,35.91,34.3,34.77,149800,35.01,35.91,34.3,34.77,149800,0.0,1.0
2013-05-06,34.99,35.08,34.32,34.92,107200,34.99,35.08,34.32,34.92,107200,0.0,1.0
2013-05-07,35.21,35.24,34.48,35.1,55700,35.21,35.24,34.48,35.1,55700,0.0,1.0
2013-05-08,35.21,35.34,34.54,35.21,72900,35.21,35.34,34.54,35.21,72900,0.0,1.0
2013-05-09,35.16,35.75,34.59,35.06,93700,35.16,35.75,34.59,35.06,93700,0.0,1.0
2013-05-10,35.76,35.87,33.94,35.32,57400,35.76,35.87,33.94,35.32,57400,0.0,1.0
2013-05-13,34.86,35.76,34.74,35.76,38200,34.86,35.76,34.74,35.76,38200,0.0,1.0
2013-05-14,34.925,35.15,34.67,35.0,77800,34.925,35.15,34.67,35.0,77800,0.0,1.0
2013-05-15,34.9,35.07,34.0,34.71,73300,34.9,35.07,34.0,34.71,73300,0.0,1.0
2013-05-16,34.27,34.96,34.19,34.83,29200,34.27,34.96,34.19,34.83,29200,0.0,1.0
2013-05-17,35.15,35.18,34.09,34.42,67800,35.15,35.18,34.09,34.42,67800,0.0,1.0
2013-05-20,34.63,35.29,34.0,34.93,64000,34.63,35.29,34.0,34.93,64000,0.0,1.0
2013-05-21,33.78,34.9499,33.25,34.68,103700,33.78,34.9499,33.25,34.68,103700,0.0,1.0
2013-05-22,34.96,35.49,33.86,33.86,165700,34.96,35.49,33.86,33.86,165700,0.0,1.0
2013-05-23,35.65,35.77,34.43,34.49,129300,35.65,35.77,34.43,34.49,129300,0.0,1.0
2013-05-24,35.97,36.16,35.02,35.21,64100,35.97,36.16,35.02,35.21,64100,0.0,1.0
2013-05-28,37.25,37.4,36.09,36.42,177500,37.25,37.4,36.09,36.42,177500,0.0,1.0
2013-05-29,35.96,37.0,35.61,36.86,134700,35.96,37.0,35.61,36.86,134700,0.0,1.0
2013-05-30,36.29,37.0,35.61,36.02,54900,36.29,37.0,35.61,36.02,54900,0.0,1.0
2013-05-31,36.32,36.87,35.67,35.96,58800,36.32,36.87,35.67,35.96,58800,0.0,1.0
2013-06-03,36.45,37.5,35.76,36.35,175200,36.45,37.5,35.76,36.35,175200,0.0,1.0
2013-06-04,36.44,39.0,35.85,38.76,449700,36.44,39.0,35.85,38.76,449700,0.0,1.0
2013-06-05,35.4,36.61,34.62,35.97,453500,35.4,36.61,34.62,35.97,453500,0.0,1.0
2013-06-06,35.5,36.15,34.9,35.24,274400,35.5,36.15,34.9,35.24,274400,0.0,1.0
2013-06-07,36.74,37.0,35.33,35.88,131600,36.74,37.0,35.33,35.88,131600,0.0,1.0
2013-06-10,35.62,36.5,35.15,36.5,152700,35.62,36.5,35.15,36.5,152700,0.0,1.0
2013-06-11,35.32,35.98,34.44,35.07,66400,35.32,35.98,34.44,35.07,66400,0.0,1.0
2013-06-12,35.13,35.96,34.85,35.5,65800,35.13,35.96,34.85,35.5,65800,0.0,1.0
2013-06-13,35.18,35.58,34.11,35.0,174500,35.18,35.58,34.11,35.0,174500,0.0,1.0
2013-06-14,34.95,35.67,34.68,35.16,242800,34.95,35.67,34.68,35.16,242800,0.0,1.0
2013-06-17,36.49,37.23,35.24,35.24,116700,36.49,37.23,35.24,35.24,116700,0.0,1.0
2013-06-18,36.2,36.4,35.55,36.4,197000,36.2,36.4,35.55,36.4,197000,0.0,1.0
2013-06-19,35.7,36.49,35.66,36.1,98600,35.7,36.49,35.66,36.1,98600,0.0,1.0
2013-06-20,33.94,35.19,33.26,35.19,285400,33.94,35.19,33.26,35.19,285400,0.0,1.0
2013-06-21,33.37,34.77,32.73,33.92,141400,33.37,34.77,32.73,33.92,141400,0.0,1.0
2013-06-24,32.48,32.97,31.69,32.63,174100,32.48,32.97,31.69,32.63,174100,0.0,1.0
2013-06-25,34.06,34.628,32.68,32.68,124600,34.06,34.628,32.68,32.68,124600,0.0,1.0
2013-06-26,34.67,35.5,34.41,34.41,148500,34.67,35.5,34.41,34.41,148500,0.0,1.0
2013-06-27,34.78,35.08,34.37,34.81,69900,34.78,35.08,34.37,34.81,69900,0.0,1.0
2013-06-28,34.7,34.99,34.53,34.71,400400,34.7,34.99,34.53,34.71,400400,0.0,1.0
2013-07-01,36.41,36.63,34.97,34.97,127600,36.41,36.63,34.97,34.97,127600,0.0,1.0
2013-07-02,36.79,37.39,36.05,36.27,135900,36.79,37.39,36.05,36.27,135900,0.0,1.0
2013-07-03,37.04,37.46,36.28,36.64,62800,37.04,37.46,36.28,36.64,62800,0.0,1.0
2013-07-05,35.83,37.63,35.41,37.63,145700,35.83,37.63,35.41,37.63,145700,0.0,1.0
2013-07-08,36.18,36.24,35.77,35.87,73100,36.18,36.24,35.77,35.87,73100,0.0,1.0
2013-07-09,37.62,38.03,36.3445,36.53,82600,37.62,38.03,36.3445,36.53,82600,0.0,1.0
2013-07-10,38.64,38.99,37.45,37.67,85200,38.64,38.99,37.45,37.67,85200,0.0,1.0
2013-07-11,38.98,39.49,38.76,39.03,126200,38.98,39.49,38.76,39.03,126200,0.0,1.0
2013-07-12,38.93,39.1,38.4,38.83,70900,38.93,39.1,38.4,38.83,70900,0.0,1.0
2013-07-15,38.56,39.21,38.51,39.0,81700,38.56,39.21,38.51,39.0,81700,0.0,1.0
2013-07-16,38.7,39.17,38.29,38.29,99200,38.7,39.17,38.29,38.29,99200,0.0,1.0
2013-07-17,38.87,39.22,38.34,39.0,125700,38.87,39.22,38.34,39.0,125700,0.0,1.0
2013-07-18,38.74,39.14,38.47,39.14,41000,38.74,39.14,38.47,39.14,41000,0.0,1.0
2013-07-19,38.01,38.7,37.82,38.51,39000,38.01,38.7,37.82,38.51,39000,0.0,1.0
2013-07-22,37.26,37.88,37.06,37.88,62200,37.26,37.88,37.06,37.88,62200,0.0,1.0
2013-07-23,36.06,37.34,35.97,37.34,160100,36.06,37.34,35.97,37.34,160100,0.0,1.0
2013-07-24,35.91,36.51,35.87,36.45,95800,35.91,36.51,35.87,36.45,95800,0.0,1.0
2013-07-25,35.48,35.99,35.23,35.96,95300,35.48,35.99,35.23,35.96,95300,0.0,1.0
2013-07-26,35.18,35.45,34.61,35.27,39100,35.18,35.45,34.61,35.27,39100,0.0,1.0
2013-07-29,34.3,35.23,34.25,35.0,46600,34.3,35.23,34.25,35.0,46600,0.0,1.0
2013-07-30,34.05,34.7,33.425,34.41,120500,34.05,34.7,33.425,34.41,120500,0.0,1.0
2013-07-31,34.69,34.9,33.97,33.99,48100,34.69,34.9,33.97,33.99,48100,0.0,1.0
2013-08-01,35.39,35.82,34.86,34.86,145600,35.39,35.82,34.86,34.86,145600,0.0,1.0
2013-08-02,35.67,36.23,34.91,35.32,81400,35.67,36.23,34.91,35.32,81400,0.0,1.0
2013-08-05,35.88,36.3,35.49,35.49,43400,35.88,36.3,35.49,35.49,43400,0.0,1.0
2013-08-06,35.52,36.09,35.21,35.89,48600,35.52,36.09,35.21,35.89,48600,0.0,1.0
2013-08-07,34.45,35.42,34.14,35.34,87900,34.45,35.42,34.14,35.34,87900,0.0,1.0
2013-08-08,34.55,34.98,34.24,34.78,86500,34.55,34.98,34.24,34.78,86500,0.0,1.0
2013-08-09,32.52,34.618,32.5,34.42,194500,32.52,34.618,32.5,34.42,194500,0.0,1.0
2013-08-12,33.86,33.9,32.4,32.4,63000,33.86,33.9,32.4,32.4,63000,0.0,1.0
2013-08-13,33.09,33.79,32.87,33.79,20500,33.09,33.79,32.87,33.79,20500,0.0,1.0
2013-08-14,33.55,34.69,33.43,34.58,94900,33.55,34.69,33.43,34.58,94900,0.0,1.0
2013-08-15,33.01,33.11,31.96,33.0,92100,33.01,33.11,31.96,33.0,92100,0.0,1.0
2013-08-16,32.72,33.41,32.5,32.79,92400,32.72,33.41,32.5,32.79,92400,0.0,1.0
2013-08-19,31.73,33.0,31.52,32.64,202300,31.73,33.0,31.52,32.64,202300,0.0,1.0
2013-08-20,33.21,35.07,32.75,33.53,287200,33.21,35.07,32.75,33.53,287200,0.0,1.0
2013-08-21,35.03,35.4,32.89,33.09,299900,35.03,35.4,32.89,33.09,299900,0.0,1.0
2013-08-22,37.12,37.23,35.12,35.12,154900,37.12,37.23,35.12,35.12,154900,0.0,1.0
2013-08-23,37.15,37.74,36.15,37.16,258900,37.15,37.74,36.15,37.16,258900,0.0,1.0
2013-08-26,37.0,37.62,36.81,37.02,97400,37.0,37.62,36.81,37.02,97400,0.0,1.0
2013-08-27,36.46,36.97,36.2301,36.66,118600,36.46,36.97,36.2301,36.66,118600,0.0,1.0
2013-08-28,35.24,36.55,35.0,36.0001,97700,35.24,36.55,35.0,36.0001,97700,0.0,1.0
2013-08-29,36.16,36.42,35.24,35.24,75000,36.16,36.42,35.24,35.24,75000,0.0,1.0
2013-08-30,34.87,36.11,34.75,36.11,82200,34.87,36.11,34.75,36.11,82200,0.0,1.0
2013-09-03,35.46,36.35,34.9,35.65,151700,35.46,36.35,34.9,35.65,151700,0.0,1.0
2013-09-04,35.98,36.09,34.78,35.46,244000,35.98,36.09,34.78,35.46,244000,0.0,1.0
2013-09-05,34.93,36.48,34.9,36.17,50000,34.93,36.48,34.9,36.17,50000,0.0,1.0
2013-09-06,35.8,36.0,34.4,35.1,91000,35.8,36.0,34.4,35.1,91000,0.0,1.0
2013-09-09,36.19,36.33,35.62,36.0,43800,36.19,36.33,35.62,36.0,43800,0.0,1.0
2013-09-10,36.18,36.5,35.92,36.49,48400,36.18,36.5,35.92,36.49,48400,0.0,1.0
2013-09-11,36.07,36.45,35.48,36.13,26700,36.07,36.45,35.48,36.13,26700,0.0,1.0
2013-09-12,35.21,36.32,35.14,35.9,51500,35.21,36.32,35.14,35.9,51500,0.0,1.0
2013-09-13,35.28,35.58,35.13,35.4,22800,35.28,35.58,35.13,35.4,22800,0.0,1.0
2013-09-16,36.25,36.43,35.3601,35.58,79100,36.25,36.43,35.3601,35.58,79100,0.0,1.0
2013-09-17,36.88,37.25,36.25,36.25,57200,36.88,37.25,36.25,36.25,57200,0.0,1.0
2013-09-18,36.63,37.619,36.21,36.94,87400,36.63,37.619,36.21,36.94,87400,0.0,1.0
2013-09-19,36.34,37.03,35.99,36.75,58300,36.34,37.03,35.99,36.75,58300,0.0,1.0
2013-09-20,35.16,36.37,35.0,36.37,84600,35.16,36.37,35.0,36.37,84600,0.0,1.0
2013-09-23,34.65,35.39,34.56,35.0,49100,34.65,35.39,34.56,35.0,49100,0.0,1.0
2013-09-24,35.46,35.59,34.56,34.6,89700,35.46,35.59,34.56,34.6,89700,0.0,1.0
2013-09-25,35.66,35.88,35.16,35.44,52800,35.66,35.88,35.16,35.44,52800,0.0,1.0
2013-09-26,35.8,35.88,35.44,35.68,117800,35.8,35.88,35.44,35.68,117800,0.0,1.0
2013-09-27,35.19,35.47,35.04,35.42,29500,35.19,35.47,35.04,35.42,29500,0.0,1.0
2013-09-30,34.65,35.08,34.11,34.6,146800,34.65,35.08,34.11,34.6,146800,0.0,1.0
2013-10-01,34.7,35.19,34.55,34.56,112500,34.7,35.19,34.55,34.56,112500,0.0,1.0
2013-10-02,33.15,34.75,32.3611,34.43,181000,33.15,34.75,32.3611,34.43,181000,0.0,1.0
2013-10-03,33.0,33.25,32.5,33.0,85000,33.0,33.25,32.5,33.0,85000,0.0,1.0
2013-10-04,32.69,33.5,32.6,33.37,255500,32.69,33.5,32.6,33.37,255500,0.0,1.0
2013-10-07,31.84,32.64,31.83,32.51,115800,31.84,32.64,31.83,32.51,115800,0.0,1.0
2013-10-08,31.85,32.08,31.45,31.94,116200,31.85,32.08,31.45,31.94,116200,0.0,1.0
2013-10-09,31.38,32.02,31.26,32.02,93300,31.38,32.02,31.26,32.02,93300,0.0,1.0
2013-10-10,32.53,32.61,31.39,31.95,109600,32.53,32.61,31.39,31.95,109600,0.0,1.0
2013-10-11,33.25,33.63,32.48,32.51,66400,33.25,33.63,32.48,32.51,66400,0.0,1.0
2013-10-14,33.17,33.48,32.6,33.0,43100,33.17,33.48,32.6,33.0,43100,0.0,1.0
2013-10-15,32.53,33.11,32.14,33.11,73700,32.53,33.11,32.14,33.11,73700,0.0,1.0
2013-10-16,32.47,32.88,31.97,32.81,87600,32.47,32.88,31.97,32.81,87600,0.0,1.0
2013-10-17,33.13,33.26,32.02,32.22,67900,33.13,33.26,32.02,32.22,67900,0.0,1.0
2013-10-18,33.3,33.5,32.89,33.38,84400,33.3,33.5,32.89,33.38,84400,0.0,1.0
2013-10-21,33.22,33.49,32.62,33.3,129200,33.22,33.49,32.62,33.3,129200,0.0,1.0
2013-10-22,33.39,34.07,32.97,33.37,189900,33.39,34.07,32.97,33.37,189900,0.0,1.0
2013-10-23,34.3,34.39,33.045,33.23,104700,34.3,34.39,33.045,33.23,104700,0.0,1.0
2013-10-24,35.74,35.98,34.39,34.39,158800,35.74,35.98,34.39,34.39,158800,0.0,1.0
2013-10-25,35.52,36.0,35.09,35.87,108000,35.52,36.0,35.09,35.87,108000,0.0,1.0
2013-10-28,35.25,35.88,34.75,35.52,143600,35.25,35.88,34.75,35.52,143600,0.0,1.0
2013-10-29,35.39,35.64,34.95,35.4,121800,35.39,35.64,34.95,35.4,121800,0.0,1.0
2013-10-30,34.47,35.5,34.09,35.39,78100,34.47,35.5,34.09,35.39,78100,0.0,1.0
2013-10-31,33.92,34.63,33.74,34.44,36600,33.92,34.63,33.74,34.44,36600,0.0,1.0
2013-11-01,33.72,34.18,32.75,33.9,89800,33.72,34.18,32.75,33.9,89800,0.0,1.0
2013-11-04,33.76,33.9,33.59,33.8,77200,33.76,33.9,33.59,33.8,77200,0.0,1.0
2013-11-05,33.71,33.86,33.51,33.58,49500,33.71,33.86,33.51,33.58,49500,0.0,1.0
2013-11-06,33.56,34.03,33.49,34.03,35100,33.56,34.03,33.49,34.03,35100,0.0,1.0
2013-11-07,33.17,33.86,33.16,33.76,63000,33.17,33.86,33.16,33.76,63000,0.0,1.0
2013-11-08,33.03,33.18,32.6,33.14,51900,33.03,33.18,32.6,33.14,51900,0.0,1.0
2013-11-11,32.74,33.02,32.46,32.83,63300,32.74,33.02,32.46,32.83,63300,0.0,1.0
2013-11-12,32.78,32.895,32.466,32.54,59300,32.78,32.895,32.466,32.54,59300,0.0,1.0
2013-11-13,32.6,32.9,32.43,32.53,114300,32.6,32.9,32.43,32.53,114300,0.0,1.0
2013-11-14,32.775,32.87,32.48,32.68,160100,32.775,32.87,32.48,32.68,160100,0.0,1.0
2013-11-15,33.9,34.07,33.55,33.56,385500,33.9,34.07,33.55,33.56,385500,0.0,1.0
2013-11-18,34.12,34.76,33.83,33.9,475700,34.12,34.76,33.83,33.9,475700,0.0,1.0
2013-11-19,34.25,34.51,33.99,34.25,1863000,34.25,34.51,33.99,34.25,1863000,0.0,1.0
2013-11-20,35.02,35.38,34.11,34.33,365900,35.02,35.38,34.11,34.33,365900,0.0,1.0
2013-11-21,37.05,37.98,35.02,35.32,421600,37.05,37.98,35.02,35.32,421600,0.0,1.0
2013-11-22,36.46,36.9,35.74,36.9,253300,36.46,36.9,35.74,36.9,253300,0.0,1.0
2013-11-25,37.04,37.4,36.46,36.46,430200,37.04,37.4,36.46,36.46,430200,0.0,1.0
2013-11-26,35.05,35.565,33.449,34.0,637400,35.05,35.565,33.449,34.0,637400,0.0,1.0
2013-11-27,36.46,36.595,35.035,35.4,244100,36.46,36.595,35.035,35.4,244100,0.0,1.0
2013-11-29,36.085,36.69,35.77,36.69,87600,36.085,36.69,35.77,36.69,87600,0.0,1.0
2013-12-02,35.22,35.86,34.94,35.86,181700,35.22,35.86,34.94,35.86,181700,0.0,1.0
2013-12-03,35.15,35.43,34.7501,35.03,386300,35.15,35.43,34.7501,35.03,386300,0.0,1.0
2013-12-04,34.8,35.64,34.36,34.88,116700,34.8,35.64,34.36,34.88,116700,0.0,1.0
2013-12-05,34.48,34.89,34.3501,34.57,89800,34.48,34.89,34.3501,34.57,89800,0.0,1.0
2013-12-06,34.65,35.27,34.51,34.76,78700,34.65,35.27,34.51,34.76,78700,0.0,1.0
2013-12-09,34.53,35.01,34.25,34.61,97100,34.53,35.01,34.25,34.61,97100,0.0,1.0
2013-12-10,34.49,34.88,34.05,34.39,140300,34.49,34.88,34.05,34.39,140300,0.0,1.0
2013-12-11,34.88,35.02,34.31,34.61,192200,34.88,35.02,34.31,34.61,192200,0.0,1.0
2013-12-12,35.36,35.6,34.91,34.93,137500,35.36,35.6,34.91,34.93,137500,0.0,1.0
2013-12-13,35.17,35.75,34.92,35.53,79800,35.17,35.75,34.92,35.53,79800,0.0,1.0
2013-12-16,35.34,35.73,35.23,35.26,139500,35.34,35.73,35.23,35.26,139500,0.0,1.0
2013-12-17,35.8,35.91,35.0,35.26,137800,35.8,35.91,35.0,35.26,137800,0.0,1.0
2013-12-18,36.27,36.91,35.73,35.91,252700,36.27,36.91,35.73,35.91,252700,0.0,1.0
2013-12-19,36.45,36.67,35.77,36.11,132700,36.45,36.67,35.77,36.11,132700,0.0,1.0
2013-12-20,37.62,37.69,36.282,36.59,287900,37.62,37.69,36.282,36.59,287900,0.0,1.0
2013-12-23,38.18,38.32,37.3201,37.7,132600,38.18,38.32,37.3201,37.7,132600,0.0,1.0
2013-12-24,38.62,38.97,38.25,38.28,59300,38.62,38.97,38.25,38.28,59300,0.0,1.0
2013-12-26,39.48,39.72,38.7,38.92,153000,39.48,39.72,38.7,38.92,153000,0.0,1.0
2013-12-27,38.76,39.97,38.15,39.62,156500,38.76,39.97,38.15,39.62,156500,0.0,1.0
2013-12-30,39.17,39.59,38.99,38.99,146800,39.17,39.59,38.99,38.99,146800,0.0,1.0
2013-12-31,39.53,39.65,39.13,39.22,141300,39.53,39.65,39.13,39.22,141300,0.0,1.0
2014-01-02,38.14,39.468,37.64,39.25,151300,38.14,39.468,37.64,39.25,151300,0.0,1.0
2014-01-03,38.46,38.57,38.23,38.33,86800,38.46,38.57,38.23,38.33,86800,0.0,1.0
2014-01-06,38.24,38.535,37.96,38.53,98400,38.24,38.535,37.96,38.53,98400,0.0,1.0
2014-01-07,38.43,39.0,38.258,38.29,61400,38.43,39.0,38.258,38.29,61400,0.0,1.0
2014-01-08,38.44,38.8699,37.9304,38.07,156200,38.44,38.8699,37.9304,38.07,156200,0.0,1.0
2014-01-09,38.36,38.55,37.56,38.48,103200,38.36,38.55,37.56,38.48,103200,0.0,1.0
2014-01-10,37.69,38.64,37.3,38.37,112100,37.69,38.64,37.3,38.37,112100,0.0,1.0
2014-01-13,37.18,37.93,36.56,37.66,122000,37.18,37.93,36.56,37.66,122000,0.0,1.0
2014-01-14,37.74,37.8,37.11,37.3,108600,37.74,37.8,37.11,37.3,108600,0.0,1.0
2014-01-15,37.72,38.02,37.45,37.76,87600,37.72,38.02,37.45,37.76,87600,0.0,1.0
2014-01-16,37.78,38.024,37.31,37.38,86700,37.78,38.024,37.31,37.38,86700,0.0,1.0
2014-01-17,37.89,38.31,37.31,37.73,167800,37.89,38.31,37.31,37.73,167800,0.0,1.0
2014-01-21,36.92,37.93,36.9,37.88,119800,36.92,37.93,36.9,37.88,119800,0.0,1.0
2014-01-22,37.31,37.67,36.62,36.89,124600,37.31,37.67,36.62,36.89,124600,0.0,1.0
2014-01-23,36.18,37.1,35.8,37.02,187400,36.18,37.1,35.8,37.02,187400,0.0,1.0
2014-01-24,35.23,35.905,34.62,35.88,114100,35.23,35.905,34.62,35.88,114100,0.0,1.0
2014-01-27,35.43,35.925,34.9,35.24,98100,35.43,35.925,34.9,35.24,98100,0.0,1.0
2014-01-28,35.55,35.95,35.22,35.45,110000,35.55,35.95,35.22,35.45,110000,0.0,1.0
2014-01-29,35.48,35.79,34.9818,35.18,40700,35.48,35.79,34.9818,35.18,40700,0.0,1.0
2014-01-30,35.42,35.95,35.22,35.83,45100,35.42,35.95,35.22,35.83,45100,0.0,1.0
2014-01-31,35.11,35.52,34.58,34.98,95100,35.11,35.52,34.58,34.98,95100,0.0,1.0
2014-02-03,33.48,35.26,33.09,35.1,102200,33.48,35.26,33.09,35.1,102200,0.0,1.0
2014-02-04,33.64,34.15,33.29,33.56,65500,33.64,34.15,33.29,33.56,65500,0.0,1.0
2014-02-05,33.41,33.81,32.99,33.54,69600,33.41,33.81,32.99,33.54,69600,0.0,1.0
2014-02-06,34.22,34.35,33.206,33.45,107300,34.22,34.35,33.206,33.45,107300,0.0,1.0
2014-02-07,34.04,34.53,33.82,34.44,64600,34.04,34.53,33.82,34.44,64600,0.0,1.0
2014-02-10,33.53,34.15,33.0,34.15,82300,33.53,34.15,33.0,34.15,82300,0.0,1.0
2014-02-11,33.76,33.905,33.09,33.63,142000,33.76,33.905,33.09,33.63,142000,0.0,1.0
2014-02-12,33.99,34.2,33.47,33.96,135100,33.99,34.2,33.47,33.96,135100,0.0,1.0
2014-02-13,35.39,35.51,33.75,33.75,101500,35.39,35.51,33.75,33.75,101500,0.0,1.0
2014-02-14,36.36,36.51,34.14,35.19,239400,36.36,36.51,34.14,35.19,239400,0.0,1.0
2014-02-18,32.01,34.9,31.1086,34.9,905200,32.01,34.9,31.1086,34.9,905200,0.0,1.0
2014-02-19,32.02,32.66,31.61,31.85,375900,32.02,32.66,31.61,31.85,375900,0.0,1.0
2014-02-20,32.76,33.1,32.0,32.07,316500,32.76,33.1,32.0,32.07,316500,0.0,1.0
2014-02-21,33.04,33.18,31.8,31.8,189100,33.04,33.18,31.8,31.8,189100,0.0,1.0
2014-02-24,32.25,33.432,32.16,33.03,147000,32.25,33.432,32.16,33.03,147000,0.0,1.0
2014-02-25,31.82,32.34,31.44,32.34,181900,31.82,32.34,31.44,32.34,181900,0.0,1.0
2014-02-26,32.47,32.6,31.59,31.84,159700,32.47,32.6,31.59,31.84,159700,0.0,1.0
2014-02-27,32.21,32.6799,31.95,32.22,99300,32.21,32.6799,31.95,32.22,99300,0.0,1.0
2014-02-28,32.11,32.6,31.35,32.12,134800,32.11,32.6,31.35,32.12,134800,0.0,1.0
2014-03-03,31.64,31.99,31.5,31.74,46000,31.64,31.99,31.5,31.74,46000,0.0,1.0
2014-03-04,32.7,32.84,31.706,31.92,152400,32.7,32.84,31.706,31.92,152400,0.0,1.0
2014-03-05,32.42,32.69,32.07,32.56,72600,32.42,32.69,32.07,32.56,72600,0.0,1.0
2014-03-06,32.21,32.5525,31.92,32.4,45600,32.21,32.5525,31.92,32.4,45600,0.0,1.0
2014-03-07,32.27,32.5,31.95,32.5,77500,32.27,32.5,31.95,32.5,77500,0.0,1.0
2014-03-10,32.54,32.8772,31.962,32.1,64400,32.54,32.8772,31.962,32.1,64400,0.0,1.0
2014-03-11,32.4,32.72,31.93,32.72,77800,32.4,32.72,31.93,32.72,77800,0.0,1.0
2014-03-12,32.42,32.62,31.99,32.07,65200,32.42,32.62,31.99,32.07,65200,0.0,1.0
2014-03-13,32.32,32.778,32.06,32.43,101400,32.32,32.778,32.06,32.43,101400,0.0,1.0
2014-03-14,32.51,32.94,32.17,32.2,82200,32.51,32.94,32.17,32.2,82200,0.0,1.0
2014-03-17,32.62,33.0,32.5343,32.72,49900,32.62,33.0,32.5343,32.72,49900,0.0,1.0
2014-03-18,32.46,32.93,32.25,32.7,89900,32.46,32.93,32.25,32.7,89900,0.0,1.0
2014-03-19,32.24,32.89,31.931,32.57,53300,32.24,32.89,31.931,32.57,53300,0.0,1.0
2014-03-20,32.91,33.24,32.13,32.13,96600,32.91,33.24,32.13,32.13,96600,0.0,1.0
2014-03-21,32.9,33.58,32.66,33.18,63200,32.9,33.58,32.66,33.18,63200,0.0,1.0
2014-03-24,32.58,32.74,32.25,32.295,55300,32.58,32.74,32.25,32.295,55300,0.0,1.0
2014-03-25,33.11,33.39,32.69,32.69,71700,33.11,33.39,32.69,32.69,71700,0.0,1.0
2014-03-26,32.32,33.7,32.21,33.25,79600,32.32,33.7,32.21,33.25,79600,0.0,1.0
2014-03-27,32.8,33.02,32.19,32.33,51200,32.8,33.02,32.19,32.33,51200,0.0,1.0
2014-03-28,33.32,33.68,32.7,32.7,51100,33.32,33.68,32.7,32.7,51100,0.0,1.0
2014-03-31,33.66,34.12,33.47,33.47,111100,33.66,34.12,33.47,33.47,111100,0.0,1.0
2014-04-01,34.54,34.75,33.59,33.62,146300,34.54,34.75,33.59,33.62,146300,0.0,1.0
2014-04-02,34.88,35.36,34.08,34.52,130600,34.88,35.36,34.08,34.52,130600,0.0,1.0
2014-04-03,34.04,34.9,33.96,34.9,67900,34.04,34.9,33.96,34.9,67900,0.0,1.0
2014-04-04,33.72,34.544,33.21,34.25,74800,33.72,34.544,33.21,34.25,74800,0.0,1.0
2014-04-07,33.0,33.9425,32.37,33.57,90600,33.0,33.9425,32.37,33.57,90600,0.0,1.0
2014-04-08,32.94,33.63,32.2692,33.02,58300,32.94,33.63,32.2692,33.02,58300,0.0,1.0
2014-04-09,32.62,33.18,32.35,32.685,95300,32.62,33.18,32.35,32.685,95300,0.0,1.0
2014-04-10,32.2,32.52,31.79,32.46,116600,32.2,32.52,31.79,32.46,116600,0.0,1.0
2014-04-11,32.15,32.5,31.52,32.13,69800,32.15,32.5,31.52,32.13,69800,0.0,1.0
2014-04-14,32.24,32.39,31.89,32.36,51300,32.24,32.39,31.89,32.36,51300,0.0,1.0
2014-04-15,32.3,32.37,31.84,32.29,72900,32.3,32.37,31.84,32.29,72900,0.0,1.0
2014-04-16,32.26,32.75,32.06,32.6,25100,32.26,32.75,32.06,32.6,25100,0.0,1.0
2014-04-17,31.98,32.4,31.785,32.26,122100,31.98,32.4,31.785,32.26,122100,0.0,1.0
2014-04-21,32.39,32.62,32.0,32.0,39400,32.39,32.62,32.0,32.0,39400,0.0,1.0
2014-04-22,32.49,32.88,32.17,32.36,42800,32.49,32.88,32.17,32.36,42800,0.0,1.0
2014-04-23,31.95,32.45,31.91,32.18,46100,31.95,32.45,31.91,32.18,46100,0.0,1.0
2014-04-24,32.02,32.31,31.66,32.13,70100,32.02,32.31,31.66,32.13,70100,0.0,1.0
2014-04-25,31.38,32.11,31.34,31.8,144700,31.38,32.11,31.34,31.8,144700,0.0,1.0
2014-04-28,30.99,31.86,30.69,31.58,107900,30.99,31.86,30.69,31.58,107900,0.0,1.0
2014-04-29,30.82,31.17,30.51,31.16,87400,30.82,31.17,30.51,31.16,87400,0.0,1.0
2014-04-30,30.01,30.69,29.86,30.64,179800,30.01,30.69,29.86,30.64,179800,0.0,1.0
2014-05-01,30.3,30.457,29.67,30.11,88100,30.3,30.457,29.67,30.11,88100,0.0,1.0
2014-05-02,30.25,31.17,30.17,30.47,93600,30.25,31.17,30.17,30.47,93600,0.0,1.0
2014-05-05,29.9,30.14,29.72,30.0,87000,29.9,30.14,29.72,30.0,87000,0.0,1.0
2014-05-06,29.09,29.86,28.85,29.86,72100,29.09,29.86,28.85,29.86,72100,0.0,1.0
2014-05-07,28.36,29.04,28.14,29.04,107900,28.36,29.04,28.14,29.04,107900,0.0,1.0
2014-05-08,27.43,28.35,27.32,28.23,154200,27.43,28.35,27.32,28.23,154200,0.0,1.0
2014-05-09,27.96,28.41,27.24,27.24,179200,27.96,28.41,27.24,27.24,179200,0.0,1.0
2014-05-12,28.69,29.11,28.07,28.07,137800,28.69,29.11,28.07,28.07,137800,0.0,1.0
2014-05-13,28.22,28.7553,28.11,28.7,100400,28.22,28.7553,28.11,28.7,100400,0.0,1.0
2014-05-14,27.63,28.21,27.465,28.21,79700,27.63,28.21,27.465,28.21,79700,0.0,1.0
2014-05-15,27.77,28.0,26.76,27.41,137000,27.77,28.0,26.76,27.41,137000,0.0,1.0
2014-05-16,27.77,27.91,27.34,27.72,53600,27.77,27.91,27.34,27.72,53600,0.0,1.0
2014-05-19,27.5,27.98,27.25,27.6,82800,27.5,27.98,27.25,27.6,82800,0.0,1.0
2014-05-20,27.39,27.67,27.01,27.51,68800,27.39,27.67,27.01,27.51,68800,0.0,1.0
2014-05-21,27.02,27.56,26.1004,27.45,42200,27.02,27.56,26.1004,27.45,42200,0.0,1.0
2014-05-22,27.06,27.2375,26.94,26.98,56400,27.06,27.2375,26.94,26.98,56400,0.0,1.0
2014-05-23,27.75,28.09,26.79,27.13,79800,27.75,28.09,26.79,27.13,79800,0.0,1.0
2014-05-27,28.25,28.89,28.17,28.17,203300,28.25,28.89,28.17,28.17,203300,0.0,1.0
2014-05-28,27.96,28.38,27.86,28.38,83000,27.96,28.38,27.86,28.38,83000,0.0,1.0
2014-05-29,27.97,28.22,27.67,28.22,54500,27.97,28.22,27.67,28.22,54500,0.0,1.0
2014-05-30,27.57,28.1,27.45,28.1,70400,27.57,28.1,27.45,28.1,70400,0.0,1.0
2014-06-02,27.74,28.08,27.1,27.77,87100,27.74,28.08,27.1,27.77,87100,0.0,1.0
2014-06-03,28.05,29.9817,25.1,25.11,334100,28.05,29.9817,25.1,25.11,334100,0.0,1.0
2014-06-04,28.29,28.52,26.9,27.8,201300,28.29,28.52,26.9,27.8,201300,0.0,1.0
2014-06-05,29.19,29.61,28.09,28.11,105600,29.19,29.61,28.09,28.11,105600,0.0,1.0
2014-06-06,29.92,29.99,29.2,29.2,69700,29.92,29.99,29.2,29.2,69700,0.0,1.0
2014-06-09,30.84,30.91,29.89,29.89,70000,30.84,30.91,29.89,29.89,70000,0.0,1.0
2014-06-10,31.25,31.4,30.495,30.64,85300,31.25,31.4,30.495,30.64,85300,0.0,1.0
2014-06-11,31.31,31.35,30.715,31.02,122800,31.31,31.35,30.715,31.02,122800,0.0,1.0
2014-06-12,31.79,31.86,31.13,31.13,142800,31.79,31.86,31.13,31.13,142800,0.0,1.0
2014-06-13,31.76,32.186,31.41,31.96,140200,31.76,32.186,31.41,31.96,140200,0.0,1.0
2014-06-16,32.21,32.24,31.46,31.62,111000,32.21,32.24,31.46,31.62,111000,0.0,1.0
2014-06-17,32.25,32.414,31.82,32.1,106700,32.25,32.414,31.82,32.1,106700,0.0,1.0
2014-06-18,31.72,32.13,31.5,32.13,81800,31.72,32.13,31.5,32.13,81800,0.0,1.0
2014-06-19,31.73,32.02,31.31,31.7,76600,31.73,32.02,31.31,31.7,76600,0.0,1.0
2014-06-20,31.47,31.8,31.125,31.8,186000,31.47,31.8,31.125,31.8,186000,0.0,1.0
2014-06-23,31.5,31.75,31.16,31.53,46900,31.5,31.75,31.16,31.53,46900,0.0,1.0
2014-06-24,31.76,32.2,31.44,31.5,111900,31.76,32.2,31.44,31.5,111900,0.0,1.0
2014-06-25,31.88,31.95,31.36,31.54,65500,31.88,31.95,31.36,31.54,65500,0.0,1.0
2014-06-26,31.81,31.95,31.39,31.85,62700,31.81,31.95,31.39,31.85,62700,0.0,1.0
2014-06-27,31.78,32.15,31.4,31.55,257300,31.78,32.15,31.4,31.55,257300,0.0,1.0
2014-06-30,31.87,32.055,31.675,31.83,68500,31.87,32.055,31.675,31.83,68500,0.0,1.0
2014-07-01,32.36,32.5,31.9,31.9,78800,32.36,32.5,31.9,31.9,78800,0.0,1.0
2014-07-02,32.04,32.48,31.81,32.3,50600,32.04,32.48,31.81,32.3,50600,0.0,1.0
2014-07-03,33.07,33.11,32.1,32.1,69400,33.07,33.11,32.1,32.1,69400,0.0,1.0
2014-07-07,32.32,33.05,32.09,33.05,70200,32.32,33.05,32.09,33.05,70200,0.0,1.0
2014-07-08,32.26,32.38,31.815,32.32,90400,32.26,32.38,31.815,32.32,90400,0.0,1.0
2014-07-09,31.95,32.5,31.8,32.33,72300,31.95,32.5,31.8,32.33,72300,0.0,1.0
2014-07-10,30.9,31.71,30.75,31.35,131300,30.9,31.71,30.75,31.35,131300,0.0,1.0
2014-07-11,30.98,31.29,30.7,30.78,111500,30.98,31.29,30.7,30.78,111500,0.0,1.0
2014-07-14,31.02,31.63,30.95,31.22,135300,31.02,31.63,30.95,31.22,135300,0.0,1.0
2014-07-15,31.31,31.59,30.87,31.02,89600,31.31,31.59,30.87,31.02,89600,0.0,1.0
2014-07-16,31.51,31.919,31.31,31.56,61400,31.51,31.919,31.31,31.56,61400,0.0,1.0
2014-07-17,31.01,31.7,31.0,31.4,67200,31.01,31.7,31.0,31.4,67200,0.0,1.0
2014-07-18,31.14,31.35,30.96,30.96,65900,31.14,31.35,30.96,30.96,65900,0.0,1.0
2014-07-21,31.11,31.17,30.78,31.0,43600,31.11,31.17,30.78,31.0,43600,0.0,1.0
2014-07-22,32.04,32.11,31.2,31.3,44300,32.04,32.11,31.2,31.3,44300,0.0,1.0
2014-07-23,31.96,32.37,31.55,32.06,45700,31.96,32.37,31.55,32.06,45700,0.0,1.0
2014-07-24,30.75,32.105,30.64,31.8,77100,30.75,32.105,30.64,31.8,77100,0.0,1.0
2014-07-25,30.64,30.98,30.39,30.55,37500,30.64,30.98,30.39,30.55,37500,0.0,1.0
2014-07-28,29.8,30.83,29.78,30.61,34800,29.8,30.83,29.78,30.61,34800,0.0,1.0
2014-07-29,29.73,30.21,29.54,29.82,78600,29.73,30.21,29.54,29.82,78600,0.0,1.0
2014-07-30,29.65,30.544,29.57,29.99,40500,29.65,30.544,29.57,29.99,40500,0.0,1.0
2014-07-31,29.4,29.75,29.08,29.48,65400,29.4,29.75,29.08,29.48,65400,0.0,1.0
2014-08-01,29.62,30.2,29.37,29.48,223700,29.62,30.2,29.37,29.48,223700,0.0,1.0
2014-08-04,30.14,30.23,29.4,29.81,214000,30.14,30.23,29.4,29.81,214000,0.0,1.0
2014-08-05,30.3,31.08,29.675,30.08,69200,30.3,31.08,29.675,30.08,69200,0.0,1.0
2014-08-06,30.69,30.99,30.22,30.22,34900,30.69,30.99,30.22,30.22,34900,0.0,1.0
2014-08-07,30.63,31.05,30.39,30.8,25500,30.63,31.05,30.39,30.8,25500,0.0,1.0
2014-08-08,30.78,31.14,30.37,30.67,88000,30.78,31.14,30.37,30.67,88000,0.0,1.0
2014-08-11,31.72,31.99,31.03,31.03,83700,31.72,31.99,31.03,31.03,83700,0.0,1.0
2014-08-12,30.97,31.86,30.88,31.47,50200,30.97,31.86,30.88,31.47,50200,0.0,1.0
2014-08-13,30.76,31.47,30.61,31.12,38400,30.76,31.47,30.61,31.12,38400,0.0,1.0
2014-08-14,30.68,30.86,30.545,30.83,55000,30.68,30.86,30.545,30.83,55000,0.0,1.0
2014-08-15,30.47,30.99,30.1,30.99,69600,30.47,30.99,30.1,30.99,69600,0.0,1.0
2014-08-18,31.33,31.47,30.47,30.83,74700,31.33,31.47,30.47,30.83,74700,0.0,1.0
2014-08-19,36.88,36.88,36.88,36.88,608500,36.88,36.88,36.88,36.88,608500,0.0,1.0
2014-08-20,37.26,37.65,36.52,36.52,141400,37.26,37.65,36.52,36.52,141400,0.0,1.0
2014-08-21,37.82,38.72,36.384,37.26,134700,37.82,38.72,36.384,37.26,134700,0.0,1.0
2014-08-22,37.97,38.23,36.96,37.41,81400,37.97,38.23,36.96,37.41,81400,0.0,1.0
2014-08-25,38.31,38.64,37.832,38.09,171800,38.31,38.64,37.832,38.09,171800,0.0,1.0
2014-08-26,38.66,38.75,37.9951,38.3,108200,38.66,38.75,37.9951,38.3,108200,0.0,1.0
2014-08-27,38.01,38.22,37.59,37.73,256200,38.01,38.22,37.59,37.73,256200,0.0,1.0
2014-08-28,38.43,38.5,37.68,37.94,114800,38.43,38.5,37.68,37.94,114800,0.0,1.0
2014-08-29,39.22,39.35,38.23,38.5,135000,39.22,39.35,38.23,38.5,135000,0.0,1.0
2014-09-02,39.3,39.5,38.91,39.39,201100,39.3,39.5,38.91,39.39,201100,0.0,1.0
2014-09-03,38.97,39.5,38.61,39.5,145700,38.97,39.5,38.61,39.5,145700,0.0,1.0
2014-09-04,39.45,39.83,38.98,39.0,351100,39.45,39.83,38.98,39.0,351100,0.0,1.0
2014-09-05,39.49,39.74,38.48,39.32,95700,39.49,39.74,38.48,39.32,95700,0.0,1.0
2014-09-08,39.69,40.25,39.0601,39.45,132100,39.69,40.25,39.0601,39.45,132100,0.0,1.0
2014-09-09,39.25,39.73,39.0,39.73,71900,39.25,39.73,39.0,39.73,71900,0.0,1.0
2014-09-10,38.87,39.66,38.61,39.23,103800,38.87,39.66,38.61,39.23,103800,0.0,1.0
2014-09-11,39.45,39.785,38.71,38.76,123300,39.45,39.785,38.71,38.76,123300,0.0,1.0
2014-09-12,38.91,39.69,38.34,39.49,75500,38.91,39.69,38.34,39.49,75500,0.0,1.0
2014-09-15,39.48,39.76,38.73,39.18,162100,39.48,39.76,38.73,39.18,162100,0.0,1.0
2014-09-16,39.35,39.72,38.9,39.47,92300,39.35,39.72,38.9,39.47,92300,0.0,1.0
2014-09-17,39.46,39.95,39.18,39.47,109100,39.46,39.95,39.18,39.47,109100,0.0,1.0
2014-09-18,39.12,39.52,38.83,39.52,58900,39.12,39.52,38.83,39.52,58900,0.0,1.0
2014-09-19,37.77,39.52,37.69,39.22,141300,37.77,39.52,37.69,39.22,141300,0.0,1.0
2014-09-22,37.5,37.75,37.2901,37.37,105000,37.5,37.75,37.2901,37.37,105000,0.0,1.0
2014-09-23,37.59,37.99,37.31,37.33,81800,37.59,37.99,37.31,37.33,81800,0.0,1.0
2014-09-24,37.59,37.96,37.28,37.69,56471,37.59,37.96,37.28,37.69,56471,0.0,1.0
2014-09-25,37.26,37.96,36.97,37.52,67507,37.26,37.96,36.97,37.52,67507,0.0,1.0
2014-09-26,37.93,38.23,37.53,37.53,68984,37.93,38.23,37.53,37.53,68984,0.0,1.0
2014-09-29,37.65,38.15,37.51,37.61,53942,37.65,38.15,37.51,37.61,53942,0.0,1.0
2014-09-30,36.86,37.65,36.6,37.62,138389,36.86,37.65,36.6,37.62,138389,0.0,1.0
2014-10-01,37.05,37.63,36.2983,36.95,95346,37.05,37.63,36.2983,36.95,95346,0.0,1.0
2014-10-02,37.29,37.885,36.93,37.14,73131,37.29,37.885,36.93,37.14,73131,0.0,1.0
2014-10-03,37.69,38.21,37.51,37.72,44144,37.69,38.21,37.51,37.72,44144,0.0,1.0
2014-10-06,36.61,37.875,36.56,37.63,70747,36.61,37.875,36.56,37.63,70747,0.0,1.0
2014-10-07,36.4,36.83,36.14,36.29,102714,36.4,36.83,36.14,36.29,102714,0.0,1.0
2014-10-08,36.62,36.72,35.68,36.21,87466,36.62,36.72,35.68,36.21,87466,0.0,1.0
2014-10-09,35.83,36.63,35.75,36.48,36807,35.83,36.63,35.75,36.48,36807,0.0,1.0
2014-10-10,36.27,37.33,35.461,35.65,180752,36.27,37.33,35.461,35.65,180752,0.0,1.0
2014-10-13,36.83,37.67,36.32,36.32,83617,36.83,37.67,36.32,36.32,83617,0.0,1.0
2014-10-14,37.62,37.99,37.24,37.24,91430,37.62,37.99,37.24,37.24,91430,0.0,1.0
2014-10-15,38.03,38.475,36.82,37.25,99691,38.03,38.475,36.82,37.25,99691,0.0,1.0
2014-10-16,38.27,38.78,37.45,37.45,92317,38.27,38.78,37.45,37.45,92317,0.0,1.0
2014-10-17,37.83,38.92,37.75,38.78,88455,37.83,38.92,37.75,38.78,88455,0.0,1.0
2014-10-20,38.015,38.59,37.51,37.51,189942,38.015,38.59,37.51,37.51,189942,0.0,1.0
2014-10-21,38.22,38.34,35.32,38.31,292275,38.22,38.34,35.32,38.31,292275,0.0,1.0
2014-10-22,37.83,38.48,37.74,38.47,100926,37.83,38.48,37.74,38.47,100926,0.0,1.0
2014-10-23,38.42,38.65,37.92,38.33,219121,38.42,38.65,37.92,38.33,219121,0.0,1.0
2014-10-24,38.29,38.93,38.05,38.52,148035,38.29,38.93,38.05,38.52,148035,0.0,1.0
2014-10-27,38.9,39.0,37.6,37.93,103742,38.9,39.0,37.6,37.93,103742,0.0,1.0
2014-10-28,39.98,40.0,38.95,38.95,188225,39.98,40.0,38.95,38.95,188225,0.0,1.0
2014-10-29,40.24,40.77,39.89,39.95,89234,40.24,40.77,39.89,39.95,89234,0.0,1.0
2014-10-30,40.96,41.09,39.66,40.17,65945,40.96,41.09,39.66,40.17,65945,0.0,1.0
2014-10-31,40.91,41.85,40.66,41.75,133746,40.91,41.85,40.66,41.75,133746,0.0,1.0
2014-11-03,41.58,41.68,40.47,41.0,110932,41.58,41.68,40.47,41.0,110932,0.0,1.0
2014-11-04,41.29,41.55,40.86,41.34,132980,41.29,41.55,40.86,41.34,132980,0.0,1.0
2014-11-05,40.95,41.5775,40.7,41.49,108133,40.95,41.5775,40.7,41.49,108133,0.0,1.0
2014-11-06,41.25,41.56,40.43,40.91,119770,41.25,41.56,40.43,40.91,119770,0.0,1.0
2014-11-07,41.52,41.54,40.94,41.2,87341,41.52,41.54,40.94,41.2,87341,0.0,1.0
2014-11-10,41.1,42.45,40.94,41.42,98290,41.1,42.45,40.94,41.42,98290,0.0,1.0
2014-11-11,42.16,42.25,41.16,41.2,104171,42.16,42.25,41.16,41.2,104171,0.0,1.0
2014-11-12,43.06,43.2,41.49,42.08,112857,43.06,43.2,41.49,42.08,112857,0.0,1.0
2014-11-13,40.68,42.53,40.2,42.04,156206,40.68,42.53,40.2,42.04,156206,0.0,1.0
2014-11-14,40.99,41.0,40.6,40.68,74507,40.99,41.0,40.6,40.68,74507,0.0,1.0
2014-11-17,39.25,40.94,39.24,40.86,148364,39.25,40.94,39.24,40.86,148364,0.0,1.0
2014-11-18,40.34,40.59,39.27,39.27,90566,40.34,40.59,39.27,39.27,90566,0.0,1.0
2014-11-19,39.76,40.3,39.48,40.3,54633,39.76,40.3,39.48,40.3,54633,0.0,1.0
2014-11-20,40.57,41.005,39.6,39.6,66152,40.57,41.005,39.6,39.6,66152,0.0,1.0
2014-11-21,40.3,41.0,40.07,41.0,152637,40.3,41.0,40.07,41.0,152637,0.0,1.0
2014-11-24,40.595,41.14,40.22,40.24,233430,40.595,41.14,40.22,40.24,233430,0.0,1.0
2014-11-25,40.92,41.85,37.68,39.13,245439,40.92,41.85,37.68,39.13,245439,0.0,1.0
2014-11-26,40.27,41.08,39.66,41.06,149444,40.27,41.08,39.66,41.06,149444,0.0,1.0
2014-11-28,39.83,40.52,39.45,40.25,82926,39.83,40.52,39.45,40.25,82926,0.0,1.0
2014-12-01,38.93,39.67,38.58,39.67,92621,38.93,39.67,38.58,39.67,92621,0.0,1.0
2014-12-02,39.65,39.83,38.545,38.92,99557,39.65,39.83,38.545,38.92,99557,0.0,1.0
2014-12-03,40.21,40.48,39.03,39.78,148083,40.21,40.48,39.03,39.78,148083,0.0,1.0
2014-12-04,40.07,40.5,39.53,40.09,98377,40.07,40.5,39.53,40.09,98377,0.0,1.0
2014-12-05,39.67,40.5,39.51,40.02,102770,39.67,40.5,39.51,40.02,102770,0.0,1.0
2014-12-08,38.52,39.97,38.39,39.65,94681,38.52,39.97,38.39,39.65,94681,0.0,1.0
2014-12-09,39.53,39.61,37.65,38.23,107197,39.53,39.61,37.65,38.23,107197,0.0,1.0
2014-12-10,38.74,39.68,38.57,39.31,94704,38.74,39.68,38.57,39.31,94704,0.0,1.0
2014-12-11,38.95,39.63,38.71,39.03,106963,38.95,39.63,38.71,39.03,106963,0.0,1.0
2014-12-12,38.8,39.06,37.9,38.5,80355,38.8,39.06,37.9,38.5,80355,0.0,1.0
2014-12-15,37.52,39.04,37.02,39.04,105837,37.52,39.04,37.02,39.04,105837,0.0,1.0
2014-12-16,37.78,38.25,37.56,37.56,171763,37.78,38.25,37.56,37.56,171763,0.0,1.0
2014-12-17,38.63,38.69,37.39,37.88,184243,38.63,38.69,37.39,37.88,184243,0.0,1.0
2014-12-18,40.44,40.48,38.89,39.09,169007,40.44,40.48,38.89,39.09,169007,0.0,1.0
2014-12-19,40.65,41.0,39.73,40.34,205806,40.65,41.0,39.73,40.34,205806,0.0,1.0
2014-12-22,39.67,40.73,39.43,40.69,102351,39.67,40.73,39.43,40.69,102351,0.0,1.0
2014-12-23,39.99,40.53,39.6,39.93,92104,39.99,40.53,39.6,39.93,92104,0.0,1.0
2014-12-24,39.83,40.36,39.74,40.25,73209,39.83,40.36,39.74,40.25,73209,0.0,1.0
2014-12-26,40.15,40.4,39.97,39.97,43507,40.15,40.4,39.97,39.97,43507,0.0,1.0
2014-12-29,40.67,40.95,40.33,40.33,135834,40.67,40.95,40.33,40.33,135834,0.0,1.0
2014-12-30,40.79,41.38,40.47,40.47,111174,40.79,41.38,40.47,40.47,111174,0.0,1.0
2014-12-31,40.44,41.24,40.35,40.87,223736,40.44,41.24,40.35,40.87,223736,0.0,1.0
2015-01-02,39.98,41.09,39.26,40.67,85267,39.98,41.09,39.26,40.67,85267,0.0,1.0
2015-01-05,38.03,40.13,37.705,39.66,118222,38.03,40.13,37.705,39.66,118222,0.0,1.0
2015-01-06,37.95,38.32,37.38,38.27,119484,37.95,38.32,37.38,38.27,119484,0.0,1.0
2015-01-07,38.11,38.63,37.97,38.3,75706,38.11,38.63,37.97,38.3,75706,0.0,1.0
2015-01-08,39.24,39.31,38.17,38.54,99928,39.24,39.31,38.17,38.54,99928,0.0,1.0
2015-01-09,38.82,39.35,38.55,39.18,60882,38.82,39.35,38.55,39.18,60882,0.0,1.0
2015-01-12,39.41,39.48,38.19,38.92,92069,39.41,39.48,38.19,38.92,92069,0.0,1.0
2015-01-13,39.77,41.0,39.35,39.87,118437,39.77,41.0,39.35,39.87,118437,0.0,1.0
2015-01-14,39.73,40.19,39.12,39.35,72180,39.73,40.19,39.12,39.35,72180,0.0,1.0
2015-01-15,38.95,39.82,38.53,39.82,143196,38.95,39.82,38.53,39.82,143196,0.0,1.0
2015-01-16,39.78,40.1,38.75,39.0,102350,39.78,40.1,38.75,39.0,102350,0.0,1.0
2015-01-20,39.3,40.28,38.9,39.87,91700,39.3,40.28,38.9,39.87,91700,0.0,1.0
2015-01-21,39.35,39.59,38.91,39.14,87411,39.35,39.59,38.91,39.14,87411,0.0,1.0
2015-01-22,40.21,40.68,39.36,39.62,68920,40.21,40.68,39.36,39.62,68920,0.0,1.0
2015-01-23,39.75,40.4,39.655,40.3,93017,39.75,40.4,39.655,40.3,93017,0.0,1.0
2015-01-26,39.98,40.485,39.27,39.83,84840,39.98,40.485,39.27,39.83,84840,0.0,1.0
2015-01-27,40.35,41.14,39.15,39.48,149280,40.35,41.14,39.15,39.48,149280,0.0,1.0
2015-01-28,40.07,40.67,40.0,40.67,96672,40.07,40.67,40.0,40.67,96672,0.0,1.0
2015-01-29,40.97,41.04,40.04,40.22,85859,40.97,41.04,40.04,40.22,85859,0.0,1.0
2015-01-30,41.13,41.52,40.65,40.65,138118,41.13,41.52,40.65,40.65,138118,0.0,1.0
2015-02-02,41.91,42.0,40.97,41.34,142603,41.91,42.0,40.97,41.34,142603,0.0,1.0
2015-02-03,42.87,43.4,42.17,42.17,178065,42.87,43.4,42.17,42.17,178065,0.0,1.0
2015-02-04,43.56,44.05,42.46,42.78,150040,43.56,44.05,42.46,42.78,150040,0.0,1.0
2015-02-05,43.54,44.45,42.75,43.81,172040,43.54,44.45,42.75,43.81,172040,0.0,1.0
2015-02-06,43.67,44.1499,43.035,43.63,130188,43.67,44.1499,43.035,43.63,130188,0.0,1.0
2015-02-09,43.93,44.69,43.56,43.7,175880,43.93,44.69,43.56,43.7,175880,0.0,1.0
2015-02-10,43.65,44.34,43.31,44.34,87766,43.65,44.34,43.31,44.34,87766,0.0,1.0
2015-02-11,43.76,43.98,43.26,43.59,62082,43.76,43.98,43.26,43.59,62082,0.0,1.0
2015-02-12,44.0,44.46,43.8607,44.05,93777,44.0,44.46,43.8607,44.05,93777,0.0,1.0
2015-02-13,43.98,44.42,43.8801,44.18,86682,43.98,44.42,43.8801,44.18,86682,0.0,1.0
2015-02-17,44.04,44.24,43.68,44.06,80115,44.04,44.24,43.68,44.06,80115,0.0,1.0
2015-02-18,44.49,44.695,43.565,43.95,88052,44.49,44.695,43.565,43.95,88052,0.0,1.0
2015-02-19,44.24,44.68,43.88,44.56,69770,44.24,44.68,43.88,44.56,69770,0.0,1.0
2015-02-20,44.12,44.35,43.481,44.35,40980,44.12,44.35,43.481,44.35,40980,0.0,1.0
2015-02-23,44.7,44.74,43.615,44.12,77999,44.7,44.74,43.615,44.12,77999,0.0,1.0
2015-02-24,46.2,46.355,44.79,44.87,159414,46.2,46.355,44.79,44.87,159414,0.0,1.0
2015-02-25,46.32,46.86,45.54,46.35,157289,46.32,46.86,45.54,46.35,157289,0.0,1.0
2015-02-26,49.06,51.1,46.95,48.01,323335,49.06,51.1,46.95,48.01,323335,0.0,1.0
2015-02-27,52.66,53.12,49.27,49.27,359335,52.66,53.12,49.27,49.27,359335,0.0,1.0
2015-03-02,52.24,53.16,51.54,52.9,197573,52.24,53.16,51.54,52.9,197573,0.0,1.0
2015-03-03,51.56,52.0,51.0,51.14,395129,51.56,52.0,51.0,51.14,395129,0.0,1.0
2015-03-04,51.92,52.36,50.99,51.08,197009,51.92,52.36,50.99,51.08,197009,0.0,1.0
2015-03-05,52.9,53.03,51.45,52.2,221332,52.9,53.03,51.45,52.2,221332,0.0,1.0
2015-03-06,52.92,53.6,52.34,52.76,238044,52.92,53.6,52.34,52.76,238044,0.0,1.0
2015-03-09,52.63,53.05,51.94,53.05,149685,52.63,53.05,51.94,53.05,149685,0.0,1.0
2015-03-10,51.91,53.18,51.82,52.45,108312,51.91,53.18,51.82,52.45,108312,0.0,1.0
2015-03-11,51.88,52.18,51.55,51.85,116111,51.88,52.18,51.55,51.85,116111,0.0,1.0
2015-03-12,51.91,52.3,51.59,51.99,198914,51.91,52.3,51.59,51.99,198914,0.0,1.0
2015-03-13,51.88,52.1,51.39,51.95,189485,51.88,52.1,51.39,51.95,189485,0.0,1.0
2015-03-16,51.6,52.08,51.45,51.9,180571,51.6,52.08,51.45,51.9,180571,0.0,1.0
2015-03-17,51.89,52.07,51.6,51.73,196924,51.89,52.07,51.6,51.73,196924,0.0,1.0
2015-03-18,51.75,52.01,51.56,51.9,175647,51.75,52.01,51.56,51.9,175647,0.0,1.0
2015-03-19,51.94,52.06,51.66,51.8,163870,51.94,52.06,51.66,51.8,163870,0.0,1.0
2015-03-20,52.24,52.3,51.95,51.95,222176,52.24,52.3,51.95,51.95,222176,0.0,1.0
2015-03-23,53.36,53.51,51.99,52.37,315075,53.36,53.51,51.99,52.37,315075,0.0,1.0
2015-03-24,55.65,55.93,53.54,53.54,265698,55.65,55.93,53.54,53.54,265698,0.0,1.0
2015-03-25,53.89,56.44,53.79,55.83,127044,53.89,56.44,53.79,55.83,127044,0.0,1.0
2015-03-26,52.37,53.92,52.2252,53.92,169329,52.37,53.92,52.2252,53.92,169329,0.0,1.0
2015-03-27,52.82,53.3499,52.2,52.37,65251,52.82,53.3499,52.2,52.37,65251,0.0,1.0
2015-03-30,54.88,55.0,53.29,53.29,162426,54.88,55.0,53.29,53.29,162426,0.0,1.0
2015-03-31,54.73,55.03,54.13,54.84,140359,54.73,55.03,54.13,54.84,140359,0.0,1.0
2015-04-01,54.44,54.89,53.9,54.84,132860,54.44,54.89,53.9,54.84,132860,0.0,1.0
2015-04-02,54.77,55.07,54.28,54.66,132948,54.77,55.07,54.28,54.66,132948,0.0,1.0
2015-04-06,53.71,55.07,53.58,54.72,200407,53.71,55.07,53.58,54.72,200407,0.0,1.0
2015-04-07,53.21,54.32,53.11,53.84,122679,53.21,54.32,53.11,53.84,122679,0.0,1.0
2015-04-08,53.54,53.61,52.88,53.38,133361,53.54,53.61,52.88,53.38,133361,0.0,1.0
2015-04-09,53.38,53.765,52.47,53.72,86328,53.38,53.765,52.47,53.72,86328,0.0,1.0
2015-04-10,53.47,53.78,52.8801,53.78,48936,53.47,53.78,52.8801,53.78,48936,0.0,1.0
2015-04-13,53.21,53.7,53.14,53.59,78255,53.21,53.7,53.14,53.59,78255,0.0,1.0
2015-04-14,53.35,53.91,53.1001,53.53,87763,53.35,53.91,53.1001,53.53,87763,0.0,1.0
2015-04-15,53.26,53.75,53.24,53.62,95000,53.26,53.75,53.24,53.62,95000,0.0,1.0
2015-04-16,52.8,53.43,52.57,53.43,71427,52.8,53.43,52.57,53.43,71427,0.0,1.0
2015-04-17,51.77,52.51,51.65,52.35,60323,51.77,52.51,51.65,52.35,60323,0.0,1.0
2015-04-20,52.2,52.9,50.88,52.2,70922,52.2,52.9,50.88,52.2,70922,0.0,1.0
2015-04-21,53.01,53.62,52.08,52.58,138255,53.01,53.62,52.08,52.58,138255,0.0,1.0
2015-04-22,52.62,53.31,52.32,53.2,59048,52.62,53.31,52.32,53.2,59048,0.0,1.0
2015-04-23,52.65,52.93,52.21,52.32,71011,52.65,52.93,52.21,52.32,71011,0.0,1.0
2015-04-24,53.31,53.63,52.45,52.78,71464,53.31,53.63,52.45,52.78,71464,0.0,1.0
2015-04-27,51.03,53.45,50.66,53.38,158851,51.03,53.45,50.66,53.38,158851,0.0,1.0
2015-04-28,52.16,52.66,50.83,51.08,102033,52.16,52.66,50.83,51.08,102033,0.0,1.0
2015-04-29,51.98,52.4,51.59,52.12,80599,51.98,52.4,51.59,52.12,80599,0.0,1.0
2015-04-30,50.7,51.72,50.06,51.55,110876,50.7,51.72,50.06,51.55,110876,0.0,1.0
2015-05-01,52.24,52.5,50.54,50.73,142134,52.24,52.5,50.54,50.73,142134,0.0,1.0
2015-05-04,52.67,52.75,52.12,52.12,153850,52.67,52.75,52.12,52.12,153850,0.0,1.0
2015-05-05,52.06,52.47,51.86,52.41,97267,52.06,52.47,51.86,52.41,97267,0.0,1.0
2015-05-06,50.43,52.12,50.25,52.12,116973,50.43,52.12,50.25,52.12,116973,0.0,1.0
2015-05-07,50.8,51.2,50.09,50.28,133673,50.8,51.2,50.09,50.28,133673,0.0,1.0
2015-05-08,50.8,51.16,50.39,51.16,168738,50.8,51.16,50.39,51.16,168738,0.0,1.0
2015-05-11,50.83,51.1,50.63,50.75,128885,50.83,51.1,50.63,50.75,128885,0.0,1.0
2015-05-12,49.81,51.1,49.44,50.69,136912,49.81,51.1,49.44,50.69,136912,0.0,1.0
2015-05-13,50.65,50.74,49.85,50.12,116801,50.65,50.74,49.85,50.12,116801,0.0,1.0
2015-05-14,51.42,51.87,50.65,50.87,120570,51.42,51.87,50.65,50.87,120570,0.0,1.0
2015-05-15,51.2,51.63,50.6301,51.47,100214,51.2,51.63,50.6301,51.47,100214,0.0,1.0
2015-05-18,50.67,51.865,50.4,51.03,119499,50.67,51.865,50.4,51.03,119499,0.0,1.0
2015-05-19,50.71,51.74,50.39,50.73,118965,50.71,51.74,50.39,50.73,118965,0.0,1.0
2015-05-20,50.4,50.84,50.12,50.84,77364,50.4,50.84,50.12,50.84,77364,0.0,1.0
2015-05-21,50.06,50.88,50.0,50.5,150296,50.06,50.88,50.0,50.5,150296,0.0,1.0
2015-05-22,49.98,50.61,49.85,50.02,60533,49.98,50.61,49.85,50.02,60533,0.0,1.0
2015-05-26,48.6,49.85,48.51,49.75,86657,48.6,49.85,48.51,49.75,86657,0.0,1.0
2015-05-27,49.39,49.86,48.345,48.83,223157,49.39,49.86,48.345,48.83,223157,0.0,1.0
2015-05-28,50.77,50.94,49.016,49.32,139493,50.77,50.94,49.016,49.32,139493,0.0,1.0
2015-05-29,51.34,51.95,50.25,50.81,161886,51.34,51.95,50.25,50.81,161886,0.0,1.0
2015-06-01,50.99,51.86,50.49,51.7,218820,50.99,51.86,50.49,51.7,218820,0.0,1.0
2015-06-02,53.83,54.2,51.34,54.2,465417,53.83,54.2,51.34,54.2,465417,0.0,1.0
2015-06-03,56.07,56.19,54.3,54.64,270628,56.07,56.19,54.3,54.64,270628,0.0,1.0
2015-06-04,56.79,57.02,55.72,55.98,180991,56.79,57.02,55.72,55.98,180991,0.0,1.0
2015-06-05,57.11,57.5,55.66,56.64,102437,57.11,57.5,55.66,56.64,102437,0.0,1.0
2015-06-08,55.78,56.98,55.55,56.82,103353,55.78,56.98,55.55,56.82,103353,0.0,1.0
2015-06-09,55.6,55.81,54.89,55.7,113677,55.6,55.81,54.89,55.7,113677,0.0,1.0
2015-06-10,56.05,56.35,55.18,55.68,125180,56.05,56.35,55.18,55.68,125180,0.0,1.0
2015-06-11,56.03,56.465,55.65,55.92,62267,56.03,56.465,55.65,55.92,62267,0.0,1.0
2015-06-12,56.13,56.9,55.78,56.0,66236,56.13,56.9,55.78,56.0,66236,0.0,1.0
2015-06-15,57.12,58.055,55.84,56.65,300139,57.12,58.055,55.84,56.65,300139,0.0,1.0
2015-06-16,57.31,58.0699,56.9,57.15,189761,57.31,58.0699,56.9,57.15,189761,0.0,1.0
2015-06-17,56.09,57.1,55.5,56.59,233042,56.09,57.1,55.5,56.59,233042,0.0,1.0
2015-06-18,56.81,57.42,56.16,56.16,125491,56.81,57.42,56.16,56.16,125491,0.0,1.0
2015-06-19,56.69,57.18,56.6,57.0,861886,56.69,57.18,56.6,57.0,861886,0.0,1.0
2015-06-22,56.49,57.2,56.42,56.98,115475,56.49,57.2,56.42,56.98,115475,0.0,1.0
2015-06-23,57.1,57.25,56.03,56.69,217331,57.1,57.25,56.03,56.69,217331,0.0,1.0
2015-06-24,55.67,57.21,55.63,56.89,90961,55.67,57.21,55.63,56.89,90961,0.0,1.0
2015-06-25,55.5,56.26,54.85,55.72,111537,55.5,56.26,54.85,55.72,111537,0.0,1.0
2015-06-26,55.73,56.49,55.52,55.69,114794,55.73,56.49,55.52,55.69,114794,0.0,1.0
2015-06-29,54.11,55.86,54.08,55.44,115954,54.11,55.86,54.08,55.44,115954,0.0,1.0
2015-06-30,54.85,55.3,54.16,54.48,121878,54.85,55.3,54.16,54.48,121878,0.0,1.0
2015-07-01,54.71,55.6599,54.16,55.24,100496,54.71,55.6599,54.16,55.24,100496,0.0,1.0
2015-07-02,54.91,55.09,53.96,54.65,92878,54.91,55.09,53.96,54.65,92878,0.0,1.0
2015-07-06,54.74,55.78,54.03,54.25,94587,54.74,55.78,54.03,54.25,94587,0.0,1.0
2015-07-07,54.93,55.414,53.6,54.69,114783,54.93,55.414,53.6,54.69,114783,0.0,1.0
2015-07-08,53.92,55.05,53.78,54.22,130933,53.92,55.05,53.78,54.22,130933,0.0,1.0
2015-07-09,55.12,55.5,54.54,54.61,148263,55.12,55.5,54.54,54.61,148263,0.0,1.0
2015-07-10,55.79,56.36,55.35,55.69,107842,55.79,56.36,55.35,55.69,107842,0.0,1.0
2015-07-13,55.98,56.43,55.79,55.92,113205,55.98,56.43,55.79,55.92,113205,0.0,1.0
2015-07-14,57.04,57.265,55.75,55.9,86686,57.04,57.265,55.75,55.9,86686,0.0,1.0
2015-07-15,57.22,57.31,56.3101,57.15,123476,57.22,57.31,56.3101,57.15,123476,0.0,1.0
2015-07-16,57.16,57.98,57.06,57.68,123014,57.16,57.98,57.06,57.68,123014,0.0,1.0
2015-07-17,58.26,58.87,57.08,57.08,108392,58.26,58.87,57.08,57.08,108392,0.0,1.0
2015-07-20,58.3,59.0445,57.85,58.51,107297,58.3,59.0445,57.85,58.51,107297,0.0,1.0
2015-07-21,58.12,58.62,57.88,58.34,100761,58.12,58.62,57.88,58.34,100761,0.0,1.0
2015-07-22,60.15,60.3,57.74,57.92,158842,60.15,60.3,57.74,57.92,158842,0.0,1.0
2015-07-23,60.25,60.92,59.8,60.53,184002,60.25,60.92,59.8,60.53,184002,0.0,1.0
2015-07-24,60.79,60.93,59.22,60.43,221118,60.79,60.93,59.22,60.43,221118,0.0,1.0
2015-07-27,60.46,61.51,59.71,60.35,167936,60.46,61.51,59.71,60.35,167936,0.0,1.0
2015-07-28,63.21,63.32,60.31,60.9,260483,63.21,63.32,60.31,60.9,260483,0.0,1.0
2015-07-29,64.34,64.62,63.25,63.32,200244,64.34,64.62,63.25,63.32,200244,0.0,1.0
2015-07-30,65.68,66.02,63.88,64.28,196527,65.68,66.02,63.88,64.28,196527,0.0,1.0
2015-07-31,65.76,67.82,65.25,65.81,163351,65.76,67.82,65.25,65.81,163351,0.0,1.0
2015-08-03,64.66,66.21,64.51,66.01,343692,64.66,66.21,64.51,66.01,343692,0.0,1.0
2015-08-04,63.37,65.21,63.27,64.69,203642,63.37,65.21,63.27,64.69,203642,0.0,1.0
2015-08-05,63.03,64.3499,62.2201,63.44,144763,63.03,64.3499,62.2201,63.44,144763,0.0,1.0
2015-08-06,61.7,63.37,61.46,62.84,195180,61.7,63.37,61.46,62.84,195180,0.0,1.0
2015-08-07,62.18,62.28,61.34,61.52,146387,62.18,62.28,61.34,61.52,146387,0.0,1.0
2015-08-10,63.4,64.36,62.57,62.57,136427,63.4,64.36,62.57,62.57,136427,0.0,1.0
2015-08-11,63.88,64.06,62.54,63.12,92865,63.88,64.06,62.54,63.12,92865,0.0,1.0
2015-08-12,64.17,64.44,62.1,63.44,137151,64.17,64.44,62.1,63.44,137151,0.0,1.0
2015-08-13,65.26,65.68,63.97,64.62,122436,65.26,65.68,63.97,64.62,122436,0.0,1.0
2015-08-14,65.38,65.5,63.22,64.91,122658,65.38,65.5,63.22,64.91,122658,0.0,1.0
2015-08-17,66.01,66.22,64.39,65.24,99784,66.01,66.22,64.39,65.24,99784,0.0,1.0
2015-08-18,65.58,67.07,65.49,66.21,107920,65.58,67.07,65.49,66.21,107920,0.0,1.0
2015-08-19,67.08,67.57,64.63,65.2,234534,67.08,67.57,64.63,65.2,234534,0.0,1.0
2015-08-20,60.31,69.01,59.23,68.0,407692,60.31,69.01,59.23,68.0,407692,0.0,1.0
2015-08-21,67.8,69.09,59.7,59.7,458743,67.8,69.09,59.7,59.7,458743,0.0,1.0
2015-08-24,65.57,68.51,61.899,64.37,325988,65.57,68.51,61.899,64.37,325988,0.0,1.0
2015-08-25,63.11,68.3699,62.69,67.62,291076,63.11,68.3699,62.69,67.62,291076,0.0,1.0
2015-08-26,65.17,65.45,62.5705,64.34,186861,65.17,65.45,62.5705,64.34,186861,0.0,1.0
2015-08-27,66.44,67.45,65.289,65.92,148339,66.44,67.45,65.289,65.92,148339,0.0,1.0
2015-08-28,66.55,66.96,65.52,66.0,136954,66.55,66.96,65.52,66.0,136954,0.0,1.0
2015-08-31,66.28,67.48,65.9811,66.02,151563,66.28,67.48,65.9811,66.02,151563,0.0,1.0
2015-09-01,64.83,65.81,64.25,65.28,154906,64.83,65.81,64.25,65.28,154906,0.0,1.0
2015-09-02,66.48,66.5,64.3,65.62,139998,66.48,66.5,64.3,65.62,139998,0.0,1.0
2015-09-03,66.27,66.87,65.862,66.68,168761,66.27,66.87,65.862,66.68,168761,0.0,1.0
2015-09-04,66.45,67.2799,65.45,65.45,103643,66.45,67.2799,65.45,65.45,103643,0.0,1.0
2015-09-08,68.68,69.3,67.5,67.5,187136,68.68,69.3,67.5,67.5,187136,0.0,1.0
2015-09-09,68.9,69.64,68.05,69.06,243768,68.9,69.64,68.05,69.06,243768,0.0,1.0
2015-09-10,68.49,69.41,67.95,68.69,161688,68.49,69.41,67.95,68.69,161688,0.0,1.0
2015-09-11,68.94,69.62,68.23,68.42,144511,68.94,69.62,68.23,68.42,144511,0.0,1.0
2015-09-14,69.0,70.3899,68.74,69.27,238730,69.0,70.3899,68.74,69.27,238730,0.0,1.0
2015-09-15,68.79,69.446,67.85,68.99,177105,68.79,69.446,67.85,68.99,177105,0.0,1.0
2015-09-16,68.54,69.04,68.31,68.99,122643,68.54,69.04,68.31,68.99,122643,0.0,1.0
2015-09-17,67.94,69.06,67.82,68.79,190827,67.94,69.06,67.82,68.79,190827,0.0,1.0
2015-09-18,66.6,68.16,66.36,67.15,266728,66.6,68.16,66.36,67.15,266728,0.0,1.0
2015-09-21,66.92,68.15,66.6,67.29,125802,66.92,68.15,66.6,67.29,125802,0.0,1.0
2015-09-22,64.8,66.48,64.6644,66.41,189422,64.8,66.48,64.6644,66.41,189422,0.0,1.0
2015-09-23,67.79,67.856,64.8,65.09,200082,67.79,67.856,64.8,65.09,200082,0.0,1.0
2015-09-24,66.89,67.1,65.71,67.1,199645,66.89,67.1,65.71,67.1,199645,0.0,1.0
2015-09-25,66.58,67.44,66.1,67.33,126718,66.58,67.44,66.1,67.33,126718,0.0,1.0
2015-09-28,62.78,66.33,62.2203,66.33,175535,62.78,66.33,62.2203,66.33,175535,0.0,1.0
2015-09-29,61.92,63.996,60.16,62.65,231817,61.92,63.996,60.16,62.65,231817,0.0,1.0
2015-09-30,64.87,65.15,61.494,62.64,250457,64.87,65.15,61.494,62.64,250457,0.0,1.0
2015-10-01,65.19,66.89,63.49,65.0,131818,65.19,66.89,63.49,65.0,131818,0.0,1.0
2015-10-02,64.43,64.9,63.95,64.28,81204,64.43,64.9,63.95,64.28,81204,0.0,1.0
2015-10-05,66.36,66.48,64.515,65.13,145298,66.36,66.48,64.515,65.13,145298,0.0,1.0
2015-10-06,65.93,67.32,65.63,66.36,108355,65.93,67.32,65.63,66.36,108355,0.0,1.0
2015-10-07,68.8,68.91,66.055,66.08,171760,68.8,68.91,66.055,66.08,171760,0.0,1.0
2015-10-08,70.69,70.99,68.32,68.51,169507,70.69,70.99,68.32,68.51,169507,0.0,1.0
2015-10-09,70.82,71.63,70.6,70.91,171956,70.82,71.63,70.6,70.91,171956,0.0,1.0
2015-10-12,70.68,71.5355,70.1752,71.0,100886,70.68,71.5355,70.1752,71.0,100886,0.0,1.0
2015-10-13,68.96,71.36,68.45,70.24,362452,68.96,71.36,68.45,70.24,362452,0.0,1.0
2015-10-14,67.64,69.65,66.35,68.86,136316,67.64,69.65,66.35,68.86,136316,0.0,1.0
2015-10-15,70.43,70.47,67.8,67.8,122509,70.43,70.47,67.8,67.8,122509,0.0,1.0
2015-10-16,70.86,71.07,69.45,70.52,219129,70.86,71.07,69.45,70.52,219129,0.0,1.0
2015-10-19,69.11,71.3399,68.86,70.6,102050,69.11,71.3399,68.86,70.6,102050,0.0,1.0
2015-10-20,69.54,69.9,68.98,69.33,82092,69.54,69.9,68.98,69.33,82092,0.0,1.0
2015-10-21,68.99,70.23,67.89,69.95,122496,68.99,70.23,67.89,69.95,122496,0.0,1.0
2015-10-22,70.4,71.145,68.09,69.39,128663,70.4,71.145,68.09,69.39,128663,0.0,1.0
2015-10-23,72.48,72.72,70.1401,71.36,159807,72.48,72.72,70.1401,71.36,159807,0.0,1.0
2015-10-26,71.5,72.83,70.71,72.58,191912,71.5,72.83,70.71,72.58,191912,0.0,1.0
2015-10-27,69.77,71.105,68.7082,70.75,224999,69.77,71.105,68.7082,70.75,224999,0.0,1.0
2015-10-28,73.49,73.5,69.02,70.17,185472,73.49,73.5,69.02,70.17,185472,0.0,1.0
2015-10-29,71.88,74.28,71.28,73.06,267229,71.88,74.28,71.28,73.06,267229,0.0,1.0
2015-10-30,72.7,73.81,71.53,71.9,161437,72.7,73.81,71.53,71.9,161437,0.0,1.0
2015-11-02,73.07,73.65,72.27,72.7,144955,73.07,73.65,72.27,72.7,144955,0.0,1.0
2015-11-03,73.05,73.485,71.89,72.95,152631,73.05,73.485,71.89,72.95,152631,0.0,1.0
2015-11-04,71.58,73.35,71.2,73.35,161387,71.58,73.35,71.2,73.35,161387,0.0,1.0
2015-11-05,72.7,72.95,71.08,71.1,125754,72.7,72.95,71.08,71.1,125754,0.0,1.0
2015-11-06,72.56,73.77,71.76,72.33,135929,72.56,73.77,71.76,72.33,135929,0.0,1.0
2015-11-09,71.24,72.41,70.475,72.41,77432,71.24,72.41,70.475,72.41,77432,0.0,1.0
2015-11-10,72.48,72.55,71.0,71.24,111460,72.48,72.55,71.0,71.24,111460,0.0,1.0
2015-11-11,70.89,72.5,70.84,72.5,128704,70.89,72.5,70.84,72.5,128704,0.0,1.0
2015-11-12,70.09,70.99,69.04,70.23,101002,70.09,70.99,69.04,70.23,101002,0.0,1.0
2015-11-13,70.79,71.97,69.66,69.67,202682,70.79,71.97,69.66,69.67,202682,0.0,1.0
2015-11-16,70.42,71.25,69.91,70.6,100427,70.42,71.25,69.91,70.6,100427,0.0,1.0
2015-11-17,70.46,71.105,69.41,70.83,99318,70.46,71.105,69.41,70.83,99318,0.0,1.0
2015-11-18,73.0,73.03,70.3,71.09,125141,73.0,73.03,70.3,71.09,125141,0.0,1.0
2015-11-19,72.69,74.0,72.45,73.01,83703,72.69,74.0,72.45,73.01,83703,0.0,1.0
2015-11-20,65.11,71.639,65.0701,70.53,721492,65.11,71.639,65.0701,70.53,721492,0.0,1.0
2015-11-23,67.61,69.335,64.91,64.91,274667,67.61,69.335,64.91,64.91,274667,0.0,1.0
2015-11-24,77.6,78.0,70.25,74.16,662578,77.6,78.0,70.25,74.16,662578,0.0,1.0
2015-11-25,81.48,82.33,77.7476,78.0,326385,81.48,82.33,77.7476,78.0,326385,0.0,1.0
2015-11-27,84.02,84.03,81.67,81.78,132656,84.02,84.03,81.67,81.78,132656,0.0,1.0
2015-11-30,82.01,85.77,81.72,85.7,288579,82.01,85.77,81.72,85.7,288579,0.0,1.0
2015-12-01,84.96,86.72,82.05,82.21,302237,84.96,86.72,82.05,82.21,302237,0.0,1.0
2015-12-02,85.71,88.63,84.5,84.6,353012,85.71,88.63,84.5,84.6,353012,0.0,1.0
2015-12-03,83.48,86.48,83.38,85.74,276805,83.48,86.48,83.38,85.74,276805,0.0,1.0
2015-12-04,85.51,86.0,83.19,83.19,158851,85.51,86.0,83.19,83.19,158851,0.0,1.0
2015-12-07,86.0,86.3,84.8,84.89,248779,86.0,86.3,84.8,84.89,248779,0.0,1.0
2015-12-08,88.64,89.3,85.18,85.18,269397,88.64,89.3,85.18,85.18,269397,0.0,1.0
2015-12-09,86.16,89.89,85.96,88.55,263401,86.16,89.89,85.96,88.55,263401,0.0,1.0
2015-12-10,85.31,87.56,84.28,86.26,175260,85.31,87.56,84.28,86.26,175260,0.0,1.0
2015-12-11,83.96,85.79,83.58,84.29,183440,83.96,85.79,83.58,84.29,183440,0.0,1.0
2015-12-14,81.48,83.96,80.49,83.74,310367,81.48,83.96,80.49,83.74,310367,0.0,1.0
2015-12-15,82.71,83.705,81.5032,82.26,182746,82.71,83.705,81.5032,82.26,182746,0.0,1.0
2015-12-16,84.11,84.82,82.51,83.18,198441,84.11,84.82,82.51,83.18,198441,0.0,1.0
2015-12-17,82.55,84.6,82.5,84.23,94990,82.55,84.6,82.5,84.23,94990,0.0,1.0
2015-12-18,82.48,83.0499,81.31,82.54,322898,82.48,83.0499,81.31,82.54,322898,0.0,1.0
2015-12-21,81.01,83.6,80.46,81.22,161589,81.01,83.6,80.46,81.22,161589,0.0,1.0
2015-12-22,82.21,82.49,80.52,81.43,169898,82.21,82.49,80.52,81.43,169898,0.0,1.0
2015-12-23,80.55,82.25,79.21,82.2,188491,80.55,82.25,79.21,82.2,188491,0.0,1.0
2015-12-24,81.16,81.9,79.82,80.59,59565,81.16,81.9,79.82,80.59,59565,0.0,1.0
2015-12-28,81.79,82.7,80.5,80.62,110616,81.79,82.7,80.5,80.62,110616,0.0,1.0
2015-12-29,82.33,82.9799,81.54,81.95,135962,82.33,82.9799,81.54,81.95,135962,0.0,1.0
2015-12-30,81.0,82.33,81.0,82.24,59187,81.0,82.33,81.0,82.24,59187,0.0,1.0
2015-12-31,79.98,81.51,79.86,80.83,116676,79.98,81.51,79.86,80.83,116676,0.0,1.0
2016-01-04,76.42,78.76,76.01,78.66,209262,76.42,78.76,76.01,78.66,209262,0.0,1.0
2016-01-05,77.82,80.32,76.53,76.92,184137,77.82,80.32,76.53,76.92,184137,0.0,1.0
2016-01-06,76.3,77.46,75.62,76.65,233318,76.3,77.46,75.62,76.65,233318,0.0,1.0
2016-01-07,70.94,75.28,70.89,75.28,242653,70.94,75.28,70.89,75.28,242653,0.0,1.0
2016-01-08,69.39,71.9,69.24,71.9,277759,69.39,71.9,69.24,71.9,277759,0.0,1.0
2016-01-11,68.42,70.51,67.88,70.23,216937,68.42,70.51,67.88,70.23,216937,0.0,1.0
2016-01-12,71.3,71.37,69.18,69.51,187010,71.3,71.37,69.18,69.51,187010,0.0,1.0
2016-01-13,67.87,71.93,67.44,71.93,136661,67.87,71.93,67.44,71.93,136661,0.0,1.0
2016-01-14,67.86,69.49,66.94,67.93,188495,67.86,69.49,66.94,67.93,188495,0.0,1.0
2016-01-15,67.0,67.71,64.81,65.91,185928,67.0,67.71,64.81,65.91,185928,0.0,1.0
2016-01-19,65.38,67.99,64.715,67.72,178430,65.38,67.99,64.715,67.72,178430,0.0,1.0
2016-01-20,65.39,66.32,62.77,64.28,141424,65.39,66.32,62.77,64.28,141424,0.0,1.0
2016-01-21,65.05,66.18,64.46,65.41,148093,65.05,66.18,64.46,65.41,148093,0.0,1.0
2016-01-22,67.86,68.07,65.45,66.24,137722,67.86,68.07,65.45,66.24,137722,0.0,1.0
2016-01-25,66.07,67.8499,65.1,67.5,139037,66.07,67.8499,65.1,67.5,139037,0.0,1.0
2016-01-26,67.22,67.61,65.11,66.25,122628,67.22,67.61,65.11,66.25,122628,0.0,1.0
2016-01-27,66.63,68.36,66.26,66.95,157471,66.63,68.36,66.26,66.95,157471,0.0,1.0
2016-01-28,66.77,67.48,65.55,67.29,145284,66.77,67.48,65.55,67.29,145284,0.0,1.0
2016-01-29,69.0,69.26,66.65,66.88,181289,69.0,69.26,66.65,66.88,181289,0.0,1.0
2016-02-01,67.1,68.645,66.69,68.34,124762,67.1,68.645,66.69,68.34,124762,0.0,1.0
2016-02-02,64.02,66.6,63.78,66.6,203762,64.02,66.6,63.78,66.6,203762,0.0,1.0
2016-02-03,62.76,65.4868,61.39,64.66,181558,62.76,65.4868,61.39,64.66,181558,0.0,1.0
2016-02-04,63.64,64.02,62.27,62.64,189061,63.64,64.02,62.27,62.64,189061,0.0,1.0
2016-02-05,61.37,64.97,60.19,63.42,207925,61.37,64.97,60.19,63.42,207925,0.0,1.0
2016-02-08,58.6,61.19,58.21,60.62,177873,58.6,61.19,58.21,60.62,177873,0.0,1.0
2016-02-09,58.62,59.4499,57.0368,58.02,192007,58.62,59.4499,57.0368,58.02,192007,0.0,1.0
2016-02-10,59.28,60.58,58.42,59.04,144509,59.28,60.58,58.42,59.04,144509,0.0,1.0
2016-02-11,58.06,59.1599,57.49,57.77,106363,58.06,59.1599,57.49,57.77,106363,0.0,1.0
2016-02-12,59.24,60.06,58.7501,59.18,114955,59.24,60.06,58.7501,59.18,114955,0.0,1.0
2016-02-16,61.02,61.41,58.65,60.29,97204,61.02,61.41,58.65,60.29,97204,0.0,1.0
2016-02-17,62.53,63.99,61.3,61.3,170867,62.53,63.99,61.3,61.3,170867,0.0,1.0
2016-02-18,62.19,63.31,61.61,62.49,154201,62.19,63.31,61.61,62.49,154201,0.0,1.0
2016-02-19,63.34,63.36,61.85,61.85,114105,63.34,63.36,61.85,61.85,114105,0.0,1.0
2016-02-22,65.05,65.79,63.81,63.93,190271,65.05,65.79,63.81,63.93,190271,0.0,1.0
2016-02-23,67.67,67.87,64.67,65.04,217576,67.67,67.87,64.67,65.04,217576,0.0,1.0
2016-02-24,68.73,69.19,65.42,66.6,219124,68.73,69.19,65.42,66.6,219124,0.0,1.0
2016-02-25,68.25,73.8588,67.65,70.54,370703,68.25,73.8588,67.65,70.54,370703,0.0,1.0
2016-02-26,67.54,69.9057,64.78,68.95,219591,67.54,69.9057,64.78,68.95,219591,0.0,1.0
2016-02-29,68.29,69.22,67.8,67.8,178519,68.29,69.22,67.8,67.8,178519,0.0,1.0
2016-03-01,69.36,69.4,67.04,68.76,145573,69.36,69.4,67.04,68.76,145573,0.0,1.0
2016-03-02,68.55,69.96,67.88,69.11,174401,68.55,69.96,67.88,69.11,174401,0.0,1.0
2016-03-03,68.94,69.24,68.0,68.6,127539,68.94,69.24,68.0,68.6,127539,0.0,1.0
2016-03-04,70.69,71.86,68.67,68.78,162868,70.69,71.86,68.67,68.78,162868,0.0,1.0
2016-03-07,69.36,70.6,68.89,69.9,147245,69.36,70.6,68.89,69.9,147245,0.0,1.0
2016-03-08,67.83,69.29,67.32,69.17,144851,67.83,69.29,67.32,69.17,144851,0.0,1.0
2016-03-09,68.46,68.94,66.204,67.95,120387,68.46,68.94,66.204,67.95,120387,0.0,1.0
2016-03-10,68.49,69.1,67.315,68.89,183826,68.49,69.1,67.315,68.89,183826,0.0,1.0
2016-03-11,69.25,70.06,68.3,69.02,157305,69.25,70.06,68.3,69.02,157305,0.0,1.0
2016-03-14,68.48,69.54,68.14,69.21,104504,68.48,69.54,68.14,69.21,104504,0.0,1.0
2016-03-15,68.0,69.06,67.25,68.23,180597,68.0,69.06,67.25,68.23,180597,0.0,1.0
2016-03-16,68.35,68.85,67.0,67.81,127010,68.35,68.85,67.0,67.81,127010,0.0,1.0
2016-03-17,71.28,71.78,68.02,68.13,141681,71.28,71.78,68.02,68.13,141681,0.0,1.0
2016-03-18,72.49,73.38,70.71,71.62,252265,72.49,73.38,70.71,71.62,252265,0.0,1.0
2016-03-21,69.13,72.78,68.79,72.52,171920,69.13,72.78,68.79,72.52,171920,0.0,1.0
2016-03-22,69.54,70.1499,68.23,69.04,150297,69.54,70.1499,68.23,69.04,150297,0.0,1.0
2016-03-23,67.69,69.12,67.6,69.12,162855,67.69,69.12,67.6,69.12,162855,0.0,1.0
2016-03-24,68.11,69.28,67.1,67.59,152110,68.11,69.28,67.1,67.59,152110,0.0,1.0
2016-03-28,68.63,68.69,66.9,68.04,220057,68.63,68.69,66.9,68.04,220057,0.0,1.0
2016-03-29,73.21,73.74,68.326,68.47,151602,73.21,73.74,68.326,68.47,151602,0.0,1.0
2016-03-30,73.49,73.71,71.68,73.39,149016,73.49,73.71,71.68,73.39,149016,0.0,1.0
2016-03-31,74.59,74.79,72.5,73.45,176072,74.59,74.79,72.5,73.45,176072,0.0,1.0
2016-04-01,74.61,75.27,73.8,73.94,146313,74.61,75.27,73.8,73.94,146313,0.0,1.0
2016-04-04,74.32,75.27,72.81,74.82,238762,74.32,75.27,72.81,74.82,238762,0.0,1.0
2016-04-05,74.53,75.15,73.8,73.8,106767,74.53,75.15,73.8,73.8,106767,0.0,1.0
2016-04-06,75.74,75.92,74.21,74.21,119522,75.74,75.92,74.21,74.21,119522,0.0,1.0
2016-04-07,73.87,76.28,73.77,75.35,154031,73.87,76.28,73.77,75.35,154031,0.0,1.0
2016-04-08,74.42,76.19,73.9,74.64,70872,74.42,76.19,73.9,74.64,70872,0.0,1.0
2016-04-11,74.25,75.8,73.75,75.07,115273,74.25,75.8,73.75,75.07,115273,0.0,1.0
2016-04-12,76.01,76.27,73.79,74.04,153418,76.01,76.27,73.79,74.04,153418,0.0,1.0
2016-04-13,78.34,79.5,76.38,76.9,194347,78.34,79.5,76.38,76.9,194347,0.0,1.0
2016-04-14,77.35,78.58,76.2665,78.58,164488,77.35,78.58,76.2665,78.58,164488,0.0,1.0
2016-04-15,77.52,78.87,76.65,77.13,135760,77.52,78.87,76.65,77.13,135760,0.0,1.0
2016-04-18,78.79,79.38,77.14,77.14,116862,78.79,79.38,77.14,77.14,116862,0.0,1.0
2016-04-19,78.4,79.9999,76.495,78.69,127768,78.4,79.9999,76.495,78.69,127768,0.0,1.0
2016-04-20,78.92,79.51,77.01,78.4,161633,78.92,79.51,77.01,78.4,161633,0.0,1.0
2016-04-21,77.83,79.0525,77.5,78.24,198835,77.83,79.0525,77.5,78.24,198835,0.0,1.0
2016-04-22,78.7,79.415,77.15,77.76,211745,78.7,79.415,77.15,77.76,211745,0.0,1.0
2016-04-25,76.88,79.2,76.61,78.23,222448,76.88,79.2,76.61,78.23,222448,0.0,1.0
2016-04-26,75.49,76.78,74.1,76.78,243051,75.49,76.78,74.1,76.78,243051,0.0,1.0
2016-04-27,76.55,77.02,74.06,75.73,141457,76.55,77.02,74.06,75.73,141457,0.0,1.0
2016-04-28,74.28,77.09,74.08,75.95,215956,74.28,77.09,74.08,75.95,215956,0.0,1.0
2016-04-29,72.84,74.43,72.28,74.17,120496,72.84,74.43,72.28,74.17,120496,0.0,1.0
2016-05-02,73.8,73.93,71.81,73.37,230166,73.8,73.93,71.81,73.37,230166,0.0,1.0
2016-05-03,72.73,73.68,71.9,73.24,149671,72.73,73.68,71.9,73.24,149671,0.0,1.0
2016-05-04,72.6,73.07,71.03,72.15,181251,72.6,73.07,71.03,72.15,181251,0.0,1.0
2016-05-05,73.1,73.85,72.06,72.84,160856,73.1,73.85,72.06,72.84,160856,0.0,1.0
2016-05-06,74.68,74.73,71.7101,72.65,169339,74.68,74.73,71.7101,72.65,169339,0.0,1.0
2016-05-09,74.78,75.63,72.86,74.47,204464,74.78,75.63,72.86,74.47,204464,0.0,1.0
2016-05-10,72.68,74.91,72.41,74.91,195750,72.68,74.91,72.41,74.91,195750,0.0,1.0
2016-05-11,72.76,74.34,72.54,72.54,147971,72.76,74.34,72.54,72.54,147971,0.0,1.0
2016-05-12,72.68,73.7,71.78,72.95,150692,72.68,73.7,71.78,72.95,150692,0.0,1.0
2016-05-13,72.81,73.87,71.763,72.31,142555,72.81,73.87,71.763,72.31,142555,0.0,1.0
2016-05-16,72.9,73.89,71.12,72.72,127467,72.9,73.89,71.12,72.72,127467,0.0,1.0
2016-05-17,71.96,73.48,71.3,72.57,101286,71.96,73.48,71.3,72.57,101286,0.0,1.0
2016-05-18,72.44,73.3,71.51,71.66,105902,72.44,73.3,71.51,71.66,105902,0.0,1.0
2016-05-19,73.23,73.48,71.69,72.16,73090,73.23,73.48,71.69,72.16,73090,0.0,1.0
2016-05-20,75.61,75.63,73.51,73.51,87805,75.61,75.63,73.51,73.51,87805,0.0,1.0
2016-05-23,75.69,76.23,75.1,75.82,110602,75.69,76.23,75.1,75.82,110602,0.0,1.0
2016-05-24,79.98,80.3698,75.52,76.09,226222,79.98,80.3698,75.52,76.09,226222,0.0,1.0
2016-05-25,79.41,81.0,78.575,80.13,220253,79.41,81.0,78.575,80.13,220253,0.0,1.0
2016-05-26,80.68,80.82,78.84,79.52,137491,80.68,80.82,78.84,79.52,137491,0.0,1.0
2016-05-27,81.58,82.34,80.2,80.43,118995,81.58,82.34,80.2,80.43,118995,0.0,1.0
2016-05-31,80.76,82.0,80.49,82.0,149774,80.76,82.0,80.49,82.0,149774,0.0,1.0
2016-06-01,80.81,81.26,79.38,80.31,257345,80.81,81.26,79.38,80.31,257345,0.0,1.0
2016-06-02,67.59,76.0,65.21,76.0,1273677,67.59,76.0,65.21,76.0,1273677,0.0,1.0
2016-06-03,69.79,71.94,67.91,68.49,621737,69.79,71.94,67.91,68.49,621737,0.0,1.0
2016-06-06,66.37,69.81,66.3291,69.81,302753,66.37,69.81,66.3291,69.81,302753,0.0,1.0
2016-06-07,64.55,66.11,64.45,65.92,354221,64.55,66.11,64.45,65.92,354221,0.0,1.0
2016-06-08,65.79,66.09,63.86,64.19,408860,65.79,66.09,63.86,64.19,408860,0.0,1.0
2016-06-09,65.71,66.3,64.77,65.55,280844,65.71,66.3,64.77,65.55,280844,0.0,1.0
2016-06-10,65.28,65.67,64.51,64.9,175610,65.28,65.67,64.51,64.9,175610,0.0,1.0
2016-06-13,65.34,66.19,64.465,65.23,175257,65.34,66.19,64.465,65.23,175257,0.0,1.0
2016-06-14,64.73,65.57,64.502,65.49,189903,64.73,65.57,64.502,65.49,189903,0.0,1.0
2016-06-15,64.5,65.1,64.32,64.81,182565,64.5,65.1,64.32,64.81,182565,0.0,1.0
2016-06-16,64.96,65.0,64.04,64.46,148679,64.96,65.0,64.04,64.46,148679,0.0,1.0
2016-06-17,64.12,65.18,63.892,64.68,227244,64.12,65.18,63.892,64.68,227244,0.0,1.0
2016-06-20,63.82,65.46,63.8,64.28,249493,63.82,65.46,63.8,64.28,249493,0.0,1.0
2016-06-21,64.03,64.32,63.282,63.99,188131,64.03,64.32,63.282,63.99,188131,0.0,1.0
2016-06-22,63.85,64.93,63.62,64.27,143483,63.85,64.93,63.62,64.27,143483,0.0,1.0
2016-06-23,65.53,65.59,64.105,64.62,246697,65.53,65.59,64.105,64.62,246697,0.0,1.0
2016-06-24,64.83,65.73,62.05,63.08,445557,64.83,65.73,62.05,63.08,445557,0.0,1.0
2016-06-27,61.08,64.2,60.8,64.1,212830,61.08,64.2,60.8,64.1,212830,0.0,1.0
2016-06-28,63.2,63.41,61.32,61.73,156674,63.2,63.41,61.32,61.73,156674,0.0,1.0
2016-06-29,65.34,65.45,63.72,64.05,202097,65.34,65.45,63.72,64.05,202097,0.0,1.0
2016-06-30,66.38,67.07,65.01,65.53,189010,66.38,67.07,65.01,65.53,189010,0.0,1.0
2016-07-01,68.0,68.73,66.61,66.61,309722,68.0,68.73,66.61,66.61,309722,0.0,1.0
2016-07-05,67.63,68.4,66.57,67.19,279415,67.63,68.4,66.57,67.19,279415,0.0,1.0
2016-07-06,69.45,69.55,67.03,67.34,280756,69.45,69.55,67.03,67.34,280756,0.0,1.0
2016-07-07,70.32,70.99,69.57,69.94,213252,70.32,70.99,69.57,69.94,213252,0.0,1.0
2016-07-08,72.58,73.46,70.81,71.08,234650,72.58,73.46,70.81,71.08,234650,0.0,1.0
2016-07-11,75.06,75.12,72.61,72.61,294997,75.06,75.12,72.61,72.61,294997,0.0,1.0
2016-07-12,76.0,76.13,74.97,75.13,313920,76.0,76.13,74.97,75.13,313920,0.0,1.0
2016-07-13,76.3,76.74,75.805,76.12,381213,76.3,76.74,75.805,76.12,381213,0.0,1.0
2016-07-14,74.21,77.13,74.18,76.73,193866,74.21,77.13,74.18,76.73,193866,0.0,1.0
2016-07-15,75.45,75.48,72.98,74.32,137684,75.45,75.48,72.98,74.32,137684,0.0,1.0
2016-07-18,75.63,76.4,73.93,75.43,127657,75.63,76.4,73.93,75.43,127657,0.0,1.0
2016-07-19,74.65,75.96,73.51,75.74,179836,74.65,75.96,73.51,75.74,179836,0.0,1.0
2016-07-20,74.3,76.329,74.29,74.99,264380,74.3,76.329,74.29,74.99,264380,0.0,1.0
2016-07-21,74.13,74.79,73.12,74.04,197223,74.13,74.79,73.12,74.04,197223,0.0,1.0
2016-07-22,73.98,74.68,73.75,73.89,143188,73.98,74.68,73.75,73.89,143188,0.0,1.0
2016-07-25,74.05,74.44,73.6,73.6,106757,74.05,74.44,73.6,73.6,106757,0.0,1.0
2016-07-26,75.42,75.92,73.62,74.42,163008,75.42,75.92,73.62,74.42,163008,0.0,1.0
2016-07-27,74.5,76.15,73.92,75.85,136155,74.5,76.15,73.92,75.85,136155,0.0,1.0
2016-07-28,75.25,76.08,74.11,74.5,177316,75.25,76.08,74.11,74.5,177316,0.0,1.0
2016-07-29,74.23,75.48,74.0,75.02,216346,74.23,75.48,74.0,75.02,216346,0.0,1.0
2016-08-01,74.48,74.91,73.59,74.15,145339,74.48,74.91,73.59,74.15,145339,0.0,1.0
2016-08-02,74.72,75.04,73.5,74.45,101333,74.72,75.04,73.5,74.45,101333,0.0,1.0
2016-08-03,74.8,75.16,74.12,75.0,82983,74.8,75.16,74.12,75.0,82983,0.0,1.0
2016-08-04,74.25,75.18,73.86,74.69,72693,74.25,75.18,73.86,74.69,72693,0.0,1.0
2016-08-05,75.2,75.99,74.5,74.5,79758,75.2,75.99,74.5,74.5,79758,0.0,1.0
2016-08-08,75.33,75.9,74.49,75.0,59537,75.33,75.9,74.49,75.0,59537,0.0,1.0
2016-08-09,74.8,75.619,74.49,74.83,73281,74.8,75.619,74.49,74.83,73281,0.0,1.0
2016-08-10,75.2,75.57,74.13,74.72,67997,75.2,75.57,74.13,74.72,67997,0.0,1.0
2016-08-11,74.93,75.84,74.615,75.23,126335,74.93,75.84,74.615,75.23,126335,0.0,1.0
2016-08-12,74.57,75.43,73.76,75.0,143209,74.57,75.43,73.76,75.0,143209,0.0,1.0
2016-08-15,75.2,75.86,74.32,74.32,108847,75.2,75.86,74.32,74.32,108847,0.0,1.0
2016-08-16,74.29,75.77,74.18,75.18,93974,74.29,75.77,74.18,75.18,93974,0.0,1.0
2016-08-17,74.85,75.37,74.03,74.5,155541,74.85,75.37,74.03,74.5,155541,0.0,1.0
2016-08-18,75.11,76.409,74.56,75.0,233971,75.11,76.409,74.56,75.0,233971,0.0,1.0
2016-08-19,74.94,76.0,73.51,74.98,144716,74.94,76.0,73.51,74.98,144716,0.0,1.0
2016-08-22,77.68,79.3535,74.23,75.04,528605,77.68,79.3535,74.23,75.04,528605,0.0,1.0
2016-08-23,84.44,85.85,80.87,81.01,677298,84.44,85.85,80.87,81.01,677298,0.0,1.0
2016-08-24,85.71,88.74,84.135,85.21,584510,85.71,88.74,84.135,85.21,584510,0.0,1.0
2016-08-25,86.47,86.625,85.3301,85.64,164742,86.47,86.625,85.3301,85.64,164742,0.0,1.0
2016-08-26,85.61,86.88,84.69,86.25,187314,85.61,86.88,84.69,86.25,187314,0.0,1.0
2016-08-29,88.01,88.24,85.5,85.5,409764,88.01,88.24,85.5,85.5,409764,0.0,1.0
2016-08-30,88.19,89.57,88.03,88.53,311853,88.19,89.57,88.03,88.53,311853,0.0,1.0
2016-08-31,87.0,89.09,85.93,88.55,172938,87.0,89.09,85.93,88.55,172938,0.0,1.0
2016-09-01,86.56,87.405,85.19,86.9,168947,86.56,87.405,85.19,86.9,168947,0.0,1.0
2016-09-02,87.77,87.81,85.287,86.71,155803,87.77,87.81,85.287,86.71,155803,0.0,1.0
2016-09-06,87.5,88.5199,86.86,88.23,136374,87.5,88.5199,86.86,88.23,136374,0.0,1.0
2016-09-07,87.66,87.86,86.61,87.23,171663,87.66,87.86,86.61,87.23,171663,0.0,1.0
2016-09-08,86.31,88.45,86.22,87.28,138857,86.31,88.45,86.22,87.28,138857,0.0,1.0
2016-09-09,81.55,86.25,81.52,85.56,155787,81.55,86.25,81.52,85.56,155787,0.0,1.0
2016-09-12,82.58,82.79,80.18,81.38,178782,82.58,82.79,80.18,81.38,178782,0.0,1.0
2016-09-13,81.08,82.05,80.33,81.57,128346,81.08,82.05,80.33,81.57,128346,0.0,1.0
2016-09-14,79.94,81.68,79.45,81.38,348602,79.94,81.68,79.45,81.38,348602,0.0,1.0
2016-09-15,79.81,81.25,79.46,80.3,173394,79.81,81.25,79.46,80.3,173394,0.0,1.0
2016-09-16,79.08,80.58,78.98,79.74,347573,79.08,80.58,78.98,79.74,347573,0.0,1.0
2016-09-19,80.0,81.48,79.47,79.56,90305,80.0,81.48,79.47,79.56,90305,0.0,1.0
2016-09-20,78.98,80.36,78.97,80.36,73974,78.98,80.36,78.97,80.36,73974,0.0,1.0
2016-09-21,80.35,80.5099,78.47,79.26,138379,80.35,80.5099,78.47,79.26,138379,0.0,1.0
2016-09-22,81.265,82.1,80.84,81.0,138821,81.265,82.1,80.84,81.0,138821,0.0,1.0
2016-09-23,80.73,81.46,80.63,80.85,76555,80.73,81.46,80.63,80.85,76555,0.0,1.0
2016-09-26,81.06,82.01,78.4831,81.12,116672,81.06,82.01,78.4831,81.12,116672,0.0,1.0
2016-09-27,81.31,81.75,80.12,80.71,82838,81.31,81.75,80.12,80.71,82838,0.0,1.0
2016-09-28,80.81,81.85,80.26,81.33,80578,80.81,81.85,80.26,81.33,80578,0.0,1.0
2016-09-29,79.765,80.99,79.72,80.55,88710,79.765,80.99,79.72,80.55,88710,0.0,1.0
2016-09-30,80.57,81.12,77.833,80.37,160610,80.57,81.12,77.833,80.37,160610,0.0,1.0
2016-10-03,79.03,80.47,78.24,80.09,106976,79.03,80.47,78.24,80.09,106976,0.0,1.0
2016-10-04,79.16,80.49,78.14,78.86,93801,79.16,80.49,78.14,78.86,93801,0.0,1.0
2016-10-05,79.69,80.45,78.7,79.35,139724,79.69,80.45,78.7,79.35,139724,0.0,1.0
2016-10-06,81.79,82.05,78.9,79.1,126855,81.79,82.05,78.9,79.1,126855,0.0,1.0
2016-10-07,80.07,81.99,80.06,81.46,141179,80.07,81.99,80.06,81.46,141179,0.0,1.0
2016-10-10,82.26,83.01,80.76,80.76,90608,82.26,83.01,80.76,80.76,90608,0.0,1.0
2016-10-11,79.47,82.23,79.02,82.23,112688,79.47,82.23,79.02,82.23,112688,0.0,1.0
2016-10-12,79.96,81.365,78.87,79.32,99956,79.96,81.365,78.87,79.32,99956,0.0,1.0
2016-10-13,78.47,79.61,78.28,79.06,86485,78.47,79.61,78.28,79.06,86485,0.0,1.0
2016-10-14,77.79,79.8,77.75,78.72,75374,77.79,79.8,77.75,78.72,75374,0.0,1.0
2016-10-17,77.6,78.5,77.15,77.65,78478,77.6,78.5,77.15,77.65,78478,0.0,1.0
2016-10-18,77.6,79.05,77.3,78.35,96659,77.6,79.05,77.3,78.35,96659,0.0,1.0
2016-10-19,76.35,77.55,76.3,77.45,137444,76.35,77.55,76.3,77.45,137444,0.0,1.0
2016-10-20,74.05,76.0,72.6,76.0,377350,74.05,76.0,72.6,76.0,377350,0.0,1.0
2016-10-21,74.7,74.8,73.75,73.9,119759,74.7,74.8,73.75,73.9,119759,0.0,1.0
2016-10-24,76.0,76.15,74.05,74.05,112514,76.0,76.15,74.05,74.05,112514,0.0,1.0
2016-10-25,74.6,75.85,74.25,75.85,190376,74.6,75.85,74.25,75.85,190376,0.0,1.0
2016-10-26,73.85,74.95,73.8,74.1,141237,73.85,74.95,73.8,74.1,141237,0.0,1.0
2016-10-27,73.8,74.25,73.65,74.25,120279,73.8,74.25,73.65,74.25,120279,0.0,1.0
2016-10-28,74.7,75.15,73.65,73.75,100423,74.7,75.15,73.65,73.75,100423,0.0,1.0
2016-10-31,74.7,75.55,74.35,74.7,115501,74.7,75.55,74.35,74.7,115501,0.0,1.0
2016-11-01,73.15,75.25,72.35,74.8,81248,73.15,75.25,72.35,74.8,81248,0.0,1.0
2016-11-02,71.25,73.85,71.15,73.0,128388,71.25,73.85,71.15,73.0,128388,0.0,1.0
2016-11-03,71.85,72.15,70.0,71.35,81039,71.85,72.15,70.0,71.35,81039,0.0,1.0
2016-11-04,73.25,74.95,71.95,71.95,90870,73.25,74.95,71.95,71.95,90870,0.0,1.0
2016-11-07,74.95,75.6,73.9,74.85,77341,74.95,75.6,73.9,74.85,77341,0.0,1.0
2016-11-08,75.2,75.7999,74.15,74.5,58920,75.2,75.7999,74.15,74.5,58920,0.0,1.0
2016-11-09,77.8,78.05,74.25,74.25,113498,77.8,78.05,74.25,74.25,113498,0.0,1.0
2016-11-10,77.15,79.05,76.3,78.7,161376,77.15,79.05,76.3,78.7,161376,0.0,1.0
2016-11-11,77.55,78.3,76.3,77.3,185553,77.55,78.3,76.3,77.3,185553,0.0,1.0
2016-11-14,79.925,81.2,78.0,78.2,103887,79.925,81.2,78.0,78.2,103887,0.0,1.0
2016-11-15,80.6,81.15,79.65,80.0,97699,80.6,81.15,79.65,80.0,97699,0.0,1.0
2016-11-16,79.85,80.45,78.9,80.0,118320,79.85,80.45,78.9,80.0,118320,0.0,1.0
2016-11-17,81.6,82.05,80.3,80.3,159702,81.6,82.05,80.3,80.3,159702,0.0,1.0
2016-11-18,82.7,83.0,81.3,81.75,120057,82.7,83.0,81.3,81.75,120057,0.0,1.0
2016-11-21,80.35,84.1499,79.95,83.1,225114,80.35,84.1499,79.95,83.1,225114,0.0,1.0
2016-11-22,74.15,76.25,70.0,75.0,716480,74.15,76.25,70.0,75.0,716480,0.0,1.0
2016-11-23,76.7,76.9,74.05,74.05,267326,76.7,76.9,74.05,74.05,267326,0.0,1.0
2016-11-25,77.5,77.5,75.15,76.7,109619,77.5,77.5,75.15,76.7,109619,0.0,1.0
2016-11-28,77.3,77.5,76.05,77.25,238209,77.3,77.5,76.05,77.25,238209,0.0,1.0
2016-11-29,79.25,79.55,76.75,77.5,183230,79.25,79.55,76.75,77.5,183230,0.0,1.0
2016-11-30,76.65,79.8,76.65,79.8,278009,76.65,79.8,76.65,79.8,278009,0.0,1.0
2016-12-01,73.65,77.725,72.85,77.0,194065,73.65,77.725,72.85,77.0,194065,0.0,1.0
2016-12-02,74.4,76.9,73.9,74.25,232743,74.4,76.9,73.9,74.25,232743,0.0,1.0
2016-12-05,76.2,76.5,74.55,74.95,119046,76.2,76.5,74.55,74.95,119046,0.0,1.0
2016-12-06,77.4,77.55,75.8,76.45,156888,77.4,77.55,75.8,76.45,156888,0.0,1.0
2016-12-07,79.0,79.4,77.0,77.35,87265,79.0,79.4,77.0,77.35,87265,0.0,1.0
2016-12-08,82.3,82.375,79.1,79.1,114588,82.3,82.375,79.1,79.1,114588,0.0,1.0
2016-12-09,82.15,82.4,80.75,82.3,178274,82.15,82.4,80.75,82.3,178274,0.0,1.0
2016-12-12,80.7,82.5,80.45,81.6,135126,80.7,82.5,80.45,81.6,135126,0.0,1.0
2016-12-13,78.85,81.65,78.55,81.25,118815,78.85,81.65,78.55,81.25,118815,0.0,1.0
2016-12-14,79.0,80.175,78.25,78.85,121841,79.0,80.175,78.25,78.85,121841,0.0,1.0
2016-12-15,76.9,80.15,76.45,79.15,159208,76.9,80.15,76.45,79.15,159208,0.0,1.0
2016-12-16,77.15,77.85,76.7,76.95,307530,77.15,77.85,76.7,76.95,307530,0.0,1.0
2016-12-19,76.0,78.35,75.8,77.15,132365,76.0,78.35,75.8,77.15,132365,0.0,1.0
2016-12-20,75.85,76.55,75.4,76.25,159974,75.85,76.55,75.4,76.25,159974,0.0,1.0
2016-12-21,77.35,77.65,75.25,76.0,119795,77.35,77.65,75.25,76.0,119795,0.0,1.0
2016-12-22,75.4,78.05,75.4,77.5,80493,75.4,78.05,75.4,77.5,80493,0.0,1.0
2016-12-23,76.1,76.45,75.15,75.3,59491,76.1,76.45,75.15,75.3,59491,0.0,1.0
2016-12-27,77.5,77.55,76.0,76.0,75755,77.5,77.55,76.0,76.0,75755,0.0,1.0
2016-12-28,76.35,77.95,75.7,77.5,93433,76.35,77.95,75.7,77.5,93433,0.0,1.0
2016-12-29,76.1,77.25,75.65,76.65,50343,76.1,77.25,75.65,76.65,50343,0.0,1.0
2016-12-30,75.25,76.15,74.95,76.15,112754,75.25,76.15,74.95,76.15,112754,0.0,1.0
2017-01-03,76.35,76.55,75.25,75.75,76903,76.35,76.55,75.25,75.75,76903,0.0,1.0
2017-01-04,77.3,77.45,76.3,76.55,78425,77.3,77.45,76.3,76.55,78425,0.0,1.0
2017-01-05,76.15,77.65,75.9,77.15,67637,76.15,77.65,75.9,77.15,67637,0.0,1.0
2017-01-06,76.1,76.4,75.55,76.15,73126,76.1,76.4,75.55,76.15,73126,0.0,1.0
2017-01-09,75.75,76.4,75.3,75.95,160860,75.75,76.4,75.3,75.95,160860,0.0,1.0
2017-01-10,75.35,77.225,74.85,75.9,90519,75.35,77.225,74.85,75.9,90519,0.0,1.0
2017-01-11,74.85,75.5,74.3,75.3,83668,74.85,75.5,74.3,75.3,83668,0.0,1.0
2017-01-12,74.2,74.55,72.55,74.55,97752,74.2,74.55,72.55,74.55,97752,0.0,1.0
2017-01-13,74.85,75.55,74.1,74.25,49006,74.85,75.55,74.1,74.25,49006,0.0,1.0
2017-01-17,72.15,74.55,72.0,74.55,126763,72.15,74.55,72.0,74.55,126763,0.0,1.0
2017-01-18,71.7,73.35,70.55,72.3,120587,71.7,73.35,70.55,72.3,120587,0.0,1.0
2017-01-19,70.0,72.95,69.8,71.8,153941,70.0,72.95,69.8,71.8,153941,0.0,1.0
2017-01-20,71.3,71.3,70.2,70.25,105829,71.3,71.3,70.2,70.25,105829,0.0,1.0
2017-01-23,71.1,72.0818,69.65,71.15,200785,71.1,72.0818,69.65,71.15,200785,0.0,1.0
2017-01-24,73.05,73.1,71.3,71.3,155742,73.05,73.1,71.3,71.3,155742,0.0,1.0
2017-01-25,74.4,74.9,73.2,73.2,114718,74.4,74.9,73.2,73.2,114718,0.0,1.0
2017-01-26,73.4,74.3,72.55,74.15,103310,73.4,74.3,72.55,74.15,103310,0.0,1.0
2017-01-27,74.3,74.5,72.25,73.55,135717,74.3,74.5,72.25,73.55,135717,0.0,1.0
2017-01-30,72.5,73.65,72.05,73.65,83844,72.5,73.65,72.05,73.65,83844,0.0,1.0
2017-01-31,71.2,72.25,70.3,72.25,169348,71.2,72.25,70.3,72.25,169348,0.0,1.0
2017-02-01,73.45,73.55,71.8,71.85,127433,73.45,73.55,71.8,71.85,127433,0.0,1.0
2017-02-02,71.95,73.45,71.9,73.45,94588,71.95,73.45,71.9,73.45,94588,0.0,1.0
2017-02-03,73.65,73.65,71.75,72.55,72828,73.65,73.65,71.75,72.55,72828,0.0,1.0
2017-02-06,73.15,74.43,72.75,73.35,77779,73.15,74.43,72.75,73.35,77779,0.0,1.0
2017-02-07,73.8,73.97,72.8,73.25,70685,73.8,73.97,72.8,73.25,70685,0.0,1.0
2017-02-08,75.15,75.15,73.15,73.55,117579,75.15,75.15,73.15,73.55,117579,0.0,1.0
2017-02-09,76.6,76.65,74.22,76.3,99301,76.6,76.65,74.22,76.3,99301,0.0,1.0
2017-02-10,77.4,77.75,76.1,77.0,60586,77.4,77.75,76.1,77.0,60586,0.0,1.0
2017-02-13,77.75,78.72,77.3,77.9,102117,77.75,78.72,77.3,77.9,102117,0.0,1.0
2017-02-14,77.4,78.05,76.3,77.75,74155,77.4,78.05,76.3,77.75,74155,0.0,1.0
2017-02-15,78.2,78.4,76.65,77.05,52609,78.2,78.4,76.65,77.05,52609,0.0,1.0
2017-02-16,77.6,78.75,76.7,78.35,53518,77.6,78.75,76.7,78.35,53518,0.0,1.0
2017-02-17,77.75,78.3,77.2,77.6,69123,77.75,78.3,77.2,77.6,69123,0.0,1.0
2017-02-21,78.95,79.25,76.92,77.95,136837,78.95,79.25,76.92,77.95,136837,0.0,1.0
2017-02-22,79.0,79.75,78.5,79.0,94423,79.0,79.75,78.5,79.0,94423,0.0,1.0
2017-02-23,78.55,79.4,77.85,79.25,78231,78.55,79.4,77.85,79.25,78231,0.0,1.0
2017-02-24,80.95,81.5,77.7,77.75,171936,80.95,81.5,77.7,77.75,171936,0.0,1.0
2017-02-27,85.3,91.7,84.28,87.65,5193,85.3,91.7,84.28,87.65,5193,0.0,1.0
2017-02-28,86.45,87.5,85.35,86.8,210278,86.45,87.5,85.35,86.8,210278,0.0,1.0
2017-03-01,88.9,89.85,87.3,87.3,160428,88.9,89.85,87.3,87.3,160428,0.0,1.0
2017-03-02,87.0,90.15,86.75,88.8,124554,87.0,90.15,86.75,88.8,124554,0.0,1.0
2017-03-03,86.1,89.1,85.25,86.5,126236,86.1,89.1,85.25,86.5,126236,0.0,1.0
2017-03-06,85.7,86.05,83.7,85.55,116831,85.7,86.05,83.7,85.55,116831,0.0,1.0
2017-03-07,86.2,86.4,85.4,85.4,96439,86.2,86.4,85.4,85.4,96439,0.0,1.0
2017-03-08,85.9,86.95,85.75,86.5,113996,85.9,86.95,85.75,86.5,113996,0.0,1.0
2017-03-09,85.6,86.95,84.95,85.95,83965,85.6,86.95,84.95,85.95,83965,0.0,1.0
2017-03-10,86.2,86.85,85.25,85.95,93545,86.2,86.85,85.25,85.95,93545,0.0,1.0
2017-03-13,86.85,87.0,85.8,86.2,68438,86.85,87.0,85.8,86.2,68438,0.0,1.0
2017-03-14,86.3,87.45,85.15,86.4,59411,86.3,87.45,85.15,86.4,59411,0.0,1.0
2017-03-15,87.55,88.0,86.35,86.75,85638,87.55,88.0,86.35,86.75,85638,0.0,1.0
2017-03-16,89.4,89.4,86.2,88.0,153573,89.4,89.4,86.2,88.0,153573,0.0,1.0
2017-03-17,88.0,88.8,87.5,88.65,209956,88.0,88.8,87.5,88.65,209956,0.0,1.0
2017-03-20,88.45,88.8,87.6,88.1,80205,88.45,88.8,87.6,88.1,80205,0.0,1.0
2017-03-21,85.55,88.3,85.35,88.3,111594,85.55,88.3,85.35,88.3,111594,0.0,1.0
2017-03-22,86.6,86.6,84.65,85.55,86739,86.6,86.6,84.65,85.55,86739,0.0,1.0
2017-03-23,88.2,88.3,85.8,86.65,121534,88.2,88.3,85.8,86.65,121534,0.0,1.0
2017-03-24,89.8,90.15,88.1,88.3,202392,89.8,90.15,88.1,88.3,202392,0.0,1.0
2017-03-27,88.95,89.35,87.25,89.1,118623,88.95,89.35,87.25,89.1,118623,0.0,1.0
2017-03-28,88.9,89.15,87.65,88.65,114655,88.9,89.15,87.65,88.65,114655,0.0,1.0
2017-03-29,89.7,89.8,87.55,88.75,134231,89.7,89.8,87.55,88.75,134231,0.0,1.0
2017-03-30,90.2,90.68,89.7,89.8,138898,90.2,90.68,89.7,89.8,138898,0.0,1.0
2017-03-31,91.8,92.25,90.1,90.3,129968,91.8,92.25,90.1,90.3,129968,0.0,1.0
2017-04-03,87.85,92.15,87.3,92.1,104251,87.85,92.15,87.3,92.1,104251,0.0,1.0
2017-04-04,87.7,88.5,87.2,87.55,49820,87.7,88.5,87.2,87.55,49820,0.0,1.0
2017-04-05,87.0,88.7,86.8,88.15,108471,87.0,88.7,86.8,88.15,108471,0.0,1.0
2017-04-06,87.9,88.45,86.95,87.1,71666,87.9,88.45,86.95,87.1,71666,0.0,1.0
2017-04-07,88.2,88.75,87.35,87.65,140320,88.2,88.75,87.35,87.65,140320,0.0,1.0
2017-04-10,87.8,89.3,87.0,87.85,76976,87.8,89.3,87.0,87.85,76976,0.0,1.0
2017-04-11,89.4,89.5,86.8,87.45,113592,89.4,89.5,86.8,87.45,113592,0.0,1.0
2017-04-12,88.75,89.25,88.0,89.25,92501,88.75,89.25,88.0,89.25,92501,0.0,1.0
2017-04-13,86.05,88.9,85.95,88.45,81638,86.05,88.9,85.95,88.45,81638,0.0,1.0
2017-04-17,87.0,87.1,85.7,86.7,106460,87.0,87.1,85.7,86.7,106460,0.0,1.0
2017-04-18,86.35,87.5,86.1,86.7,119413,86.35,87.5,86.1,86.7,119413,0.0,1.0
2017-04-19,86.3,87.3,86.04,86.35,136544,86.3,87.3,86.04,86.35,136544,0.0,1.0
2017-04-20,86.7,87.63,86.0,86.75,98258,86.7,87.63,86.0,86.75,98258,0.0,1.0
2017-04-21,87.4,87.85,85.65,86.6,146825,87.4,87.85,85.65,86.6,146825,0.0,1.0
2017-04-24,88.9,89.7,88.7,88.75,78755,88.9,89.7,88.7,88.75,78755,0.0,1.0
2017-04-25,90.85,91.8,89.35,89.35,74630,90.85,91.8,89.35,89.35,74630,0.0,1.0
2017-04-26,91.35,91.95,90.2,90.65,112524,91.35,91.95,90.2,90.65,112524,0.0,1.0
2017-04-27,92.35,92.5,91.05,91.55,90744,92.35,92.5,91.05,91.55,90744,0.0,1.0
2017-04-28,91.9,93.1,91.25,92.4,103485,91.9,93.1,91.25,92.4,103485,0.0,1.0
2017-05-01,93.65,93.8,91.7,92.15,61377,93.65,93.8,91.7,92.15,61377,0.0,1.0
2017-05-02,92.6,94.1,92.15,93.6,68623,92.6,94.1,92.15,93.6,68623,0.0,1.0
2017-05-03,93.1,93.2,92.0,92.15,57609,93.1,93.2,92.0,92.15,57609,0.0,1.0
2017-05-04,93.55,94.05,92.3,93.2,48553,93.55,94.05,92.3,93.2,48553,0.0,1.0
2017-05-05,94.1,94.75,92.75,93.7,71599,94.1,94.75,92.75,93.7,71599,0.0,1.0
2017-05-08,93.15,94.1,92.75,93.6,43905,93.15,94.1,92.75,93.6,43905,0.0,1.0
2017-05-09,92.5,93.3,91.63,93.3,59650,92.5,93.3,91.63,93.3,59650,0.0,1.0
2017-05-10,92.4,92.8,91.55,92.5,46094,92.4,92.8,91.55,92.5,46094,0.0,1.0
2017-05-11,92.25,92.5,90.75,91.95,91027,92.25,92.5,90.75,91.95,91027,0.0,1.0
2017-05-12,90.3,91.8,90.0,91.8,48538,90.3,91.8,90.0,91.8,48538,0.0,1.0
2017-05-15,90.6,91.3,89.7,90.4,63080,90.6,91.3,89.7,90.4,63080,0.0,1.0
2017-05-16,92.1,92.45,90.0,91.05,65789,92.1,92.45,90.0,91.05,65789,0.0,1.0
2017-05-17,88.3,90.75,88.2,90.75,73312,88.3,90.75,88.2,90.75,73312,0.0,1.0
2017-05-18,88.25,88.6,87.4,87.7,95431,88.25,88.6,87.4,87.7,95431,0.0,1.0
2017-05-19,88.3,88.73,87.8,88.15,85505,88.3,88.73,87.8,88.15,85505,0.0,1.0
2017-05-22,88.0,89.8,87.45,88.3,88074,88.0,89.8,87.45,88.3,88074,0.0,1.0
2017-05-23,87.3,88.15,87.15,88.15,93757,87.3,88.15,87.15,88.15,93757,0.0,1.0
2017-05-24,87.35,87.45,86.15,87.35,80382,87.35,87.45,86.15,87.35,80382,0.0,1.0
2017-05-25,87.6,87.95,86.45,87.7,70883,87.6,87.95,86.45,87.7,70883,0.0,1.0
2017-05-26,88.9,89.57,86.55,87.6,124763,88.9,89.57,86.55,87.6,124763,0.0,1.0
2017-05-30,90.65,94.9,90.2,91.5,150005,90.65,94.9,90.2,91.5,150005,0.0,1.0
2017-05-31,92.8,92.85,90.1,91.65,164423,92.8,92.85,90.1,91.65,164423,0.0,1.0
2017-06-01,94.55,94.7,92.25,92.8,95141,94.55,94.7,92.25,92.8,95141,0.0,1.0
2017-06-02,97.05,99.13,93.85,94.4,126541,97.05,99.13,93.85,94.4,126541,0.0,1.0
2017-06-05,95.2,97.5,95.2,96.7,52963,95.2,97.5,95.2,96.7,52963,0.0,1.0
2017-06-06,94.5,95.6,93.1,94.1,82976,94.5,95.6,93.1,94.1,82976,0.0,1.0
2017-06-07,94.8,95.8,93.85,93.85,61748,94.8,95.8,93.85,93.85,61748,0.0,1.0
2017-06-08,97.03,97.45,94.55,95.0,86959,97.03,97.45,94.55,95.0,86959,0.0,1.0
2017-06-09,96.4,97.5,95.2,97.4,85204,96.4,97.5,95.2,97.4,85204,0.0,1.0
2017-06-12,97.15,97.95,96.1,96.35,57901,97.15,97.95,96.1,96.35,57901,0.0,1.0
2017-06-13,97.2,97.9,96.65,97.8,55035,97.2,97.9,96.65,97.8,55035,0.0,1.0
2017-06-14,97.3,97.9,96.45,96.6,71333,97.3,97.9,96.45,96.6,71333,0.0,1.0
2017-06-15,96.35,96.8,95.5,96.05,63330,96.35,96.8,95.5,96.05,63330,0.0,1.0
2017-06-16,95.5,95.75,94.45,95.7,105560,95.5,95.75,94.45,95.7,105560,0.0,1.0
2017-06-19,96.7,97.0,95.8,95.8,43961,96.7,97.0,95.8,95.8,43961,0.0,1.0
2017-06-20,95.7,96.7,95.35,96.15,44378,95.7,96.7,95.35,96.15,44378,0.0,1.0
2017-06-21,94.15,96.6,93.85,96.15,72523,94.15,96.6,93.85,96.15,72523,0.0,1.0
2017-06-22,93.75,95.45,93.6,94.6,51086,93.75,95.45,93.6,94.6,51086,0.0,1.0
2017-06-23,95.05,95.15,93.1,93.7,129132,95.05,95.15,93.1,93.7,129132,0.0,1.0
2017-06-26,95.55,95.9,93.95,95.2,57267,95.55,95.9,93.95,95.2,57267,0.0,1.0
2017-06-27,94.05,95.3,93.6,95.3,44417,94.05,95.3,93.6,95.3,44417,0.0,1.0
2017-06-28,95.55,96.3,94.1,94.75,49376,95.55,96.3,94.1,94.75,49376,0.0,1.0
2017-06-29,94.3,95.8,93.7,95.8,49715,94.3,95.8,93.7,95.8,49715,0.0,1.0
2017-06-30,95.55,95.95,94.5,94.75,50600,95.55,95.95,94.5,94.75,50600,0.0,1.0
2017-07-03,95.45,96.0,94.1,95.2,41856,95.45,96.0,94.1,95.2,41856,0.0,1.0
2017-07-05,95.75,96.8,94.7,95.5,55726,95.75,96.8,94.7,95.5,55726,0.0,1.0
2017-07-06,96.5,97.8,95.1,95.1,110496,96.5,97.8,95.1,95.1,110496,0.0,1.0
2017-07-07,97.75,104.5,96.75,96.75,268376,97.75,104.5,96.75,96.75,268376,0.0,1.0
2017-07-10,97.65,98.0,96.65,97.75,85046,97.65,98.0,96.65,97.75,85046,0.0,1.0
2017-07-11,97.1,98.08,96.35,97.65,74786,97.1,98.08,96.35,97.65,74786,0.0,1.0
2017-07-12,97.65,98.8,97.0,98.05,43875,97.65,98.8,97.0,98.05,43875,0.0,1.0
2017-07-13,97.2,97.6,96.05,97.6,46669,97.2,97.6,96.05,97.6,46669,0.0,1.0
2017-07-14,96.7,98.0,96.6,97.0,51025,96.7,98.0,96.6,97.0,51025,0.0,1.0
2017-07-17,96.7,97.2,96.1,96.75,107946,96.7,97.2,96.1,96.75,107946,0.0,1.0
2017-07-18,100.15,100.7,95.9,96.75,277321,100.15,100.7,95.9,96.75,277321,0.0,1.0
2017-07-19,99.15,101.35,98.85,100.05,130850,99.15,101.35,98.85,100.05,130850,0.0,1.0
2017-07-20,101.2,107.3,100.05,100.05,463138,101.2,107.3,100.05,100.05,463138,0.0,1.0
2017-07-21,99.6,101.45,99.18,101.45,69750,99.6,101.45,99.18,101.45,69750,0.0,1.0
2017-07-24,98.8,99.95,98.65,99.65,52347,98.8,99.95,98.65,99.65,52347,0.0,1.0
2017-07-25,98.65,100.35,98.05,99.05,64138,98.65,100.35,98.05,99.05,64138,0.0,1.0
2017-07-26,98.0,99.4,97.65,99.15,59902,98.0,99.4,97.65,99.15,59902,0.0,1.0
2017-07-27,97.3,99.1,96.8,98.35,91426,97.3,99.1,96.8,98.35,91426,0.0,1.0
2017-07-28,98.3,98.35,96.5,96.95,62628,98.3,98.35,96.5,96.95,62628,0.0,1.0
2017-07-31,98.15,99.3,97.1,98.5,75630,98.15,99.3,97.1,98.5,75630,0.0,1.0
2017-08-01,98.35,98.6,96.15,98.35,55577,98.35,98.6,96.15,98.35,55577,0.0,1.0
2017-08-02,97.05,98.4,96.8,98.4,39541,97.05,98.4,96.8,98.4,39541,0.0,1.0
2017-08-03,94.75,97.0,94.65,97.0,58093,94.75,97.0,94.65,97.0,58093,0.0,1.0
2017-08-04,96.9,97.1,94.9,95.0,64931,96.9,97.1,94.9,95.0,64931,0.0,1.0
2017-08-07,96.65,97.1,95.8,96.9,51028,96.65,97.1,95.8,96.9,51028,0.0,1.0
2017-08-08,95.65,96.95,95.3,96.4,60305,95.65,96.95,95.3,96.4,60305,0.0,1.0
2017-08-09,94.25,95.35,93.5,95.3,62329,94.25,95.35,93.5,95.3,62329,0.0,1.0
2017-08-10,92.5,93.75,91.8,93.75,67314,92.5,93.75,91.8,93.75,67314,0.0,1.0
2017-08-11,93.85,94.25,92.5,92.6,51342,93.85,94.25,92.5,92.6,51342,0.0,1.0
2017-08-14,95.8,95.85,94.2,94.35,51002,95.8,95.85,94.2,94.35,51002,0.0,1.0
2017-08-15,94.75,96.25,94.5,95.85,47401,94.75,96.25,94.5,95.85,47401,0.0,1.0
2017-08-16,95.0,95.6,94.6,94.7,43315,95.0,95.6,94.6,94.7,43315,0.0,1.0
2017-08-17,93.55,94.7,93.3,94.5,61288,93.55,94.7,93.3,94.5,61288,0.0,1.0
2017-08-18,93.35,94.65,92.9,93.05,53210,93.35,94.65,92.9,93.05,53210,0.0,1.0
2017-08-21,93.55,94.1,92.5,93.4,71793,93.55,94.1,92.5,93.4,71793,0.0,1.0
2017-08-22,84.45,87.5,79.4,87.5,379500,84.45,87.5,79.4,87.5,379500,0.0,1.0
2017-08-23,80.5,84.6,80.0,83.3,239311,80.5,84.6,80.0,83.3,239311,0.0,1.0
2017-08-24,79.15,81.25,79.05,80.65,230248,79.15,81.25,79.05,80.65,230248,0.0,1.0
2017-08-25,80.15,80.6,78.75,79.65,175549,80.15,80.6,78.75,79.65,175549,0.0,1.0
2017-08-28,81.05,81.6,79.2,80.55,173393,81.05,81.6,79.2,80.55,173393,0.0,1.0
2017-08-29,80.85,81.25,80.1,80.65,269368,80.85,81.25,80.1,80.65,269368,0.0,1.0
2017-08-30,82.0,82.4,80.5,80.65,136527,82.0,82.4,80.5,80.65,136527,0.0,1.0
2017-08-31,82.8,83.25,81.88,82.4,95050,82.8,83.25,81.88,82.4,95050,0.0,1.0
2017-09-01,83.45,84.65,82.6,83.25,176987,83.45,84.65,82.6,83.25,176987,0.0,1.0
2017-09-05,84.9,85.55,83.35,83.45,187569,84.9,85.55,83.35,83.45,187569,0.0,1.0
2017-09-06,87.0,87.45,85.45,85.5,149568,87.0,87.45,85.45,85.5,149568,0.0,1.0
2017-09-07,86.55,87.73,85.9,87.15,103616,86.55,87.73,85.9,87.15,103616,0.0,1.0
2017-09-08,88.4,89.15,85.38,86.55,72522,88.4,89.15,85.38,86.55,72522,0.0,1.0
2017-09-11,89.3,89.85,88.0,89.35,116433,89.3,89.85,88.0,89.35,116433,0.0,1.0
2017-09-12,89.85,90.35,89.2,89.95,62335,89.85,90.35,89.2,89.95,62335,0.0,1.0
2017-09-13,88.7,89.95,88.55,89.5,80220,88.7,89.95,88.55,89.5,80220,0.0,1.0
2017-09-14,89.3,89.4,88.3,88.9,62204,89.3,89.4,88.3,88.9,62204,0.0,1.0
2017-09-15,89.7,90.15,88.7,89.4,167705,89.7,90.15,88.7,89.4,167705,0.0,1.0
2017-09-18,89.7,90.35,89.45,89.85,126317,89.7,90.35,89.45,89.85,126317,0.0,1.0
2017-09-19,89.55,90.25,89.5,89.7,67719,89.55,90.25,89.5,89.7,67719,0.0,1.0
2017-09-20,89.0,89.88,88.9,89.6,106791,89.0,89.88,88.9,89.6,106791,0.0,1.0
2017-09-21,89.15,90.35,88.6,89.2,91615,89.15,90.35,88.6,89.2,91615,0.0,1.0
2017-09-22,92.65,92.8,89.5,89.5,72282,92.65,92.8,89.5,89.5,72282,0.0,1.0
2017-09-25,91.95,92.85,91.2,92.7,62344,91.95,92.85,91.2,92.7,62344,0.0,1.0
2017-09-26,92.35,93.0,92.1,92.25,62114,92.35,93.0,92.1,92.25,62114,0.0,1.0
2017-09-27,95.0,95.3,92.7,93.0,121108,95.0,95.3,92.7,93.0,121108,0.0,1.0
2017-09-28,94.3,96.0,94.15,94.6,95212,94.3,96.0,94.15,94.6,95212,0.0,1.0
2017-09-29,96.25,96.5,94.63,94.8,91172,96.25,96.5,94.63,94.8,91172,0.0,1.0
2017-10-02,96.35,96.95,94.95,96.8,91065,96.35,96.95,94.95,96.8,91065,0.0,1.0
2017-10-03,96.15,96.8,95.46,96.8,97647,96.15,96.8,95.46,96.8,97647,0.0,1.0
2017-10-04,95.75,96.5,95.55,96.45,62309,95.75,96.5,95.55,96.45,62309,0.0,1.0
2017-10-05,94.75,96.4,94.4,96.4,51636,94.75,96.4,94.4,96.4,51636,0.0,1.0
2017-10-06,95.65,95.75,94.7,94.9,55907,95.65,95.75,94.7,94.9,55907,0.0,1.0
2017-10-09,95.55,96.3,94.75,95.65,53065,95.55,96.3,94.75,95.65,53065,0.0,1.0
2017-10-10,95.0,96.15,94.1,96.15,60345,95.0,96.15,94.1,96.15,60345,0.0,1.0
2017-10-11,95.95,96.85,95.3,95.35,54938,95.95,96.85,95.3,95.35,54938,0.0,1.0
2017-10-12,97.0,97.2,90.97,96.1,68101,97.0,97.2,90.97,96.1,68101,0.0,1.0
2017-10-13,97.3,98.0,96.55,97.0,62331,97.3,98.0,96.55,97.0,62331,0.0,1.0
2017-10-16,97.55,98.3,97.4,97.75,64963,97.55,98.3,97.4,97.75,64963,0.0,1.0
2017-10-17,96.15,98.1,95.55,97.45,62117,96.15,98.1,95.55,97.45,62117,0.0,1.0
2017-10-18,96.6,97.55,96.15,96.65,81426,96.6,97.55,96.15,96.65,81426,0.0,1.0
2017-10-19,97.65,97.8,94.58,96.25,58497,97.65,97.8,94.58,96.25,58497,0.0,1.0
2017-10-20,98.85,100.3,95.78,97.65,82716,98.85,100.3,95.78,97.65,82716,0.0,1.0
2017-10-23,99.1,99.8,98.83,98.9,52008,99.1,99.8,98.83,98.9,52008,0.0,1.0
2017-10-24,99.3,99.98,95.95,99.1,65199,99.3,99.98,95.95,99.1,65199,0.0,1.0
2017-10-25,98.9,99.95,97.2,99.35,75507,98.9,99.95,97.2,99.35,75507,0.0,1.0
2017-10-26,100.35,100.85,99.0,99.0,91820,100.35,100.85,99.0,99.0,91820,0.0,1.0
2017-10-27,99.95,101.2,98.85,101.0,65716,99.95,101.2,98.85,101.0,65716,0.0,1.0
2017-10-30,96.75,99.75,96.65,99.35,91099,96.75,99.75,96.65,99.35,91099,0.0,1.0
2017-10-31,96.6,97.5,96.25,97.35,162745,96.6,97.5,96.25,97.35,162745,0.0,1.0
2017-11-01,95.6,97.43,95.45,96.9,103367,95.6,97.43,95.45,96.9,103367,0.0,1.0
2017-11-02,93.55,95.75,92.65,95.55,105242,93.55,95.75,92.65,95.55,105242,0.0,1.0
2017-11-03,92.95,94.6,92.65,93.6,74196,92.95,94.6,92.65,93.6,74196,0.0,1.0
2017-11-06,92.7,93.6,92.55,93.15,133056,92.7,93.6,92.55,93.15,133056,0.0,1.0
2017-11-07,91.95,93.0,91.4,92.75,78500,91.95,93.0,91.4,92.75,78500,0.0,1.0
2017-11-08,90.8,92.28,90.25,91.7,130297,90.8,92.28,90.25,91.7,130297,0.0,1.0
2017-11-09,89.7,90.55,89.1,90.55,114916,89.7,90.55,89.1,90.55,114916,0.0,1.0
2017-11-10,89.0,89.8,88.8,89.65,85704,89.0,89.8,88.8,89.65,85704,0.0,1.0
2017-11-13,89.85,90.35,88.1,88.85,83203,89.85,90.35,88.1,88.85,83203,0.0,1.0
2017-11-14,95.45,96.3,89.15,89.85,311510,95.45,96.3,89.15,89.85,311510,0.0,1.0
2017-11-15,92.8,95.45,90.2,95.45,277064,92.8,95.45,90.2,95.45,277064,0.0,1.0
2017-11-16,92.95,101.9,92.25,94.4,759479,92.95,101.9,92.25,94.4,759479,0.0,1.0
2017-11-17,96.95,97.0,92.45,92.55,111553,96.95,97.0,92.45,92.55,111553,0.0,1.0
2017-11-20,96.05,97.85,95.35,97.0,128086,96.05,97.85,95.35,97.0,128086,0.0,1.0
2017-11-21,96.4,96.75,95.45,96.75,85673,96.4,96.75,95.45,96.75,85673,0.0,1.0
2017-11-22,95.15,98.95,94.5,96.5,88339,95.15,98.95,94.5,96.5,88339,0.0,1.0
2017-11-24,95.85,96.3,89.87,95.7,42397,95.85,96.3,89.87,95.7,42397,0.0,1.0
2017-11-27,94.8,96.7,94.75,95.75,62212,94.8,96.7,94.75,95.75,62212,0.0,1.0
2017-11-28,97.2,97.4,94.75,95.2,122893,97.2,97.4,94.75,95.2,122893,0.0,1.0
2017-11-29,97.25,98.6,96.85,97.75,113930,97.25,98.6,96.85,97.75,113930,0.0,1.0
2017-11-30,99.6,100.95,97.4,98.05,222306,99.6,100.95,97.4,98.05,222306,0.0,1.0
2017-12-01,127.7,136.05,103.3,104.6,1086843,127.7,136.05,103.3,104.6,1086843,0.0,1.0
2017-12-04,122.05,133.05,121.4,130.15,378922,122.05,133.05,121.4,130.15,378922,0.0,1.0
2017-12-05,125.1,128.3,121.1,123.05,183375,125.1,128.3,121.1,123.05,183375,0.0,1.0
2017-12-06,117.95,126.9,117.45,124.1,374680,117.95,126.9,117.45,124.1,374680,0.0,1.0
2017-12-07,117.5,120.0,117.35,118.3,134962,117.5,120.0,117.35,118.3,134962,0.0,1.0
2017-12-08,118.85,119.1,116.5,118.15,185226,118.85,119.1,116.5,118.15,185226,0.0,1.0
2017-12-11,123.5,123.75,118.05,119.25,196118,123.5,123.75,118.05,119.25,196118,0.0,1.0
2017-12-12,124.15,124.8,123.15,124.1,164734,124.15,124.8,123.15,124.1,164734,0.0,1.0
2017-12-13,126.75,127.05,122.95,124.65,141759,126.75,127.05,122.95,124.65,141759,0.0,1.0
2017-12-14,123.55,126.75,123.45,126.45,100164,123.55,126.75,123.45,126.45,100164,0.0,1.0
2017-12-15,124.4,126.3,122.875,123.7,244251,124.4,126.3,122.875,123.7,244251,0.0,1.0
2017-12-18,127.5,128.85,125.3,125.35,140308,127.5,128.85,125.3,125.35,140308,0.0,1.0
2017-12-19,127.0,128.25,126.45,127.85,100182,127.0,128.25,126.45,127.85,100182,0.0,1.0
2017-12-20,128.15,129.2,125.92,127.4,71608,128.15,129.2,125.92,127.4,71608,0.0,1.0
2017-12-21,128.45,129.8249,127.25,129.1,102826,128.45,129.8249,127.25,129.1,102826,0.0,1.0
2017-12-22,127.45,129.0,125.65,129.0,49009,127.45,129.0,125.65,129.0,49009,0.0,1.0
2017-12-26,128.8,129.1,125.95,127.9,90172,128.8,129.1,125.95,127.9,90172,0.0,1.0
2017-12-27,129.9,130.75,128.575,129.35,83349,129.9,130.75,128.575,129.35,83349,0.0,1.0
2017-12-28,129.05,130.45,128.875,129.65,65204,129.05,130.45,128.875,129.65,65204,0.0,1.0
2017-12-29,130.25,131.7,129.125,129.25,99142,130.25,131.7,129.125,129.25,99142,0.0,1.0
2018-01-02,132.4,133.75,130.7,130.7,163786,132.4,133.75,130.7,130.7,163786,0.0,1.0
2018-01-03,132.35,133.45,129.25,132.9,117407,132.35,133.45,129.25,132.9,117407,0.0,1.0
2018-01-04,132.15,134.45,131.75,132.85,69242,132.15,134.45,131.75,132.85,69242,0.0,1.0
2018-01-05,134.35,134.75,132.05,133.0,93761,134.35,134.75,132.05,133.0,93761,0.0,1.0
2018-01-08,133.5,134.1,131.655,134.1,76559,133.5,134.1,131.655,134.1,76559,0.0,1.0
2018-01-09,133.55,136.15,133.05,133.75,142175,133.55,136.15,133.05,133.75,142175,0.0,1.0
2018-01-10,131.4,133.2,130.65,132.65,78211,131.4,133.2,130.65,132.65,78211,0.0,1.0
2018-01-11,133.7,133.8,130.55,131.7,101551,133.7,133.8,130.55,131.7,101551,0.0,1.0
2018-01-12,132.7,134.25,132.15,134.25,62770,132.7,134.25,132.15,134.25,62770,0.0,1.0
2018-01-16,133.15,135.75,131.45,133.2,163713,133.15,135.75,131.45,133.2,163713,0.0,1.0
2018-01-17,135.0,135.15,131.65,134.6,94540,135.0,135.15,131.65,134.6,94540,0.0,1.0
2018-01-18,133.7,136.4,133.0,134.85,59600,133.7,136.4,133.0,134.85,59600,0.0,1.0
2018-01-19,135.6,136.45,133.2,133.45,60705,135.6,136.45,133.2,133.45,60705,0.0,1.0
2018-01-22,135.65,136.325,134.0,135.4,64859,135.65,136.325,134.0,135.4,64859,0.0,1.0
2018-01-23,133.8,135.9,133.65,135.9,82291,133.8,135.9,133.65,135.9,82291,0.0,1.0
2018-01-24,137.4,138.275,133.9,134.2,82222,137.4,138.275,133.9,134.2,82222,0.0,1.0
2018-01-25,140.05,140.1,135.15,137.75,124727,140.05,140.1,135.15,137.75,124727,0.0,1.0
2018-01-26,139.25,148.44,137.5,141.05,71351,139.25,148.44,137.5,141.05,71351,0.0,1.0
2018-01-29,137.1,140.5,135.55,139.25,116822,137.1,140.5,135.55,139.25,116822,0.0,1.0
2018-01-30,135.7,136.425,135.0,136.4,95970,135.7,136.425,135.0,136.4,95970,0.0,1.0
2018-01-31,135.85,137.9,134.8,136.75,94279,135.85,137.9,134.8,136.75,94279,0.0,1.0
2018-02-01,137.15,137.9,133.25,135.7,151097,137.15,137.9,133.25,135.7,151097,0.0,1.0
2018-02-02,129.6,136.35,129.05,136.35,106620,129.6,136.35,129.05,136.35,106620,0.0,1.0
2018-02-05,124.65,131.15,124.65,128.75,110152,124.65,131.15,124.65,128.75,110152,0.0,1.0
2018-02-06,124.2,126.35,121.9,122.35,101823,124.2,126.35,121.9,122.35,101823,0.0,1.0
2018-02-07,124.9,125.8,123.55,124.15,54989,124.9,125.8,123.55,124.15,54989,0.0,1.0
2018-02-08,120.2,124.95,120.2,124.95,61787,120.2,124.95,120.2,124.95,61787,0.0,1.0
2018-02-09,128.35,131.95,123.15,131.95,158083,128.35,131.95,123.15,131.95,158083,0.0,1.0
2018-02-12,129.3,133.15,125.5,129.55,79054,129.3,133.15,125.5,129.55,79054,0.0,1.0
2018-02-13,129.05,129.6,126.025,128.4,90661,129.05,129.6,126.025,128.4,90661,0.0,1.0
2018-02-14,131.9,132.0,128.15,128.65,143160,131.9,132.0,128.15,128.65,143160,0.0,1.0
2018-02-15,133.8,134.55,130.825,133.15,91017,133.8,134.55,130.825,133.15,91017,0.0,1.0
2018-02-16,134.85,135.35,133.3,133.45,65823,134.85,135.35,133.3,133.45,65823,0.0,1.0
2018-02-20,135.25,136.05,131.1,134.65,77344,135.25,136.05,131.1,134.65,77344,0.0,1.0
2018-02-21,136.75,138.5,130.45,135.75,116848,136.75,138.5,130.45,135.75,116848,0.0,1.0
2018-02-22,138.75,140.6,135.9125,137.6,134409,138.75,140.6,135.9125,137.6,134409,0.0,1.0
2018-02-23,135.6,139.05,134.75,139.05,96036,135.6,139.05,134.75,139.05,96036,0.0,1.0
2018-02-26,135.0,138.0999,134.9,136.05,110863,135.0,138.0999,134.9,136.05,110863,0.0,1.0
2018-02-27,133.4,137.75,132.35,135.35,94072,133.4,137.75,132.35,135.35,94072,0.0,1.0
2018-02-28,128.4,134.25,127.6,133.35,122859,128.4,134.25,127.6,133.35,122859,0.0,1.0
2018-03-01,125.15,128.3,124.2,128.2,161972,125.15,128.3,124.2,128.2,161972,0.0,1.0
2018-03-02,128.6,129.15,123.45,124.55,140547,128.6,129.15,123.45,124.55,140547,0.0,1.0
2018-03-05,123.8,128.95,123.4,127.9,186750,123.8,128.95,123.4,127.9,186750,0.0,1.0
2018-03-06,128.3,128.4,123.05,124.6,145879,128.3,128.4,123.05,124.6,145879,0.0,1.0
2018-03-07,127.0,129.75,126.55,127.25,161719,127.0,129.75,126.55,127.25,161719,0.0,1.0
2018-03-08,120.35,129.9,118.8,127.75,232576,120.35,129.9,118.8,127.75,232576,0.0,1.0
2018-03-09,121.75,130.65,100.45,107.85,502071,121.75,130.65,100.45,107.85,502071,0.0,1.0
2018-03-12,111.75,120.3,110.6,120.3,508304,111.75,120.3,110.6,120.3,508304,0.0,1.0
2018-03-13,113.1,118.11,112.1,112.1,352749,113.1,118.11,112.1,112.1,352749,0.0,1.0
2018-03-14,112.8,114.4,107.55,113.65,463102,112.8,114.4,107.55,113.65,463102,0.0,1.0
2018-03-15,109.15,123.65,109.05,114.95,837399,109.15,123.65,109.05,114.95,837399,0.0,1.0
2018-03-16,105.3,112.2,105.3,108.7,347845,105.3,112.2,105.3,108.7,347845,0.0,1.0
2018-03-19,104.5,106.0253,102.6,105.15,260264,104.5,106.0253,102.6,105.15,260264,0.0,1.0
2018-03-20,101.85,106.15,101.5,105.0,351345,101.85,106.15,101.5,105.0,351345,0.0,1.0
2018-03-21,102.6,104.15,100.2,101.75,275561,102.6,104.15,100.2,101.75,275561,0.0,1.0
2018-03-22,98.15,102.125,98.1,101.8,273670,98.15,102.125,98.1,101.8,273670,0.0,1.0
2018-03-23,95.2,100.45,95.1,98.7,303469,95.2,100.45,95.1,98.7,303469,0.0,1.0
2018-03-26,97.9,98.15,94.65,97.55,273440,97.9,98.15,94.65,97.55,273440,0.0,1.0
2018-03-27,97.7,99.9,96.35,98.25,273151,97.7,99.9,96.35,98.25,273151,0.0,1.0
2018-03-28,95.55,98.4,93.45,97.4,242105,95.55,98.4,93.45,97.4,242105,0.0,1.0
2018-03-29,98.45,98.8996,96.05,96.8,291091,98.45,98.8996,96.05,96.8,291091,0.0,1.0
2018-04-02,92.95,98.35,91.8,98.3,269630,92.95,98.35,91.8,98.3,269630,0.0,1.0
2018-04-03,94.7,96.0,92.8,93.2,209230,94.7,96.0,92.8,93.2,209230,0.0,1.0
2018-04-04,96.85,97.6,92.5,93.6,222642,96.85,97.6,92.5,93.6,222642,0.0,1.0
2018-04-05,97.4,99.05,96.25,97.15,187807,97.4,99.05,96.25,97.15,187807,0.0,1.0
2018-04-06,98.9,99.525,96.15,96.35,363031,98.9,99.525,96.15,96.35,363031,0.0,1.0
2018-04-09,94.7,99.25,94.0,99.25,269130,94.7,99.25,94.0,99.25,269130,0.0,1.0
2018-04-10,96.0,97.15,94.75,96.2,196664,96.0,97.15,94.75,96.2,196664,0.0,1.0
2018-04-11,94.2,96.3,93.95,95.55,129629,94.2,96.3,93.95,95.55,129629,0.0,1.0
2018-04-12,94.3,95.1,93.9,94.45,168484,94.3,95.1,93.9,94.45,168484,0.0,1.0
2018-04-13,95.25,95.65,94.2,95.1,165705,95.25,95.65,94.2,95.1,165705,0.0,1.0
2018-04-16,96.0,98.4467,95.3,95.8,128494,96.0,98.4467,95.3,95.8,128494,0.0,1.0
2018-04-17,95.35,98.35,94.95,96.35,137995,95.35,98.35,94.95,96.35,137995,0.0,1.0
2018-04-18,95.6,96.6,95.25,95.25,131176,95.6,96.6,95.25,95.25,131176,0.0,1.0
2018-04-19,89.95,95.325,89.8,95.2,194572,89.95,95.325,89.8,95.2,194572,0.0,1.0
2018-04-20,86.95,90.0,86.6,90.0,329063,86.95,90.0,86.6,90.0,329063,0.0,1.0
2018-04-23,87.05,87.8,86.7,87.4,117773,87.05,87.8,86.7,87.4,117773,0.0,1.0
2018-04-24,84.65,87.75,83.75,87.5,278320,84.65,87.75,83.75,87.5,278320,0.0,1.0
2018-04-25,84.8,85.35,82.75,84.85,456554,84.8,85.35,82.75,84.85,456554,0.0,1.0
2018-04-26,86.05,86.15,84.4,85.0,144050,86.05,86.15,84.4,85.0,144050,0.0,1.0
2018-04-27,85.15,86.6,83.45,86.05,281686,85.15,86.6,83.45,86.05,281686,0.0,1.0
2018-04-30,82.2,86.5,82.05,84.8,186172,82.2,86.5,82.05,84.8,186172,0.0,1.0
2018-05-01,83.2,83.975,80.25,82.2,398195,83.2,83.975,80.25,82.2,398195,0.0,1.0
2018-05-02,83.6,84.0,82.65,83.3,197129,83.6,84.0,82.65,83.3,197129,0.0,1.0
2018-05-03,81.9,84.375,81.3,82.5,250012,81.9,84.375,81.3,82.5,250012,0.0,1.0
2018-05-04,81.8,83.0,81.25,81.55,264412,81.8,83.0,81.25,81.55,264412,0.0,1.0
2018-05-07,84.5,84.9,81.75,81.9,180013,84.5,84.9,81.75,81.9,180013,0.0,1.0
2018-05-08,85.45,86.25,84.3,84.45,159081,85.45,86.25,84.3,84.45,159081,0.0,1.0
2018-05-09,83.65,85.55,83.2,85.55,285523,83.65,85.55,83.2,85.55,285523,0.0,1.0
2018-05-10,83.95,84.85,82.4,83.8,265546,83.95,84.85,82.4,83.8,265546,0.0,1.0
2018-05-11,82.15,84.0,81.75,83.5,168223,82.15,84.0,81.75,83.5,168223,0.0,1.0
2018-05-14,81.95,82.95,81.55,82.05,162706,81.95,82.95,81.55,82.05,162706,0.0,1.0
2018-05-15,82.4,82.6,80.85,81.05,177997,82.4,82.6,80.85,81.05,177997,0.0,1.0
2018-05-16,84.75,85.3,82.45,82.6,132070,84.75,85.3,82.45,82.6,132070,0.0,1.0
2018-05-17,86.4,86.85,84.4,84.4,177024,86.4,86.85,84.4,84.4,177024,0.0,1.0
2018-05-18,89.75,91.85,86.95,86.95,350129,89.75,91.85,86.95,86.95,350129,0.0,1.0
2018-05-21,88.6,91.4,88.4,90.25,129969,88.6,91.4,88.4,90.25,129969,0.0,1.0
2018-05-22,85.3,88.05,85.3,88.05,153355,85.3,88.05,85.3,88.05,153355,0.0,1.0
2018-05-23,85.35,86.2,84.15,85.3,138667,85.35,86.2,84.15,85.3,138667,0.0,1.0
2018-05-24,86.5,87.35,84.9,85.35,133569,86.5,87.35,84.9,85.35,133569,0.0,1.0
2018-05-25,88.55,88.55,86.2,86.2,298454,88.55,88.55,86.2,86.2,298454,0.0,1.0
2018-05-29,101.6,108.2,99.325,101.8,1003968,101.6,108.2,99.325,101.8,1003968,0.0,1.0
2018-05-30,102.95,103.75,100.875,102.15,422321,102.95,103.75,100.875,102.15,422321,0.0,1.0
2018-05-31,103.1,105.3,102.45,102.9,310549,103.1,105.3,102.45,102.9,310549,0.0,1.0
2018-06-01,102.7,105.2,101.95,103.65,265294,102.7,105.2,101.95,103.65,265294,0.0,1.0
2018-06-04,104.1,104.45,101.8,103.4,219923,104.1,104.45,101.8,103.4,219923,0.0,1.0
2018-06-05,101.65,104.25,101.4,102.65,326687,101.65,104.25,101.4,102.65,326687,0.0,1.0
2018-06-06,102.35,102.5,100.65,101.1,180838,102.35,102.5,100.65,101.1,180838,0.0,1.0
2018-06-07,100.3,103.9,100.1,102.8,143406,100.3,103.9,100.1,102.8,143406,0.0,1.0
2018-06-08,103.5,103.6,99.95,99.95,142434,103.5,103.6,99.95,99.95,142434,0.0,1.0
2018-06-11,103.15,103.75,102.7,103.55,123120,103.15,103.75,102.7,103.55,123120,0.0,1.0
2018-06-12,103.85,104.4,101.35,102.6,193155,103.85,104.4,101.35,102.6,193155,0.0,1.0
2018-06-13,99.9,103.8,99.85,103.65,277067,99.9,103.8,99.85,103.65,277067,0.0,1.0
2018-06-14,96.5,100.85,95.65,99.95,380043,96.5,100.85,95.65,99.95,380043,0.0,1.0
2018-06-15,99.45,99.55,95.6136,96.15,273722,99.45,99.55,95.6136,96.15,273722,0.0,1.0
2018-06-18,99.3,100.675,98.85,99.0,161978,99.3,100.675,98.85,99.0,161978,0.0,1.0
2018-06-19,97.8,100.4,96.2,99.8,203956,97.8,100.4,96.2,99.8,203956,0.0,1.0
2018-06-20,97.8,99.4,95.45,98.0,361790,97.8,99.4,95.45,98.0,361790,0.0,1.0
2018-06-21,96.0,97.65,95.7,97.65,119926,96.0,97.65,95.7,97.65,119926,0.0,1.0
2018-06-22,93.65,96.45,92.55,96.45,249998,93.65,96.45,92.55,96.45,249998,0.0,1.0
2018-06-25,93.6,93.9,92.0,92.85,157426,93.6,93.9,92.0,92.85,157426,0.0,1.0
2018-06-26,94.4,95.15,93.5,94.15,102392,94.4,95.15,93.5,94.15,102392,0.0,1.0
2018-06-27,90.9,95.6,90.9,94.9,130685,90.9,95.6,90.9,94.9,130685,0.0,1.0
2018-06-28,90.3,90.65,88.6,90.65,178836,90.3,90.65,88.6,90.65,178836,0.0,1.0
2018-06-29,91.55,93.8,90.65,90.75,172238,91.55,93.8,90.65,90.75,172238,0.0,1.0
2018-07-02,92.95,93.0,90.0,91.05,202368,92.95,93.0,90.0,91.05,202368,0.0,1.0
2018-07-03,90.4,93.55,90.0,93.25,157028,90.4,93.55,90.0,93.25,157028,0.0,1.0
2018-07-05,91.05,91.2,88.8,90.85,114556,91.05,91.2,88.8,90.85,114556,0.0,1.0
2018-07-06,93.3,93.85,89.6,91.05,186470,93.3,93.85,89.6,91.05,186470,0.0,1.0
2018-07-09,93.9,94.475,92.95,93.3,144907,93.9,94.475,92.95,93.3,144907,0.0,1.0
2018-07-10,92.35,94.6,92.25,94.3,256922,92.35,94.6,92.25,94.3,256922,0.0,1.0
2018-07-11,90.8,92.65,90.65,91.75,119964,90.8,92.65,90.65,91.75,119964,0.0,1.0
2018-07-12,92.15,92.4,89.85,91.7,152476,92.15,92.4,89.85,91.7,152476,0.0,1.0
2018-07-13,91.7,93.25,90.95,92.0,163996,91.7,93.25,90.95,92.0,163996,0.0,1.0
2018-07-16,84.2,91.2,83.15,91.2,472821,84.2,91.2,83.15,91.2,472821,0.0,1.0
2018-07-17,86.3,86.75,84.3,84.3,189020,86.3,86.75,84.3,84.3,189020,0.0,1.0
2018-07-18,87.5,87.65,85.9,86.1,154624,87.5,87.65,85.9,86.1,154624,0.0,1.0
2018-07-19,87.6,89.1,86.7,87.55,240158,87.6,89.1,86.7,87.55,240158,0.0,1.0
2018-07-20,86.15,87.9,85.9,87.9,180301,86.15,87.9,85.9,87.9,180301,0.0,1.0
2018-07-23,86.45,87.2002,84.2,85.85,228349,86.45,87.2002,84.2,85.85,228349,0.0,1.0
2018-07-24,83.25,87.2,83.0,87.2,209001,83.25,87.2,83.0,87.2,209001,0.0,1.0
2018-07-25,82.1,82.95,80.8358,82.95,218900,82.1,82.95,80.8358,82.95,218900,0.0,1.0
2018-07-26,84.8,85.4,81.45,81.85,201980,84.8,85.4,81.45,81.85,201980,0.0,1.0
2018-07-27,82.1,85.0,82.0,84.65,156039,82.1,85.0,82.0,84.65,156039,0.0,1.0
2018-07-30,83.2,84.5,81.7,82.45,143671,83.2,84.5,81.7,82.45,143671,0.0,1.0
2018-07-31,83.45,83.975,82.35,83.15,169832,83.45,83.975,82.35,83.15,169832,0.0,1.0
2018-08-01,83.6,83.85,82.1,83.5,150530,83.6,83.85,82.1,83.5,150530,0.0,1.0
2018-08-02,83.55,84.425,82.8,83.0,70801,83.55,84.425,82.8,83.0,70801,0.0,1.0
2018-08-03,86.5,86.85,83.5,83.5,161135,86.5,86.85,83.5,83.5,161135,0.0,1.0
2018-08-06,84.8,86.95,84.0,86.95,146162,84.8,86.95,84.0,86.95,146162,0.0,1.0
2018-08-07,85.4,85.75,84.5,85.25,89836,85.4,85.75,84.5,85.25,89836,0.0,1.0
2018-08-08,84.95,85.55,84.0,85.35,57160,84.95,85.55,84.0,85.35,57160,0.0,1.0
2018-08-09,85.65,87.15,85.1,85.1,52988,85.65,87.15,85.1,85.1,52988,0.0,1.0
2018-08-10,84.1,85.7,84.05,85.1,91417,84.1,85.7,84.05,85.1,91417,0.0,1.0
2018-08-13,81.6,84.15,81.4,84.15,130076,81.6,84.15,81.4,84.15,130076,0.0,1.0
2018-08-14,83.4,84.1,81.25,81.95,173148,83.4,84.1,81.25,81.95,173148,0.0,1.0
2018-08-15,81.45,83.125,81.15,83.1,78262,81.45,83.125,81.15,83.1,78262,0.0,1.0
2018-08-16,82.55,83.35,81.9,81.95,101381,82.55,83.35,81.9,81.95,101381,0.0,1.0
2018-08-17,83.35,83.675,82.0,82.15,86694,83.35,83.675,82.0,82.15,86694,0.0,1.0
2018-08-20,83.5,84.2,83.05,83.55,83361,83.5,84.2,83.05,83.55,83361,0.0,1.0
2018-08-21,86.6,86.95,83.55,83.55,107660,86.6,86.95,83.55,83.55,107660,0.0,1.0
2018-08-22,84.85,86.764,84.5,86.3,85812,84.85,86.764,84.5,86.3,85812,0.0,1.0
2018-08-23,81.95,84.95,81.2,84.95,148300,81.95,84.95,81.2,84.95,148300,0.0,1.0
2018-08-24,84.95,85.45,81.5,81.95,370580,84.95,85.45,81.5,81.95,370580,0.0,1.0
2018-08-27,89.6,98.4845,87.1,97.45,921048,89.6,98.4845,87.1,97.45,921048,0.0,1.0
2018-08-28,85.95,90.25,83.85,90.1,352548,85.95,90.25,83.85,90.1,352548,0.0,1.0
2018-08-29,89.0,89.65,85.75,86.05,337878,89.0,89.65,85.75,86.05,337878,0.0,1.0
2018-08-30,88.05,89.5,87.175,89.05,182295,88.05,89.5,87.175,89.05,182295,0.0,1.0
2018-08-31,84.95,87.95,84.6,87.55,191247,84.95,87.95,84.6,87.55,191247,0.0,1.0
2018-09-04,86.55,87.65,83.0,84.7,207396,86.55,87.65,83.0,84.7,207396,0.0,1.0
2018-09-05,86.9,87.9,85.4317,86.3,133267,86.9,87.9,85.4317,86.3,133267,0.0,1.0
2018-09-06,85.3,87.95,84.7,86.9,148218,85.3,87.95,84.7,86.9,148218,0.0,1.0
2018-09-07,84.05,85.35,83.65,85.25,119592,84.05,85.35,83.65,85.25,119592,0.0,1.0
2018-09-10,85.1,86.225,84.45,84.45,146264,85.1,86.225,84.45,84.45,146264,0.0,1.0
2018-09-11,84.35,84.95,82.6605,84.95,147460,84.35,84.95,82.6605,84.95,147460,0.0,1.0
2018-09-12,84.6,84.85,83.9,84.5,188718,84.6,84.85,83.9,84.5,188718,0.0,1.0
2018-09-13,83.55,85.4,83.4,85.0,129461,83.55,85.4,83.4,85.0,129461,0.0,1.0
2018-09-14,84.2,84.75,83.4,83.7,187280,84.2,84.75,83.4,83.7,187280,0.0,1.0
2018-09-17,82.2,84.425,82.1,84.2,122283,82.2,84.425,82.1,84.2,122283,0.0,1.0
2018-09-18,83.05,83.15,80.1,82.3,156914,83.05,83.15,80.1,82.3,156914,0.0,1.0
2018-09-19,83.6,85.15,83.0,83.0,175458,83.6,85.15,83.0,83.0,175458,0.0,1.0
2018-09-20,83.55,84.38,82.9,84.2,124553,83.55,84.38,82.9,84.2,124553,0.0,1.0
2018-09-21,83.0,84.05,82.25,83.9,505579,83.0,84.05,82.25,83.9,505579,0.0,1.0
2018-09-24,82.95,83.1,81.05,82.25,198460,82.95,83.1,81.05,82.25,198460,0.0,1.0
2018-09-25,81.9,83.6,81.8,82.95,163478,81.9,83.6,81.8,82.95,163478,0.0,1.0
2018-09-26,79.95,83.75,79.35,81.4,213714,79.95,83.75,79.35,81.4,213714,0.0,1.0
2018-09-27,80.8,81.55,79.55,80.35,161468,80.8,81.55,79.55,80.35,161468,0.0,1.0
2018-09-28,78.45,81.625,77.75,80.3,191289,78.45,81.625,77.75,80.3,191289,0.0,1.0
2018-10-01,75.79,79.34,74.87,79.01,184603,75.79,79.34,74.87,79.01,184603,0.0,1.0
2018-10-02,76.71,77.01,75.07,75.83,182873,76.71,77.01,75.07,75.83,182873,0.0,1.0
2018-10-03,76.94,78.085,76.66,76.87,115519,76.94,78.085,76.66,76.87,115519,0.0,1.0
2018-10-04,76.06,77.45,75.36,76.8,73468,76.06,77.45,75.36,76.8,73468,0.0,1.0
2018-10-05,75.0,76.56,74.353,76.25,157544,75.0,76.56,74.353,76.25,157544,0.0,1.0
2018-10-08,74.69,75.21,74.01,74.46,106627,74.69,75.21,74.01,74.46,106627,0.0,1.0
2018-10-09,71.86,74.65,70.94,74.65,299657,71.86,74.65,70.94,74.65,299657,0.0,1.0
2018-10-10,70.91,72.37,69.51,71.83,355899,70.91,72.37,69.51,71.83,355899,0.0,1.0
2018-10-11,68.79,71.23,68.63,70.39,194435,68.79,71.23,68.63,70.39,194435,0.0,1.0
2018-10-12,66.71,69.4044,66.15,69.19,234404,66.71,69.4044,66.15,69.19,234404,0.0,1.0
2018-10-15,67.47,68.3699,66.13,66.13,161567,67.47,68.3699,66.13,66.13,161567,0.0,1.0
2018-10-16,68.89,69.3,65.5,67.3,160790,68.89,69.3,65.5,67.3,160790,0.0,1.0
2018-10-17,66.41,68.39,65.5704,68.39,146790,66.41,68.39,65.5704,68.39,146790,0.0,1.0
2018-10-18,64.06,66.22,63.97,66.22,178710,64.06,66.22,63.97,66.22,178710,0.0,1.0
2018-10-19,62.92,64.547,62.7,64.12,226222,62.92,64.547,62.7,64.12,226222,0.0,1.0
2018-10-22,62.19,63.75,60.64,62.91,322972,62.19,63.75,60.64,62.91,322972,0.0,1.0
2018-10-23,62.39,63.46,60.68,61.18,330096,62.39,63.46,60.68,61.18,330096,0.0,1.0
2018-10-24,60.01,63.39,59.95,62.7,197224,60.01,63.39,59.95,62.7,197224,0.0,1.0
2018-10-25,60.76,62.08,60.34,60.47,186216,60.76,62.08,60.34,60.47,186216,0.0,1.0
2018-10-26,58.43,59.46,55.985,59.27,388247,58.43,59.46,55.985,59.27,388247,0.0,1.0
2018-10-29,57.03,60.49,56.58,58.16,170704,57.03,60.49,56.58,58.16,170704,0.0,1.0
2018-10-30,60.03,60.615,55.03,57.04,143903,60.03,60.615,55.03,57.04,143903,0.0,1.0
2018-10-31,60.44,61.13,60.01,60.75,124395,60.44,61.13,60.01,60.75,124395,0.0,1.0
2018-11-01,64.33,65.3,60.58,60.81,163875,64.33,65.3,60.58,60.81,163875,0.0,1.0
2018-11-02,65.47,67.35,64.27,64.7,164805,65.47,67.35,64.27,64.7,164805,0.0,1.0
2018-11-05,64.92,65.76,63.9,65.67,97003,64.92,65.76,63.9,65.67,97003,0.0,1.0
2018-11-06,64.65,65.58,63.04,64.63,138467,64.65,65.58,63.04,64.63,138467,0.0,1.0
2018-11-07,65.47,65.92,62.54,64.97,122260,65.47,65.92,62.54,64.97,122260,0.0,1.0
2018-11-08,63.38,66.89,63.12,65.08,138015,63.38,66.89,63.12,65.08,138015,0.0,1.0
2018-11-09,61.58,65.74,61.17,62.7,114290,61.58,65.74,61.17,62.7,114290,0.0,1.0
2018-11-12,60.42,62.23,60.24,61.6,104992,60.42,62.23,60.24,61.6,104992,0.0,1.0
2018-11-13,62.01,63.78,60.53,60.79,113812,62.01,63.78,60.53,60.79,113812,0.0,1.0
2018-11-14,62.62,64.26,62.385,62.61,123855,62.62,64.26,62.385,62.61,123855,0.0,1.0
2018-11-15,62.76,63.57,61.0,62.02,128057,62.76,63.57,61.0,62.02,128057,0.0,1.0
2018-11-16,63.7,63.93,61.72,61.94,153660,63.7,63.93,61.72,61.94,153660,0.0,1.0
2018-11-19,62.8,64.76,62.59,63.27,137300,62.8,64.76,62.59,63.27,137300,0.0,1.0
2018-11-20,64.11,65.42,61.29,62.23,177533,64.11,65.42,61.29,62.23,177533,0.0,1.0
2018-11-21,66.09,68.02,63.64,64.85,151590,66.09,68.02,63.64,64.85,151590,0.0,1.0
2018-11-23,67.45,69.22,65.92,65.92,81478,67.45,69.22,65.92,65.92,81478,0.0,1.0
2018-11-26,67.94,68.88,66.92,68.19,153457,67.94,68.88,66.92,68.19,153457,0.0,1.0
2018-11-27,65.84,67.65,65.02,67.1,156545,65.84,67.65,65.02,67.1,156545,0.0,1.0
2018-11-28,67.9,68.62,63.27,66.28,229222,67.9,68.62,63.27,66.28,229222,0.0,1.0
2018-11-29,66.85,69.415,60.67,64.7,372586,66.85,69.415,60.67,64.7,372586,0.0,1.0
2018-11-30,66.89,67.19,63.93,65.77,431160,66.89,67.19,63.93,65.77,431160,0.0,1.0
2018-12-03,66.54,69.8,65.66,68.58,258948,66.54,69.8,65.66,68.58,258948,0.0,1.0
2018-12-04,62.36,66.82,62.15,66.43,231876,62.36,66.82,62.15,66.43,231876,0.0,1.0
2018-12-06,62.29,63.5,60.72,61.25,257764,62.29,63.5,60.72,61.25,257764,0.0,1.0
2018-12-07,61.6,64.605,61.3,62.74,144909,61.6,64.605,61.3,62.74,144909,0.0,1.0
2018-12-10,59.95,62.08,59.8,61.78,262834,59.95,62.08,59.8,61.78,262834,0.0,1.0
2018-12-11,57.85,61.27,57.0,60.98,207480,57.85,61.27,57.0,60.98,207480,0.0,1.0
2018-12-12,59.4,60.93,58.94,58.94,175114,59.4,60.93,58.94,58.94,175114,0.0,1.0
2018-12-13,58.9,62.14,58.65,60.25,152700,58.9,62.14,58.65,60.25,152700,0.0,1.0
2018-12-14,58.65,59.69,58.5,58.5,148527,58.65,59.69,58.5,58.5,148527,0.0,1.0
2018-12-17,58.06,60.155,57.58,58.35,156537,58.06,60.155,57.58,58.35,156537,0.0,1.0
2018-12-18,57.96,59.55,57.53,58.32,186195,57.96,59.55,57.53,58.32,186195,0.0,1.0
2018-12-19,58.65,61.21,57.96,58.21,216535,58.65,61.21,57.96,58.21,216535,0.0,1.0
2018-12-20,55.27,59.3,54.94,58.58,272273,55.27,59.3,54.94,58.58,272273,0.0,1.0
2018-12-21,55.67,61.89,55.02,55.51,633510,55.67,61.89,55.02,55.51,633510,0.0,1.0
2018-12-24,53.76,55.905,53.47,55.09,112095,53.76,55.905,53.47,55.09,112095,0.0,1.0
2018-12-26,56.5,56.7547,53.35,54.13,179546,56.5,56.7547,53.35,54.13,179546,0.0,1.0
2018-12-27,56.94,57.0,54.7201,55.43,143777,56.94,57.0,54.7201,55.43,143777,0.0,1.0
2018-12-28,57.04,57.85,55.87,57.01,127299,57.04,57.85,55.87,57.01,127299,0.0,1.0
2018-12-31,55.68,57.17,55.13,57.17,174995,55.68,57.17,55.13,57.17,174995,0.0,1.0
2019-01-02,58.29,58.5659,54.01,54.6,171983,58.29,58.5659,54.01,54.6,171983,0.0,1.0
2019-01-03,57.94,59.125,55.91,57.71,181115,57.94,59.125,55.91,57.71,181115,0.0,1.0
2019-01-04,62.28,62.56,57.9,58.87,178484,62.28,62.56,57.9,58.87,178484,0.0,1.0
2019-01-07,65.3,66.11,61.39,62.11,326791,65.3,66.11,61.39,62.11,326791,0.0,1.0
2019-01-08,66.05,66.85,64.97,65.7,269602,66.05,66.85,64.97,65.7,269602,0.0,1.0
2019-01-09,66.64,67.88,65.19,66.19,211212,66.64,67.88,65.19,66.19,211212,0.0,1.0
2019-01-10,66.8,67.705,65.79,66.21,239279,66.8,67.705,65.79,66.21,239279,0.0,1.0
2019-01-11,67.56,67.72,64.51,66.1,253606,67.56,67.72,64.51,66.1,253606,0.0,1.0
2019-01-14,67.85,68.89,65.99,66.81,155840,67.85,68.89,65.99,66.81,155840,0.0,1.0
2019-01-15,67.0,67.81,65.34,67.81,183077,67.0,67.81,65.34,67.81,183077,0.0,1.0
2019-01-16,66.84,68.79,66.56,67.01,226504,66.84,68.79,66.56,67.01,226504,0.0,1.0
2019-01-17,69.12,69.21,66.29,66.29,153857,69.12,69.21,66.29,66.29,153857,0.0,1.0
2019-01-18,69.75,71.39,68.81,69.37,147328,69.75,71.39,68.81,69.37,147328,0.0,1.0
2019-01-22,67.93,69.83,67.26,69.05,144433,67.93,69.83,67.26,69.05,144433,0.0,1.0
2019-01-23,67.33,69.445,65.81,68.12,143180,67.33,69.445,65.81,68.12,143180,0.0,1.0
2019-01-24,66.77,68.81,66.71,67.34,155959,66.77,68.81,66.71,67.34,155959,0.0,1.0
2019-01-25,67.5,69.99,67.46,67.64,211268,67.5,69.99,67.46,67.64,211268,0.0,1.0
2019-01-28,67.43,68.645,66.46,66.52,210239,67.43,68.645,66.46,66.52,210239,0.0,1.0
2019-01-29,67.35,68.11,65.455,67.33,270508,67.35,68.11,65.455,67.33,270508,0.0,1.0
2019-01-30,67.52,67.725,65.76,67.72,232654,67.52,67.725,65.76,67.72,232654,0.0,1.0
2019-01-31,69.95,70.77,67.23,67.26,282848,69.95,70.77,67.23,67.26,282848,0.0,1.0
2019-02-01,69.27,70.56,69.11,69.81,151430,69.27,70.56,69.11,69.81,151430,0.0,1.0
2019-02-04,70.02,70.65,68.11,69.28,109354,70.02,70.65,68.11,69.28,109354,0.0,1.0
2019-02-05,70.0,70.41,69.02,70.0,153746,70.0,70.41,69.02,70.0,153746,0.0,1.0
2019-02-06,69.72,70.845,69.56,70.0,143801,69.72,70.845,69.56,70.0,143801,0.0,1.0
2019-02-07,68.89,70.55,68.48,69.73,107139,68.89,70.55,68.48,69.73,107139,0.0,1.0
2019-02-08,68.99,69.56,68.17,68.5,124988,68.99,69.56,68.17,68.5,124988,0.0,1.0
2019-02-11,72.02,72.57,69.15,69.27,304456,72.02,72.57,69.15,69.27,304456,0.0,1.0
2019-02-12,75.5,76.66,72.38,72.5,262471,75.5,76.66,72.38,72.5,262471,0.0,1.0
2019-02-13,76.25,82.85,75.3225,76.12,687323,76.25,82.85,75.3225,76.12,687323,0.0,1.0
2019-02-14,76.17,77.12,74.38,75.99,144626,76.17,77.12,74.38,75.99,144626,0.0,1.0
2019-02-15,78.86,78.94,75.95,76.32,139111,78.86,78.94,75.95,76.32,139111,0.0,1.0
2019-02-19,81.41,82.69,78.24,78.45,205962,81.41,82.69,78.24,78.45,205962,0.0,1.0
2019-02-20,83.39,83.93,80.78,81.44,268016,83.39,83.93,80.78,81.44,268016,0.0,1.0
2019-02-21,85.17,85.35,83.23,83.9,261558,85.17,85.35,83.23,83.9,261558,0.0,1.0
2019-02-22,85.63,86.15,84.39,86.15,210413,85.63,86.15,84.39,86.15,210413,0.0,1.0
2019-02-25,86.78,89.18,85.99,86.0,344708,86.78,89.18,85.99,86.0,344708,0.0,1.0
2019-02-26,86.7,92.99,86.22,87.0,402050,86.7,92.99,86.22,87.0,402050,0.0,1.0
2019-02-27,87.23,89.2,86.23,87.09,251921,87.23,89.2,86.23,87.09,251921,0.0,1.0
2019-02-28,85.2,87.74,85.17,87.24,203711,85.2,87.74,85.17,87.24,203711,0.0,1.0
2019-03-01,86.18,87.91,85.03,86.95,375853,86.18,87.91,85.03,86.95,375853,0.0,1.0
2019-03-04,86.1,87.41,85.95,86.05,194683,86.1,87.41,85.95,86.05,194683,0.0,1.0
2019-03-05,82.84,86.37,82.8,86.37,179446,82.84,86.37,82.8,86.37,179446,0.0,1.0
2019-03-06,81.3,84.15,81.17,82.87,250769,81.3,84.15,81.17,82.87,250769,0.0,1.0
2019-03-07,79.71,81.44,79.42,81.31,152570,79.71,81.44,79.42,81.31,152570,0.0,1.0
2019-03-08,79.89,80.27,78.94,79.25,120500,79.89,80.27,78.94,79.25,120500,0.0,1.0
2019-03-11,80.94,80.94,79.68,80.1,212036,80.94,80.94,79.68,80.1,212036,0.0,1.0
2019-03-12,80.64,81.51,79.95,81.0,92208,80.64,81.51,79.95,81.0,92208,0.0,1.0
2019-03-13,80.33,81.93,79.42,80.99,120485,80.33,81.93,79.42,80.99,120485,0.0,1.0
2019-03-14,80.0,80.74,79.57,80.17,160349,80.0,80.74,79.57,80.17,160349,0.0,1.0
2019-03-15,79.84,81.78,79.66,80.34,304758,79.84,81.78,79.66,80.34,304758,0.0,1.0
2019-03-18,80.39,81.09,79.63,80.11,146526,80.39,81.09,79.63,80.11,146526,0.0,1.0
2019-03-19,79.53,81.03,79.33,80.67,112184,79.53,81.03,79.33,80.67,112184,0.0,1.0
2019-03-20,77.84,79.95,77.05,79.54,155983,77.84,79.95,77.05,79.54,155983,0.0,1.0
2019-03-21,78.41,79.9,77.29,77.52,131013,78.41,79.9,77.29,77.52,131013,0.0,1.0
2019-03-22,75.98,77.7099,75.6,77.7,146919,75.98,77.7099,75.6,77.7,146919,0.0,1.0
2019-03-25,78.52,79.09,74.81,75.66,180366,78.52,79.09,74.81,75.66,180366,0.0,1.0
2019-03-26,78.38,83.12,77.45,79.18,107794,78.38,83.12,77.45,79.18,107794,0.0,1.0
2019-03-27,79.61,80.3,77.79,78.38,166088,79.61,80.3,77.79,78.38,166088,0.0,1.0
2019-03-28,81.05,81.235,79.85,79.85,101975,81.05,81.235,79.85,79.85,101975,0.0,1.0
2019-03-29,82.63,83.0,81.85,81.85,168039,82.63,83.0,81.85,81.85,168039,0.0,1.0
2019-04-01,83.03,84.93,82.63,83.33,323758,83.03,84.93,82.63,83.33,323758,0.0,1.0
2019-04-02,81.88,83.51,81.27,83.41,139267,81.88,83.51,81.27,83.41,139267,0.0,1.0
2019-04-03,82.65,84.06,82.19,82.6,73436,82.65,84.06,82.19,82.6,73436,0.0,1.0
2019-04-04,85.72,85.89,82.4,82.87,212074,85.72,85.89,82.4,82.87,212074,0.0,1.0
2019-04-05,87.36,87.98,85.81,85.81,131561,87.36,87.98,85.81,85.81,131561,0.0,1.0
2019-04-08,88.23,88.4,86.67,86.96,97556,88.23,88.4,86.67,86.96,97556,0.0,1.0
2019-04-09,85.64,87.78,85.35,87.78,67924,85.64,87.78,85.35,87.78,67924,0.0,1.0
2019-04-10,86.81,86.915,85.18,85.75,118800,86.81,86.915,85.18,85.75,118800,0.0,1.0
2019-04-11,88.28,88.32,86.0,86.75,63401,88.28,88.32,86.0,86.75,63401,0.0,1.0
2019-04-12,88.14,89.48,87.59,88.91,128252,88.14,89.48,87.59,88.91,128252,0.0,1.0
2019-04-15,88.45,88.91,87.59,88.54,98661,88.45,88.91,87.59,88.54,98661,0.0,1.0
2019-04-16,89.88,90.65,88.6,88.6,136445,89.88,90.65,88.6,88.6,136445,0.0,1.0
2019-04-17,89.17,90.76,88.38,90.18,132922,89.17,90.76,88.38,90.18,132922,0.0,1.0
2019-04-18,88.4,89.98,87.91,89.0,193881,88.4,89.98,87.91,89.0,193881,0.0,1.0
2019-04-22,86.59,88.75,86.45,88.75,109097,86.59,88.75,86.45,88.75,109097,0.0,1.0
2019-04-23,88.35,89.19,86.76,86.76,237632,88.35,89.19,86.76,86.76,237632,0.0,1.0
2019-04-24,87.9,88.485,86.71,88.1,115712,87.9,88.485,86.71,88.1,115712,0.0,1.0
2019-04-25,89.76,89.77,86.95,87.42,131070,89.76,89.77,86.95,87.42,131070,0.0,1.0
2019-04-26,89.83,91.19,89.08,89.74,117014,89.83,91.19,89.08,89.74,117014,0.0,1.0
2019-04-29,89.91,90.58,89.265,90.03,95610,89.91,90.58,89.265,90.03,95610,0.0,1.0
2019-04-30,89.93,90.85,88.95,89.98,133916,89.93,90.85,88.95,89.98,133916,0.0,1.0
2019-05-01,89.27,91.0,88.94,90.54,271826,89.27,91.0,88.94,90.54,271826,0.0,1.0
2019-05-02,88.87,89.55,87.81,89.0,80788,88.87,89.55,87.81,89.0,80788,0.0,1.0
2019-05-03,92.58,92.64,88.75,89.0,183231,92.58,92.64,88.75,89.0,183231,0.0,1.0
2019-05-06,92.27,92.8295,89.7457,90.78,179792,92.27,92.8295,89.7457,90.78,179792,0.0,1.0
2019-05-07,91.16,92.235,90.141,91.33,89255,91.16,92.235,90.141,91.33,89255,0.0,1.0
2019-05-08,88.48,92.36,88.41,91.28,288859,88.48,92.36,88.41,91.28,288859,0.0,1.0
2019-05-09,90.4,90.75,87.56,87.56,151807,90.4,90.75,87.56,87.56,151807,0.0,1.0
2019-05-10,91.15,91.315,88.6,90.09,75258,91.15,91.315,88.6,90.09,75258,0.0,1.0
2019-05-13,88.47,90.42,87.98,89.19,80348,88.47,90.42,87.98,89.19,80348,0.0,1.0
2019-05-14,90.16,90.91,87.71,88.48,60783,90.16,90.91,87.71,88.48,60783,0.0,1.0
2019-05-15,90.32,91.5599,89.25,89.25,77196,90.32,91.5599,89.25,89.25,77196,0.0,1.0
2019-05-16,90.33,91.14,89.7429,90.54,81718,90.33,91.14,89.7429,90.54,81718,0.0,1.0
2019-05-17,88.56,90.68,88.06,89.63,121549,88.56,90.68,88.06,89.63,121549,0.0,1.0
2019-05-20,86.84,88.78,86.725,88.0,98987,86.84,88.78,86.725,88.0,98987,0.0,1.0
2019-05-21,88.49,88.6,86.88,87.43,140241,88.49,88.6,86.88,87.43,140241,0.0,1.0
2019-05-22,86.95,89.47,86.39,87.68,98464,86.95,89.47,86.39,87.68,98464,0.0,1.0
2019-05-23,84.13,86.75,83.48,86.25,84472,84.13,86.75,83.48,86.25,84472,0.0,1.0
2019-05-24,85.39,86.02,84.13,84.7,137390,85.39,86.02,84.13,84.7,137390,0.0,1.0
2019-05-28,75.9,88.0,74.16,82.85,756158,75.9,88.0,74.16,82.85,756158,0.0,1.0
2019-05-29,74.25,78.455,72.96,76.75,378909,74.25,78.455,72.96,76.75,378909,0.0,1.0
2019-05-30,74.4,74.93,72.4,74.08,186933,74.4,74.93,72.4,74.08,186933,0.0,1.0
2019-05-31,72.49,73.82,71.85,73.17,183294,72.49,73.82,71.85,73.17,183294,0.0,1.0
2019-06-03,74.04,74.3,72.0301,72.45,212215,74.04,74.3,72.0301,72.45,212215,0.0,1.0
2019-06-04,76.78,77.12,74.72,74.74,149615,76.78,77.12,74.72,74.74,149615,0.0,1.0
2019-06-05,76.18,77.72,75.35,76.83,117727,76.18,77.72,75.35,76.83,117727,0.0,1.0
2019-06-06,77.04,77.24,74.905,75.99,80250,77.04,77.24,74.905,75.99,80250,0.0,1.0
2019-06-07,77.65,78.51,76.31,76.86,106363,77.65,78.51,76.31,76.86,106363,0.0,1.0
2019-06-10,78.52,79.65,77.82,77.82,87290,78.52,79.65,77.82,77.82,87290,0.0,1.0
2019-06-11,78.0,80.57,77.54,79.37,119763,78.0,80.57,77.54,79.37,119763,0.0,1.0
2019-06-12,79.35,80.44,77.0748,77.8,112407,79.35,80.44,77.0748,77.8,112407,0.0,1.0
2019-06-13,80.5,81.15,79.32,79.57,134015,80.5,81.15,79.32,79.57,134015,0.0,1.0
2019-06-14,79.86,80.59,79.28,80.29,67522,79.86,80.59,79.28,80.29,67522,0.0,1.0
2019-06-17,78.2,80.15,78.0,79.79,120265,78.2,80.15,78.0,79.79,120265,0.0,1.0
2019-06-18,78.32,79.8,77.225,78.98,86426,78.32,79.8,77.225,78.98,86426,0.0,1.0
2019-06-19,78.68,78.92,76.94,78.55,63331,78.68,78.92,76.94,78.55,63331,0.0,1.0
2019-06-20,79.56,80.02,77.96,79.83,93945,79.56,80.02,77.96,79.83,93945,0.0,1.0
2019-06-21,78.48,80.12,77.85,79.08,131796,78.48,80.12,77.85,79.08,131796,0.0,1.0
2019-06-24,78.21,80.125,78.18,78.55,102641,78.21,80.125,78.18,78.55,102641,0.0,1.0
2019-06-25,77.83,79.155,77.4301,78.25,90403,77.83,79.155,77.4301,78.25,90403,0.0,1.0
2019-06-26,78.93,79.93,78.14,78.14,188085,78.93,79.93,78.14,78.14,188085,0.0,1.0
2019-06-27,82.22,82.42,78.78,79.2,87552,82.22,82.42,78.78,79.2,87552,0.0,1.0
2019-06-28,84.62,85.01,82.34,82.34,380017,84.62,85.01,82.34,82.34,380017,0.0,1.0
2019-07-01,83.26,86.68,82.48,85.96,121827,83.26,86.68,82.48,85.96,121827,0.0,1.0
2019-07-02,83.62,83.67,82.0,82.67,79791,83.62,83.67,82.0,82.67,79791,0.0,1.0
2019-07-03,84.27,84.85,83.11,83.56,50492,84.27,84.85,83.11,83.56,50492,0.0,1.0
2019-07-05,84.37,84.57,82.45,83.67,54680,84.37,84.57,82.45,83.67,54680,0.0,1.0
2019-07-08,82.47,84.72,81.76,84.08,132721,82.47,84.72,81.76,84.08,132721,0.0,1.0
2019-07-09,82.12,82.37,80.45,81.88,88228,82.12,82.37,80.45,81.88,88228,0.0,1.0
2019-07-10,82.49,83.02,81.08,82.75,129239,82.49,83.02,81.08,82.75,129239,0.0,1.0
2019-07-11,81.84,83.59,81.22,82.81,97113,81.84,83.59,81.22,82.81,97113,0.0,1.0
2019-07-12,84.67,85.33,81.66,82.26,104456,84.67,85.33,81.66,82.26,104456,0.0,1.0
2019-07-15,84.65,85.04,83.13,85.04,78065,84.65,85.04,83.13,85.04,78065,0.0,1.0
2019-07-16,85.31,86.6251,83.98,84.85,109227,85.31,86.6251,83.98,84.85,109227,0.0,1.0
2019-07-17,83.81,86.186,83.32,85.34,108510,83.81,86.186,83.32,85.34,108510,0.0,1.0
2019-07-18,83.71,84.195,82.56,83.85,70137,83.71,84.195,82.56,83.85,70137,0.0,1.0
2019-07-19,82.5,84.82,82.5,83.69,111801,82.5,84.82,82.5,83.69,111801,0.0,1.0
2019-07-22,80.44,83.28,79.95,82.8,123423,80.44,83.28,79.95,82.8,123423,0.0,1.0
2019-07-23,81.99,84.265,80.44,81.25,99218,81.99,84.265,80.44,81.25,99218,0.0,1.0
2019-07-24,84.53,84.69,81.78,81.78,178645,84.53,84.69,81.78,81.78,178645,0.0,1.0
2019-07-25,84.02,86.64,83.69,84.8,71538,84.02,86.64,83.69,84.8,71538,0.0,1.0
2019-07-26,85.63,86.08,83.84,84.17,86282,85.63,86.08,83.84,84.17,86282,0.0,1.0
2019-07-29,83.61,85.93,83.1,85.89,102238,83.61,85.93,83.1,85.89,102238,0.0,1.0
2019-07-30,85.35,85.6399,82.76,82.92,165271,85.35,85.6399,82.76,82.92,165271,0.0,1.0
2019-07-31,84.85,87.15,84.58,85.63,129034,84.85,87.15,84.58,85.63,129034,0.0,1.0
2019-08-01,81.28,85.78,81.0263,84.91,94769,81.28,85.78,81.0263,84.91,94769,0.0,1.0
2019-08-02,80.81,82.12,79.832,80.87,111016,80.81,82.12,79.832,80.87,111016,0.0,1.0
2019-08-05,77.96,80.265,76.62,79.45,140567,77.96,80.265,76.62,79.45,140567,0.0,1.0
2019-08-06,79.34,80.615,76.54,78.74,176728,79.34,80.615,76.54,78.74,176728,0.0,1.0
2019-08-07,81.52,82.36,77.8,77.84,108859,81.52,82.36,77.8,77.84,108859,0.0,1.0
2019-08-08,83.87,84.18,82.36,82.36,77907,83.87,84.18,82.36,82.36,77907,0.0,1.0
2019-08-09,80.81,83.74,80.76,83.74,117466,80.81,83.74,80.76,83.74,117466,0.0,1.0
2019-08-12,78.84,82.285,78.62,80.57,69519,78.84,82.285,78.62,80.57,69519,0.0,1.0
2019-08-13,78.9,81.49,78.65,78.72,127163,78.9,81.49,78.65,78.72,127163,0.0,1.0
2019-08-14,75.85,77.35,75.27,77.35,106002,75.85,77.35,75.27,77.35,106002,0.0,1.0
2019-08-15,73.65,76.55,72.68,76.05,109530,73.65,76.55,72.68,76.05,109530,0.0,1.0
2019-08-16,75.2,75.85,74.56,74.74,216881,75.2,75.85,74.56,74.74,216881,0.0,1.0
2019-08-19,75.29,77.99,75.24,76.56,103840,75.29,77.99,75.24,76.56,103840,0.0,1.0
2019-08-20,75.43,76.4,72.62,75.19,142444,75.43,76.4,72.62,75.19,142444,0.0,1.0
2019-08-21,75.62,77.77,75.05,76.6,222585,75.62,77.77,75.05,76.6,222585,0.0,1.0
2019-08-22,74.79,76.21,74.13,75.7,188892,74.79,76.21,74.13,75.7,188892,0.0,1.0
2019-08-23,71.73,74.56,71.205,74.56,215127,71.73,74.56,71.205,74.56,215127,0.0,1.0
2019-08-26,72.79,73.28,70.92,73.28,239091,72.79,73.28,70.92,73.28,239091,0.0,1.0
2019-08-27,77.3,80.4699,74.33,78.0,455986,77.3,80.4699,74.33,78.0,455986,0.0,1.0
2019-08-28,78.91,80.2,76.01,76.92,370651,78.91,80.2,76.01,76.92,370651,0.0,1.0
2019-08-29,82.2,82.89,79.25,79.56,315544,82.2,82.89,79.25,79.56,315544,0.0,1.0
2019-08-30,82.37,83.2,81.55,82.2,422230,82.37,83.2,81.55,82.2,422230,0.0,1.0
2019-09-03,81.08,82.71,79.66,81.81,247868,81.08,82.71,79.66,81.81,247868,0.0,1.0
2019-09-04,83.27,83.6,81.5,82.27,202269,83.27,83.6,81.5,82.27,202269,0.0,1.0
2019-09-05,84.63,86.68,83.79,84.74,176127,84.63,86.68,83.79,84.74,176127,0.0,1.0
2019-09-06,84.16,85.73,83.85,84.74,146727,84.16,85.73,83.85,84.74,146727,0.0,1.0
2019-09-09,87.25,87.3,84.4701,84.54,172946,87.25,87.3,84.4701,84.54,172946,0.0,1.0
2019-09-10,88.68,90.06,86.89,87.31,152580,88.68,90.06,86.89,87.31,152580,0.0,1.0
2019-09-11,88.49,88.965,84.35,85.66,149532,88.49,88.965,84.35,85.66,149532,0.0,1.0
2019-09-12,88.8,89.74,87.795,88.65,138904,88.8,89.74,87.795,88.65,138904,0.0,1.0
2019-09-13,89.34,91.64,89.22,89.36,133231,89.34,91.64,89.22,89.36,133231,0.0,1.0
2019-09-16,90.1,91.54,88.02,88.75,231020,90.1,91.54,88.02,88.75,231020,0.0,1.0
2019-09-17,89.3,90.37,88.67,89.49,144165,89.3,90.37,88.67,89.49,144165,0.0,1.0
2019-09-18,88.27,89.405,87.38,89.04,186280,88.27,89.405,87.38,89.04,186280,0.0,1.0
2019-09-19,87.53,89.12,87.35,88.19,228577,87.53,89.12,87.35,88.19,228577,0.0,1.0
2019-09-20,84.51,87.75,84.0,87.46,443559,84.51,87.75,84.0,87.46,443559,0.0,1.0
2019-09-23,84.45,85.11,82.92,83.92,106606,84.45,85.11,82.92,83.92,106606,0.0,1.0
2019-09-24,85.22,85.95,83.91,84.75,198623,85.22,85.95,83.91,84.75,198623,0.0,1.0
2019-09-25,86.59,86.97,84.4201,85.2,233875,86.59,86.97,84.4201,85.2,233875,0.0,1.0
2019-09-26,86.59,87.85,85.72,86.54,107028,86.59,87.85,85.72,86.54,107028,0.0,1.0
2019-09-27,86.11,87.58,85.78,86.71,74012,86.11,87.58,85.78,86.71,74012,0.0,1.0
2019-09-30,88.91,89.28,86.54,86.54,180298,88.91,89.28,86.54,86.54,180298,0.0,1.0
2019-10-01,88.02,90.39,87.185,88.92,126718,88.02,90.39,87.185,88.92,126718,0.0,1.0
2019-10-02,88.65,89.53,85.57,87.15,190949,88.65,89.53,85.57,87.15,190949,0.0,1.0
2019-10-03,90.13,90.175,86.51,88.35,164011,90.13,90.175,86.51,88.35,164011,0.0,1.0
2019-10-04,91.56,91.98,89.65,89.95,110486,91.56,91.98,89.65,89.95,110486,0.0,1.0
2019-10-07,91.41,92.17,90.06,91.16,148390,91.41,92.17,90.06,91.16,148390,0.0,1.0
2019-10-08,92.09,92.35,89.35,90.42,176031,92.09,92.35,89.35,90.42,176031,0.0,1.0
2019-10-09,94.58,95.25,92.41,93.12,288993,94.58,95.25,92.41,93.12,288993,0.0,1.0
2019-10-10,95.38,96.0,94.84,95.2,249577,95.38,96.0,94.84,95.2,249577,0.0,1.0
2019-10-11,95.61,97.96,95.53,96.59,171958,95.61,97.96,95.53,96.59,171958,0.0,1.0
2019-10-14,94.48,96.1104,91.82,95.21,128103,94.48,96.1104,91.82,95.21,128103,0.0,1.0
2019-10-15,94.55,95.52,92.57,94.34,142819,94.55,95.52,92.57,94.34,142819,0.0,1.0
2019-10-16,95.26,95.82,90.4288,93.93,127173,95.26,95.82,90.4288,93.93,127173,0.0,1.0
2019-10-17,95.92,96.8999,95.35,95.59,142945,95.92,96.8999,95.35,95.59,142945,0.0,1.0
2019-10-18,96.47,96.81,95.265,95.51,103524,96.47,96.81,95.265,95.51,103524,0.0,1.0
2019-10-21,97.11,98.3,96.502,97.43,163278,97.11,98.3,96.502,97.43,163278,0.0,1.0
2019-10-22,98.02,98.05,95.52,97.25,95831,98.02,98.05,95.52,97.25,95831,0.0,1.0
2019-10-23,97.6,98.16,96.08,97.63,108281,97.6,98.16,96.08,97.63,108281,0.0,1.0
2019-10-24,99.0,99.2,97.275,97.76,113687,99.0,99.2,97.275,97.76,113687,0.0,1.0
2019-10-25,100.39,101.1806,96.6065,98.76,154444,100.39,101.1806,96.6065,98.76,154444,0.0,1.0
2019-10-28,101.19,101.69,99.4,100.92,206493,101.19,101.69,99.4,100.92,206493,0.0,1.0
2019-10-29,99.22,102.0,99.035,100.75,150382,99.22,102.0,99.035,100.75,150382,0.0,1.0
2019-10-30,98.66,99.19,97.8,99.19,151371,98.66,99.19,97.8,99.19,151371,0.0,1.0
2019-10-31,99.16,99.25,97.62,98.44,168502,99.16,99.25,97.62,98.44,168502,0.0,1.0
2019-11-01,99.59,101.62,99.31,99.61,127766,99.59,101.62,99.31,99.61,127766,0.0,1.0
2019-11-04,100.18,100.6,98.2201,100.14,111560,100.18,100.6,98.2201,100.14,111560,0.0,1.0
2019-11-05,99.14,100.68,98.6875,100.2,122138,99.14,100.68,98.6875,100.2,122138,0.0,1.0
2019-11-06,99.49,99.95,97.64,98.85,127971,99.49,99.95,97.64,98.85,127971,0.0,1.0
2019-11-07,99.32,100.89,98.6,100.35,104948,99.32,100.89,98.6,100.35,104948,0.0,1.0
2019-11-08,99.4,99.6,98.365,98.77,65158,99.4,99.6,98.365,98.77,65158,0.0,1.0
2019-11-11,99.23,99.51,98.2,98.81,98748,99.23,99.51,98.2,98.81,98748,0.0,1.0
2019-11-12,99.77,100.55,95.5,99.12,146487,99.77,100.55,95.5,99.12,146487,0.0,1.0
2019-11-13,99.56,100.17,97.785,99.12,140400,99.56,100.17,97.785,99.12,140400,0.0,1.0
2019-11-14,101.87,102.075,98.9,99.42,133736,101.87,102.075,98.9,99.42,133736,0.0,1.0
2019-11-15,100.92,102.86,100.26,102.86,163589,100.92,102.86,100.26,102.86,163589,0.0,1.0
2019-11-18,101.71,101.97,99.09,100.7,97690,101.71,101.97,99.09,100.7,97690,0.0,1.0
2019-11-19,102.26,102.725,100.65,101.77,133882,102.26,102.725,100.65,101.77,133882,0.0,1.0
2019-11-20,102.47,103.06,101.15,101.6,161295,102.47,103.06,101.15,101.6,161295,0.0,1.0
2019-11-21,102.0,102.36,100.65,102.16,136932,102.0,102.36,100.65,102.16,136932,0.0,1.0
2019-11-22,101.77,103.055,100.18,101.81,141709,101.77,103.055,100.18,101.81,141709,0.0,1.0
2019-11-25,105.35,105.66,101.7,101.95,194024,105.35,105.66,101.7,101.95,194024,0.0,1.0
2019-11-26,103.08,108.0,102.27,105.96,360191,103.08,108.0,102.27,105.96,360191,0.0,1.0
2019-11-27,105.04,105.27,103.25,103.98,128461,105.04,105.27,103.25,103.98,128461,0.0,1.0
2019-11-29,102.9,104.27,102.812,104.19,55581,102.9,104.27,102.812,104.19,55581,0.0,1.0
2019-12-02,102.35,102.91,101.2,102.84,166752,102.35,102.91,101.2,102.84,166752,0.0,1.0
2019-12-03,102.69,103.54,101.05,101.16,143640,102.69,103.54,101.05,101.16,143640,0.0,1.0
2019-12-04,102.98,104.31,102.74,103.22,121946,102.98,104.31,102.74,103.22,121946,0.0,1.0
2019-12-05,103.26,103.91,102.5,103.38,179655,103.26,103.91,102.5,103.38,179655,0.0,1.0
2019-12-06,104.52,105.38,103.915,104.0,130922,104.52,105.38,103.915,104.0,130922,0.0,1.0
2019-12-09,104.34,104.65,103.325,104.21,97414,104.34,104.65,103.325,104.21,97414,0.0,1.0
2019-12-10,104.93,105.43,103.75,104.05,90516,104.93,105.43,103.75,104.05,90516,0.0,1.0
2019-12-11,106.2,106.3,104.01,105.23,110291,106.2,106.3,104.01,105.23,110291,0.0,1.0
2019-12-12,107.36,108.6,105.79,105.95,119890,107.36,108.6,105.79,105.95,119890,0.0,1.0
2019-12-13,107.17,108.38,106.44,106.94,100181,107.17,108.38,106.44,106.94,100181,0.0,1.0
2019-12-16,107.38,108.615,107.0693,107.37,120643,107.38,108.615,107.0693,107.37,120643,0.0,1.0
2019-12-17,108.46,108.58,106.8719,107.28,113201,108.46,108.58,106.8719,107.28,113201,0.0,1.0
2019-12-18,108.46,109.18,106.7533,108.45,99954,108.46,109.18,106.7533,108.45,99954,0.0,1.0
2019-12-19,106.57,109.31,105.79,108.45,94425,106.57,109.31,105.79,108.45,94425,0.0,1.0
2019-12-20,104.9,106.66,103.92,106.65,677289,104.9,106.66,103.92,106.65,677289,0.0,1.0
2019-12-23,104.24,105.615,104.01,105.39,73854,104.24,105.615,104.01,105.39,73854,0.0,1.0
2019-12-24,106.46,106.47,103.73,104.55,37440,106.46,106.47,103.73,104.55,37440,0.0,1.0
2019-12-26,105.22,106.73,104.51,106.73,40708,105.22,106.73,104.51,106.73,40708,0.0,1.0
2019-12-27,104.94,105.61,104.56,105.61,61150,104.94,105.61,104.56,105.61,61150,0.0,1.0
2019-12-30,104.37,104.94,103.345,104.89,62720,104.37,104.94,103.345,104.89,62720,0.0,1.0
2019-12-31,104.51,105.18,103.91,104.01,74328,104.51,105.18,103.91,104.01,74328,0.0,1.0
2020-01-02,104.65,105.1,102.85,105.1,76072,104.65,105.1,102.85,105.1,76072,0.0,1.0
2020-01-03,105.02,105.03,102.36,103.7,83251,105.02,105.03,102.36,103.7,83251,0.0,1.0
2020-01-06,106.01,106.28,103.0691,104.43,98146,106.01,106.28,103.0691,104.43,98146,0.0,1.0
2020-01-07,105.32,106.35,104.74,105.53,126716,105.32,106.35,104.74,105.53,126716,0.0,1.0
2020-01-08,106.81,107.65,105.64,105.64,59128,106.81,107.65,105.64,105.64,59128,0.0,1.0
2020-01-09,107.39,107.79,106.37,106.96,83325,107.39,107.79,106.37,106.96,83325,0.0,1.0
2020-01-10,107.77,108.35,106.7,107.1,70832,107.77,108.35,106.7,107.1,70832,0.0,1.0
2020-01-13,108.75,109.29,107.55,108.0,65351,108.75,109.29,107.55,108.0,65351,0.0,1.0
2020-01-14,109.95,110.79,108.28,108.73,78986,109.95,110.79,108.28,108.73,78986,0.0,1.0
2020-01-15,111.41,112.35,110.0,110.0,75636,111.41,112.35,110.0,110.0,75636,0.0,1.0
2020-01-16,112.85,113.4073,111.395,112.0,73491,112.85,113.4073,111.395,112.0,73491,0.0,1.0
2020-01-17,112.96,113.99,112.545,113.49,79462,112.96,113.99,112.545,113.49,79462,0.0,1.0
2020-01-21,114.02,114.5,112.54,112.54,84298,114.02,114.5,112.54,112.54,84298,0.0,1.0
2020-01-22,114.16,115.05,114.05,114.63,56387,114.16,115.05,114.05,114.63,56387,0.0,1.0
2020-01-23,114.83,115.61,113.09,114.19,89877,114.83,115.61,113.09,114.19,89877,0.0,1.0
2020-01-24,113.58,115.26,112.27,115.26,89743,113.58,115.26,112.27,115.26,89743,0.0,1.0
2020-01-27,112.18,113.75,110.53,111.77,118348,112.18,113.75,110.53,111.77,118348,0.0,1.0
2020-01-28,113.52,114.53,111.7157,112.67,52431,113.52,114.53,111.7157,112.67,52431,0.0,1.0
2020-01-29,113.32,114.87,113.23,114.07,67545,113.32,114.87,113.23,114.07,67545,0.0,1.0
2020-01-30,113.63,114.69,111.97,112.59,62594,113.63,114.69,111.97,112.59,62594,0.0,1.0
2020-01-31,109.65,113.51,109.54,113.12,76581,109.65,113.51,109.54,113.12,76581,0.0,1.0
2020-02-03,109.3,111.4069,109.17,110.05,63564,109.3,111.4069,109.17,110.05,63564,0.0,1.0
2020-02-04,111.43,111.62,110.16,110.72,59711,111.43,111.62,110.16,110.72,59711,0.0,1.0
2020-02-05,114.68,114.79,112.13,112.66,47069,114.68,114.79,112.13,112.66,47069,0.0,1.0
2020-02-06,115.31,115.65,114.44,115.29,48077,115.31,115.65,114.44,115.29,48077,0.0,1.0
2020-02-07,113.63,115.3,113.35,114.85,36780,113.63,115.3,113.35,114.85,36780,0.0,1.0
2020-02-10,114.49,114.61,112.8499,113.5,76240,114.49,114.61,112.8499,113.5,76240,0.0,1.0
2020-02-11,114.26,115.755,114.005,114.92,53501,114.26,115.755,114.005,114.92,53501,0.0,1.0
2020-02-12,114.69,115.74,113.76,115.13,67241,114.69,115.74,113.76,115.13,67241,0.0,1.0
2020-02-13,114.87,116.0,114.41,114.41,70263,114.87,116.0,114.41,114.41,70263,0.0,1.0
2020-02-14,115.54,116.42,114.19,115.03,62351,115.54,116.42,114.19,115.03,62351,0.0,1.0
2020-02-18,115.7,116.18,113.55,115.41,55837,115.7,116.18,113.55,115.41,55837,0.0,1.0
2020-02-19,115.34,116.51,114.86,116.04,49336,115.34,116.51,114.86,116.04,49336,0.0,1.0
2020-02-20,116.45,117.7,114.51,115.28,61381,116.45,117.7,114.51,115.28,61381,0.0,1.0
2020-02-21,114.71,116.37,114.0301,116.37,46423,114.71,116.37,114.0301,116.37,46423,0.0,1.0
2020-02-24,116.24,116.8,104.4185,110.96,153661,116.24,116.8,104.4185,110.96,153661,0.0,1.0
2020-02-25,98.47,104.8,97.56,102.7,334307,98.47,104.8,97.56,102.7,334307,0.0,1.0
2020-02-26,94.0,99.4795,93.735,98.32,188998,94.0,99.4795,93.735,98.32,188998,0.0,1.0
2020-02-27,84.89,91.39,84.66,91.31,148379,84.89,91.39,84.66,91.31,148379,0.0,1.0
2020-02-28,83.77,84.225,80.71,81.16,179433,83.77,84.225,80.71,81.16,179433,0.0,1.0
2020-03-02,86.74,86.84,83.1,84.71,143053,86.74,86.84,83.1,84.71,143053,0.0,1.0
2020-03-03,86.83,92.4265,86.14,89.37,183795,86.83,92.4265,86.14,89.37,183795,0.0,1.0
2020-03-04,93.34,93.48,86.795,88.47,119211,93.34,93.48,86.795,88.47,119211,0.0,1.0
2020-03-05,88.64,91.55,87.82,90.49,145308,88.64,91.55,87.82,90.49,145308,0.0,1.0
2020-03-06,83.87,85.67,80.91,84.88,104793,83.87,85.67,80.91,84.88,104793,0.0,1.0
2020-03-09,77.03,80.81,76.03,79.35,114030,77.03,80.81,76.03,79.35,114030,0.0,1.0
2020-03-10,73.99,80.23,71.295,80.23,211386,73.99,80.23,71.295,80.23,211386,0.0,1.0
2020-03-11,70.21,72.59,69.22,71.39,99443,70.21,72.59,69.22,71.39,99443,0.0,1.0
2020-03-12,53.34,64.7,53.32,64.7,194541,53.34,64.7,53.32,64.7,194541,0.0,1.0
2020-03-13,57.81,57.9,50.33,56.43,162472,57.81,57.9,50.33,56.43,162472,0.0,1.0
2020-03-16,47.56,62.39,47.0,56.73,136613,47.56,62.39,47.0,56.73,136613,0.0,1.0
2020-03-17,50.15,50.3,45.17,48.72,177404,50.15,50.3,45.17,48.72,177404,0.0,1.0
2020-03-18,39.91,49.275,37.47,48.37,176670,39.91,49.275,37.47,48.37,176670,0.0,1.0
2020-03-19,47.79,48.7,36.8609,39.46,163788,47.79,48.7,36.8609,39.46,163788,0.0,1.0
2020-03-20,43.02,50.03,42.58,48.15,188242,43.02,50.03,42.58,48.15,188242,0.0,1.0
2020-03-23,35.89,44.2,35.3,43.41,203278,35.89,44.2,35.3,43.41,203278,0.0,1.0
2020-03-24,49.44,50.01,38.71,38.71,168148,49.44,50.01,38.71,38.71,168148,0.0,1.0
2020-03-25,57.35,58.24,48.25,50.71,189137,57.35,58.24,48.25,50.71,189137,0.0,1.0
2020-03-26,52.75,60.5471,52.25,58.43,212698,52.75,60.5471,52.25,58.43,212698,0.0,1.0
2020-03-27,46.4,50.05,46.4,50.05,153454,46.4,50.05,46.4,50.05,153454,0.0,1.0
2020-03-30,47.36,48.55,44.58,46.88,139410,47.36,48.55,44.58,46.88,139410,0.0,1.0
2020-03-31,45.57,47.33,44.85,47.07,174162,45.57,47.33,44.85,47.07,174162,0.0,1.0
2020-04-01,42.11,44.78,41.82,43.28,129976,42.11,44.78,41.82,43.28,129976,0.0,1.0
2020-04-02,41.49,43.035,39.33,41.21,115935,41.49,43.035,39.33,41.21,115935,0.0,1.0
2020-04-03,37.54,41.29,35.9842,40.94,140855,37.54,41.29,35.9842,40.94,140855,0.0,1.0
2020-04-06,45.96,46.845,39.89,39.89,235317,45.96,46.845,39.89,39.89,235317,0.0,1.0
2020-04-07,47.27,50.5,45.75,48.68,118598,47.27,50.5,45.75,48.68,118598,0.0,1.0
2020-04-08,49.72,51.59,46.87,49.02,209840,49.72,51.59,46.87,49.02,209840,0.0,1.0
2020-04-09,53.02,53.545,50.42,50.91,202571,53.02,53.545,50.42,50.91,202571,0.0,1.0
2020-04-13,51.05,52.72,49.24,52.62,130634,51.05,52.72,49.24,52.62,130634,0.0,1.0
2020-04-14,52.48,53.84,50.815,52.96,207089,52.48,53.84,50.815,52.96,207089,0.0,1.0
2020-04-15,49.49,51.835,49.08,50.18,110494,49.49,51.835,49.08,50.18,110494,0.0,1.0
2020-04-16,41.82,47.62,40.47,47.23,311984,41.82,47.62,40.47,47.23,311984,0.0,1.0
2020-04-17,45.86,48.17,43.4,43.97,296885,45.86,48.17,43.4,43.97,296885,0.0,1.0
2020-04-20,44.4,45.9,43.34,44.01,141842,44.4,45.9,43.34,44.01,141842,0.0,1.0
2020-04-21,40.93,43.835,40.525,42.59,133007,40.93,43.835,40.525,42.59,133007,0.0,1.0
2020-04-22,41.36,42.78,41.11,42.28,144183,41.36,42.78,41.11,42.28,144183,0.0,1.0
2020-04-23,42.68,44.0525,42.12,42.16,139802,42.68,44.0525,42.12,42.16,139802,0.0,1.0
2020-04-24,42.96,43.75,42.1071,43.38,100449,42.96,43.75,42.1071,43.38,100449,0.0,1.0
2020-04-27,46.2,46.5,43.07,43.73,188411,46.2,46.5,43.07,43.73,188411,0.0,1.0
2020-04-28,49.18,50.03,46.5625,47.58,207488,49.18,50.03,46.5625,47.58,207488,0.0,1.0
2020-04-29,53.5,54.95,50.55,51.5,341033,53.5,54.95,50.55,51.5,341033,0.0,1.0
2020-04-30,51.41,53.64,50.63,53.03,174734,51.41,53.64,50.63,53.03,174734,0.0,1.0
2020-05-01,50.53,51.4,49.0,49.53,165785,50.53,51.4,49.0,49.53,165785,0.0,1.0
2020-05-04,50.05,50.52,48.415,49.38,166366,50.05,50.52,48.415,49.38,166366,0.0,1.0
2020-05-05,50.38,52.43,50.28,51.13,136148,50.38,52.43,50.28,51.13,136148,0.0,1.0
2020-05-06,49.32,51.465,49.14,50.55,70465,49.32,51.465,49.14,50.55,70465,0.0,1.0
2020-05-07,50.89,51.82,50.06,50.06,92968,50.89,51.82,50.06,50.06,92968,0.0,1.0
2020-05-08,54.12,54.33,52.32,52.44,108622,54.12,54.33,52.32,52.44,108622,0.0,1.0
2020-05-11,51.62,53.1,50.6,53.1,129601,51.62,53.1,50.6,53.1,129601,0.0,1.0
2020-05-12,49.2,52.0,49.01,51.89,160449,49.2,52.0,49.01,51.89,160449,0.0,1.0
2020-05-13,46.63,49.2,45.39,49.2,111285,46.63,49.2,45.39,49.2,111285,0.0,1.0
2020-05-14,48.23,48.8977,43.275,45.6,164733,48.23,48.8977,43.275,45.6,164733,0.0,1.0
2020-05-15,49.62,51.34,48.05,48.05,150585,49.62,51.34,48.05,48.05,150585,0.0,1.0
2020-05-18,54.83,55.13,52.2,52.37,270780,54.83,55.13,52.2,52.37,270780,0.0,1.0
2020-05-19,53.7,57.29,53.2,54.78,190082,53.7,57.29,53.2,54.78,190082,0.0,1.0
2020-05-20,57.51,57.58,54.87,55.39,244611,57.51,57.58,54.87,55.39,244611,0.0,1.0
2020-05-21,59.21,60.57,57.44,57.44,131858,59.21,60.57,57.44,57.44,131858,0.0,1.0
2020-05-22,60.52,60.99,58.59,60.19,157565,60.52,60.99,58.59,60.19,157565,0.0,1.0
2020-05-26,59.2,68.81,58.37,63.96,296162,59.2,68.81,58.37,63.96,296162,0.0,1.0
2020-05-27,64.94,65.44,61.11,62.34,255167,64.94,65.44,61.11,62.34,255167,0.0,1.0
2020-05-28,62.61,66.565,62.33,66.0,189714,62.61,66.565,62.33,66.0,189714,0.0,1.0
2020-05-29,62.76,63.55,60.01,61.38,195528,62.76,63.55,60.01,61.38,195528,0.0,1.0
2020-06-01,64.78,65.94,62.93,63.51,220383,64.78,65.94,62.93,63.51,220383,0.0,1.0
2020-06-02,66.13,67.0,64.04,65.35,120970,66.13,67.0,64.04,65.35,120970,0.0,1.0
2020-06-03,68.59,71.455,67.19,67.55,117055,68.59,71.455,67.19,67.55,117055,0.0,1.0
2020-06-04,68.82,71.54,67.02,68.14,186699,68.82,71.54,67.02,68.14,186699,0.0,1.0
2020-06-05,74.49,77.7,72.79,73.39,137348,74.49,77.7,72.79,73.39,137348,0.0,1.0
2020-06-08,73.62,78.38,73.06,77.29,339551,73.62,78.38,73.06,77.29,339551,0.0,1.0
2020-06-09,71.58,72.7,69.3,71.18,149927,71.58,72.7,69.3,71.18,149927,0.0,1.0
2020-06-10,69.44,70.8999,68.39,70.89,107142,69.44,70.8999,68.39,70.89,107142,0.0,1.0
2020-06-11,64.26,68.58,63.89,66.99,162527,64.26,68.58,63.89,66.99,162527,0.0,1.0
2020-06-12,65.3,68.75,61.61,67.98,184038,65.3,68.75,61.61,67.98,184038,0.0,1.0
2020-06-15,69.31,71.08,62.45,62.71,167553,69.31,71.08,62.45,62.71,167553,0.0,1.0
2020-06-16,74.38,75.29,71.09,72.58,236022,74.38,75.29,71.09,72.58,236022,0.0,1.0
2020-06-17,72.02,74.61,71.815,74.51,154420,72.02,74.61,71.815,74.51,154420,0.0,1.0
2020-06-18,71.41,73.21,70.7,70.82,123962,71.41,73.21,70.7,70.82,123962,0.0,1.0
2020-06-19,70.6,73.3999,69.31,72.82,205248,70.6,73.3999,69.31,72.82,205248,0.0,1.0
2020-06-22,72.08,72.31,69.3028,70.5,79126,72.08,72.31,69.3028,70.5,79126,0.0,1.0
2020-06-23,74.43,75.8,73.62,73.62,134545,74.43,75.8,73.62,73.62,134545,0.0,1.0
2020-06-24,68.81,73.72,67.88,73.25,139389,68.81,73.72,67.88,73.25,139389,0.0,1.0
2020-06-25,71.14,71.16,67.82,67.82,82186,71.14,71.16,67.82,67.82,82186,0.0,1.0
2020-06-26,69.5,71.97,68.81,70.25,531245,69.5,71.97,68.81,70.25,531245,0.0,1.0
2020-06-29,72.72,73.4,70.05,71.46,135000,72.72,73.4,70.05,71.46,135000,0.0,1.0
2020-06-30,75.65,75.96,70.31,71.98,138700,75.65,75.96,70.31,71.98,138700,0.0,1.0
2020-07-01,72.32,77.33,71.51,75.54,146900,72.32,77.33,71.51,75.54,146900,0.0,1.0
2020-07-02,71.85,75.94,71.62,75.17,118800,71.85,75.94,71.62,75.17,118800,0.0,1.0
2020-07-06,74.3,75.0,72.57,73.84,96100,74.3,75.0,72.57,73.84,96100,0.0,1.0
2020-07-07,73.13,74.18,71.93,73.14,109600,73.13,74.18,71.93,73.14,109600,0.0,1.0
2020-07-08,77.78,78.44,71.12,73.72,173800,77.78,78.44,71.12,73.72,173800,0.0,1.0
2020-07-09,73.76,77.78,73.48,77.78,135800,73.76,77.78,73.48,77.78,135800,0.0,1.0
2020-07-10,73.85,75.08,72.79,73.64,91200,73.85,75.08,72.79,73.64,91200,0.0,1.0
2020-07-13,72.02,75.25,71.78,75.15,138700,72.02,75.25,71.78,75.15,138700,0.0,1.0
2020-07-14,73.04,73.53,71.55,72.01,153500,73.04,73.53,71.55,72.01,153500,0.0,1.0
2020-07-15,74.52,76.64,73.99,75.81,149000,74.52,76.64,73.99,75.81,149000,0.0,1.0
2020-07-16,73.85,74.35,73.38,73.71,219500,73.85,74.35,73.38,73.71,219500,0.0,1.0
2020-07-17,73.82,74.41,73.52,74.1,179800,73.82,74.41,73.52,74.1,179800,0.0,1.0
2020-07-20,73.51,75.12,73.15,74.5,98669,73.51,75.12,73.15,74.5,98669,0.0,1.0
2020-07-21,72.79,75.14,72.79,74.8,102670,72.79,75.14,72.79,74.8,102670,0.0,1.0
2020-07-22,75.64,75.8,72.36,72.36,320148,75.64,75.8,72.36,72.36,320148,0.0,1.0
2020-07-23,77.54,79.82,75.41,75.41,206952,77.54,79.82,75.41,75.41,206952,0.0,1.0
2020-07-24,76.86,78.51,76.32,77.74,93171,76.86,78.51,76.32,77.74,93171,0.0,1.0
2020-07-27,80.19,80.19,76.92,76.92,100700,80.19,80.19,76.92,76.92,100700,0.0,1.0
2020-07-28,78.09,80.25,77.95,80.07,111689,78.09,80.25,77.95,80.07,111689,0.0,1.0
2020-07-29,81.94,82.455,78.18,78.18,133039,81.94,82.455,78.18,78.18,133039,0.0,1.0
2020-07-30,82.1,82.79,76.59,80.3,96628,82.1,82.79,76.59,80.3,96628,0.0,1.0
2020-07-31,80.62,82.4,79.28,81.71,130361,80.62,82.4,79.28,81.71,130361,0.0,1.0
2020-08-03,84.46,84.75,81.46,81.46,74710,84.46,84.75,81.46,81.46,74710,0.0,1.0
2020-08-04,83.86,85.9,81.63,84.73,83772,83.86,85.9,81.63,84.73,83772,0.0,1.0
2020-08-05,86.07,86.555,84.38,85.33,91516,86.07,86.555,84.38,85.33,91516,0.0,1.0
2020-08-06,85.54,86.17,84.54,85.98,85201,85.54,86.17,84.54,85.98,85201,0.0,1.0
2020-08-07,87.18,87.8,85.1,85.22,56002,87.18,87.8,85.1,85.22,56002,0.0,1.0
2020-08-10,88.96,90.6,87.605,87.92,79458,88.96,90.6,87.605,87.92,79458,0.0,1.0
2020-08-11,88.99,91.51,88.47,90.45,84255,88.99,91.51,88.47,90.45,84255,0.0,1.0
2020-08-12,90.61,91.41,89.22,90.06,46840,90.61,91.41,89.22,90.06,46840,0.0,1.0
2020-08-13,89.66,91.7,88.86,89.81,92030,89.66,91.7,88.86,89.81,92030,0.0,1.0
2020-08-14,88.6,89.72,87.9406,88.84,91314,88.6,89.72,87.9406,88.84,91314,0.0,1.0
2020-08-17,91.56,91.85,88.67,89.32,115597,91.56,91.85,88.67,89.32,115597,0.0,1.0
2020-08-18,90.95,91.97,90.65,91.3,127001,90.95,91.97,90.65,91.3,127001,0.0,1.0
2020-08-19,90.76,91.68,90.4,91.1,71367,90.76,91.68,90.4,91.1,71367,0.0,1.0
2020-08-20,89.64,90.49,88.0,89.71,69381,89.64,90.49,88.0,89.71,69381,0.0,1.0
2020-08-21,92.03,92.1,88.95,89.55,76442,92.03,92.1,88.95,89.55,76442,0.0,1.0
2020-08-24,95.14,95.49,92.46,92.52,178420,95.14,95.49,92.46,92.52,178420,0.0,1.0
2020-08-25,88.14,92.0,81.51,92.0,562175,88.14,92.0,81.51,92.0,562175,0.0,1.0
2020-08-26,87.52,91.8155,87.49,88.74,178472,87.52,91.8155,87.49,88.74,178472,0.0,1.0
2020-08-27,87.16,88.69,86.33,88.56,159711,87.16,88.69,86.33,88.56,159711,0.0,1.0
2020-08-28,90.07,90.33,87.73,88.13,146935,90.07,90.33,87.73,88.13,146935,0.0,1.0
2020-08-31,87.5,91.345,87.23,90.52,157410,87.5,91.345,87.23,90.52,157410,0.0,1.0
2020-09-01,89.88,90.6,87.46,88.43,158813,89.88,90.6,87.46,88.43,158813,0.0,1.0
2020-09-02,88.48,90.0,87.56,89.31,101578,88.48,90.0,87.56,89.31,101578,0.0,1.0
2020-09-03,83.28,88.26,82.99,88.18,169397,83.28,88.26,82.99,88.18,169397,0.0,1.0
2020-09-04,81.77,86.24,81.0,84.63,118160,81.77,86.24,81.0,84.63,118160,0.0,1.0
2020-09-08,81.0,83.38,79.13,80.24,125058,81.0,83.38,79.13,80.24,125058,0.0,1.0
2020-09-09,81.48,82.99,80.4,82.04,110383,81.48,82.99,80.4,82.04,110383,0.0,1.0
2020-09-10,82.13,83.51,81.48,82.09,87802,82.13,83.51,81.48,82.09,87802,0.0,1.0
2020-09-11,82.37,83.9695,81.04,82.54,65830,82.37,83.9695,81.04,82.54,65830,0.0,1.0
2020-09-14,84.73,85.7,83.02,83.44,113586,84.73,85.7,83.02,83.44,113586,0.0,1.0
2020-09-15,85.21,86.45,85.03,85.46,63987,85.21,86.45,85.03,85.46,63987,0.0,1.0
2020-09-16,84.41,86.27,84.29,86.27,143695,84.41,86.27,84.29,86.27,143695,0.0,1.0
2020-09-17,81.93,85.08,81.7,82.94,105115,81.93,85.08,81.7,82.94,105115,0.0,1.0
2020-09-18,78.45,83.265,77.09,82.92,416579,78.45,83.265,77.09,82.92,416579,0.0,1.0
2020-09-21,74.56,76.88,73.16,76.0,214767,74.56,76.88,73.16,76.0,214767,0.0,1.0
2020-09-22,77.13,77.735,75.135,75.67,203142,77.13,77.735,75.135,75.67,203142,0.0,1.0
2020-09-23,75.08,78.6,74.91,77.2,131114,75.08,78.6,74.91,77.2,131114,0.0,1.0
2020-09-24,74.94,77.05,73.81,74.62,109043,74.94,77.05,73.81,74.62,109043,0.0,1.0
2020-09-25,75.4,76.67,74.0,74.04,110555,75.4,76.67,74.0,74.04,110555,0.0,1.0
2020-09-28,78.3,78.91,76.41,76.75,115398,78.3,78.91,76.41,76.75,115398,0.0,1.0
2020-09-29,77.47,78.65,76.95,78.32,129728,77.47,78.65,76.95,78.32,129728,0.0,1.0
2020-09-30,78.54,80.31,77.86,77.88,123740,78.54,80.31,77.86,77.88,123740,0.0,1.0
2020-10-01,82.13,82.39,78.48,79.03,172520,82.13,82.39,78.48,79.03,172520,0.0,1.0
2020-10-02,83.91,84.47,80.63,80.78,118933,83.91,84.47,80.63,80.78,118933,0.0,1.0
2020-10-05,86.66,86.84,84.765,84.85,137925,86.66,86.84,84.765,84.85,137925,0.0,1.0
2020-10-06,88.24,90.77,86.275,86.35,214327,88.24,90.77,86.275,86.35,214327,0.0,1.0
2020-10-07,90.54,92.3,89.22,89.47,196307,90.54,92.3,89.22,89.47,196307,0.0,1.0
2020-10-08,90.81,92.78,89.39,91.65,136824,90.81,92.78,89.39,91.65,136824,0.0,1.0
2020-10-09,91.84,92.74,91.0601,92.35,105293,91.84,92.74,91.0601,92.35,105293,0.0,1.0
2020-10-12,92.36,93.0,91.4116,91.9,175139,92.36,93.0,91.4116,91.9,175139,0.0,1.0
2020-10-13,90.51,91.79,90.02,91.71,116123,90.51,91.79,90.02,91.71,116123,0.0,1.0
2020-10-14,89.99,91.6648,89.48,91.19,106748,89.99,91.6648,89.48,91.19,106748,0.0,1.0
2020-10-15,92.49,92.69,88.0,88.5,108276,92.49,92.69,88.0,88.5,108276,0.0,1.0
2020-10-16,92.95,93.64,91.335,92.33,107525,92.95,93.64,91.335,92.33,107525,0.0,1.0
2020-10-19,90.82,93.52,90.54,93.33,96891,90.82,93.52,90.54,93.33,96891,0.0,1.0
2020-10-20,91.78,93.975,90.94,91.73,109686,91.78,93.975,90.94,91.73,109686,0.0,1.0
2020-10-21,88.34,91.51,87.21,90.305,89229,88.34,91.51,87.21,90.305,89229,0.0,1.0
2020-10-22,87.0,89.0,85.325,88.86,110007,87.0,89.0,85.325,88.86,110007,0.0,1.0
2020-10-23,86.74,87.84,85.945,87.84,140582,86.74,87.84,85.945,87.84,140582,0.0,1.0
2020-10-26,83.42,85.53,82.17,85.32,90350,83.42,85.53,82.17,85.32,90350,0.0,1.0
2020-10-27,82.73,84.12,82.32,83.13,67870,82.73,84.12,82.32,83.13,67870,0.0,1.0
2020-10-28,81.16,84.317,78.986,80.32,71612,81.16,84.317,78.986,80.32,71612,0.0,1.0
2020-10-29,83.86,84.3,79.92,80.64,87428,83.86,84.3,79.92,80.64,87428,0.0,1.0
2020-10-30,82.61,83.3,80.725,83.19,137501,82.61,83.3,80.725,83.19,137501,0.0,1.0
2020-11-02,87.28,87.28,82.395,83.69,122706,87.28,87.28,82.395,83.69,122706,0.0,1.0
2020-11-03,89.05,90.475,88.5,89.37,116293,89.05,90.475,88.5,89.37,116293,0.0,1.0
2020-11-04,90.66,90.89,83.1581,87.26,74651,90.66,90.89,83.1581,87.26,74651,0.0,1.0
2020-11-05,92.57,94.39,91.46,91.46,103909,92.57,94.39,91.46,91.46,103909,0.0,1.0
2020-11-06,91.0,92.99,90.31,92.83,66588,91.0,92.99,90.31,92.83,66588,0.0,1.0
2020-11-09,89.25,101.4,89.03,96.02,134118,89.25,101.4,89.03,96.02,134118,0.0,1.0
2020-11-10,88.87,90.81,88.455,90.44,202194,88.87,90.81,88.455,90.44,202194,0.0,1.0
2020-11-11,89.19,89.81,86.885,89.5,94834,89.19,89.81,86.885,89.5,94834,0.0,1.0
2020-11-12,88.23,90.775,86.5512,88.75,92145,88.23,90.775,86.5512,88.75,92145,0.0,1.0
2020-11-13,91.99,92.56,88.88,89.28,86594,91.99,92.56,88.88,89.28,86594,0.0,1.0
2020-11-16,96.28,96.49,92.78,93.9,155333,96.28,96.49,92.78,93.9,155333,0.0,1.0
2020-11-17,97.82,98.6,93.88,95.51,114587,97.82,98.6,93.88,95.51,114587,0.0,1.0
2020-11-18,96.7,98.57,96.51,98.57,93827,96.7,98.57,96.51,98.57,93827,0.0,1.0
2020-11-19,98.88,99.33,95.685,95.99,119346,98.88,99.33,95.685,95.99,119346,0.0,1.0
2020-11-20,98.45,99.11,97.07,97.66,93017,98.45,99.11,97.07,97.66,93017,0.0,1.0
2020-11-23,104.7,105.35,99.7494,99.98,270787,104.7,105.35,99.7494,99.98,270787,0.0,1.0
2020-11-24,89.62,103.7,88.7906,102.52,434915,89.62,103.7,88.7906,102.52,434915,0.0,1.0
2020-11-25,91.65,93.2,88.82,88.82,205395,91.65,93.2,88.82,88.82,205395,0.0,1.0
2020-11-27,92.87,93.81,90.29,91.43,70908,92.87,93.81,90.29,91.43,70908,0.0,1.0
2020-11-30,87.51,93.21,86.58,93.0,205684,87.51,93.21,86.58,93.0,205684,0.0,1.0
2020-12-01,89.13,89.87,87.51,89.32,207688,89.13,89.87,87.51,89.32,207688,0.0,1.0
2020-12-02,87.76,88.9,86.865,88.9,174474,87.76,88.9,86.865,88.9,174474,0.0,1.0
2020-12-03,87.31,89.7,87.16,87.67,151479,87.31,89.7,87.16,87.67,151479,0.0,1.0
2020-12-04,87.57,89.59,87.0,88.12,124899,87.57,89.59,87.0,88.12,124899,0.0,1.0
2020-12-07,89.59,89.64,86.7,87.96,131721,89.59,89.64,86.7,87.96,131721,0.0,1.0
2020-12-08,87.48,89.19,86.62,88.71,124290,87.48,89.19,86.62,88.71,124290,0.0,1.0
2020-12-09,94.67,95.84,88.28,88.55,326373,94.67,95.84,88.28,88.55,326373,0.0,1.0
2020-12-10,93.49,94.33,90.09,93.72,143591,93.49,94.33,90.09,93.72,143591,0.0,1.0
2020-12-11,93.58,95.14,92.8,92.8,107517,93.58,95.14,92.8,92.8,107517,0.0,1.0
2020-12-14,94.61,95.96,93.93,93.93,109341,94.61,95.96,93.93,93.93,109341,0.0,1.0
2020-12-15,95.23,96.015,94.635,95.3,198938,95.23,96.015,94.635,95.3,198938,0.0,1.0
2020-12-16,89.96,95.935,89.69,95.39,158376,89.96,95.935,89.69,95.39,158376,0.0,1.0
2020-12-17,96.5,96.72,91.99,92.37,130722,96.5,96.72,91.99,92.37,130722,0.0,1.0
2020-12-18,95.87,99.995,95.43,96.97,417429,95.87,99.995,95.43,96.97,417429,0.0,1.0
2020-12-21,95.12,95.95,92.35,94.54,114437,95.12,95.95,92.35,94.54,114437,0.0,1.0
2020-12-22,94.35,96.34,93.67,95.08,51822,94.35,96.34,93.67,95.08,51822,0.0,1.0
2020-12-23,93.18,95.09,92.98,94.44,75449,93.18,95.09,92.98,94.44,75449,0.0,1.0
2020-12-24,95.42,95.57,92.73,93.35,34822,95.42,95.57,92.73,93.35,34822,0.0,1.0
2020-12-28,93.41,96.21,93.1,96.21,67987,93.41,96.21,93.1,96.21,67987,0.0,1.0
2020-12-29,92.88,93.5,90.81,93.32,77168,92.88,93.5,90.81,93.32,77168,0.0,1.0
2020-12-30,94.09,95.51,92.69,92.69,60551,94.09,95.51,92.69,92.69,60551,0.0,1.0
2020-12-31,93.85,94.99,92.67,94.23,67666,93.85,94.99,92.67,94.23,67666,0.0,1.0
2021-01-04,92.79,94.345,90.55,94.15,92412,92.79,94.345,90.55,94.15,92412,0.0,1.0
2021-01-05,93.52,94.88,91.4,92.08,116807,93.52,94.88,91.4,92.08,116807,0.0,1.0
2021-01-06,98.99,100.35,93.45,95.09,168438,98.99,100.35,93.45,95.09,168438,0.0,1.0
2021-01-07,100.67,101.46,98.105,99.6,65643,100.67,101.46,98.105,99.6,65643,0.0,1.0
2021-01-08,97.79,101.17,96.33,101.17,81875,97.79,101.17,96.33,101.17,81875,0.0,1.0
2021-01-11,98.24,98.827,96.11,96.11,46613,98.24,98.827,96.11,96.11,46613,0.0,1.0
2021-01-12,99.39,99.78,98.01,98.65,48329,99.39,99.78,98.01,98.65,48329,0.0,1.0
2021-01-13,97.46,99.19,96.74,99.19,45529,97.46,99.19,96.74,99.19,45529,0.0,1.0
2021-01-14,97.42,98.93,96.97,97.47,64270,97.42,98.93,96.97,97.47,64270,0.0,1.0
2021-01-15,96.66,97.59,94.19,95.8,78814,96.66,97.59,94.19,95.8,78814,0.0,1.0
2021-01-19,97.58,98.79,96.8,98.14,58528,97.58,98.79,96.8,98.14,58528,0.0,1.0
2021-01-20,100.01,100.35,98.2,98.29,69009,100.01,100.35,98.2,98.29,69009,0.0,1.0
2021-01-21,98.49,100.41,98.09,99.88,73758,98.49,100.41,98.09,99.88,73758,0.0,1.0
2021-01-22,98.45,98.99,96.2307,97.06,93249,98.45,98.99,96.2307,97.06,93249,0.0,1.0
2021-01-25,94.89,98.03,93.79,98.03,117794,94.89,98.03,93.79,98.03,117794,0.0,1.0
2021-01-26,91.27,95.95,91.21,95.95,73405,91.27,95.95,91.21,95.95,73405,0.0,1.0
2021-01-27,87.73,89.85,85.85,88.9,145430,87.73,89.85,85.85,88.9,145430,0.0,1.0
2021-01-28,88.7,89.73,87.09,89.07,167558,88.7,89.73,87.09,89.07,167558,0.0,1.0
2021-01-29,86.51,88.82,86.12,88.82,225290,86.51,88.82,86.12,88.82,225290,0.0,1.0
2021-02-01,88.06,88.49,85.24,88.05,144869,88.06,88.49,85.24,88.05,144869,0.0,1.0
2021-02-02,89.31,91.9,88.25,89.18,143813,89.31,91.9,88.25,89.18,143813,0.0,1.0
2021-02-03,89.57,89.965,86.38,88.81,104413,89.57,89.965,86.38,88.81,104413,0.0,1.0
2021-02-04,92.55,92.8388,90.37,90.37,142659,92.55,92.8388,90.37,90.37,142659,0.0,1.0
2021-02-05,94.04,94.68,91.7501,93.26,62034,94.04,94.68,91.7501,93.26,62034,0.0,1.0
2021-02-08,95.8,96.74,93.44,94.66,66715,95.8,96.74,93.44,94.66,66715,0.0,1.0
2021-02-09,96.52,97.22,94.22,95.65,82853,96.52,97.22,94.22,95.65,82853,0.0,1.0
2021-02-10,96.19,97.715,94.565,97.62,68329,96.19,97.715,94.565,97.62,68329,0.0,1.0
2021-02-11,96.08,97.6,93.7,96.74,59944,96.08,97.6,93.7,96.74,59944,0.0,1.0
2021-02-12,96.58,98.55,94.0,96.15,106776,96.58,98.55,94.0,96.15,106776,0.0,1.0
2021-02-16,95.59,97.54,90.18,97.54,93503,95.59,97.54,90.18,97.54,93503,0.0,1.0
2021-02-17,94.85,95.96,93.05,94.6,101293,94.85,95.96,93.05,94.6,101293,0.0,1.0
2021-02-18,93.32,94.51,92.695,94.47,99181,93.32,94.51,92.695,94.47,99181,0.0,1.0
2021-02-19,97.2,97.95,92.54,94.48,91075,97.2,97.95,92.54,94.48,91075,0.0,1.0
2021-02-22,97.36,98.69,94.9376,96.09,108492,97.36,98.69,94.9376,96.09,108492,0.0,1.0
2021-02-23,96.27,96.59,93.06,96.56,64104,96.27,96.59,93.06,96.56,64104,0.0,1.0
2021-02-24,100.88,101.24,95.5,96.32,100859,100.88,101.24,95.5,96.32,100859,0.0,1.0
2021-02-25,95.0,99.01,91.0,98.42,229388,95.0,99.01,91.0,98.42,229388,0.0,1.0
2021-02-26,93.41,95.56,91.88,95.4,141514,93.41,95.56,91.88,95.4,141514,0.0,1.0
2021-03-01,96.32,97.77,93.9676,94.6,122614,96.32,97.77,93.9676,94.6,122614,0.0,1.0
2021-03-02,94.28,96.6,94.28,96.28,109449,94.28,96.6,94.28,96.28,109449,0.0,1.0
2021-03-03,93.52,95.36,93.02,94.51,84150,93.52,95.36,93.02,94.51,84150,0.0,1.0
2021-03-04,91.1,94.5203,89.04,93.69,86224,91.1,94.5203,89.04,93.69,86224,0.0,1.0
2021-03-05,94.85,95.06,88.42,92.62,106532,94.85,95.06,88.42,92.62,106532,0.0,1.0
2021-03-08,96.97,98.77,94.26,94.85,178525,96.97,98.77,94.26,94.85,178525,0.0,1.0
2021-03-09,100.57,101.11,96.0,98.16,103357,100.57,101.11,96.0,98.16,103357,0.0,1.0
2021-03-10,105.33,105.59,100.28,101.0,145455,105.33,105.59,100.28,101.0,145455,0.0,1.0
2021-03-11,105.78,106.74,103.885,106.18,123235,105.78,106.74,103.885,106.18,123235,0.0,1.0
2021-03-12,106.36,108.81,104.84,105.02,124121,106.36,108.81,104.84,105.02,124121,0.0,1.0
2021-03-15,105.62,106.71,102.66,105.58,93657,105.62,106.71,102.66,105.58,93657,0.0,1.0
2021-03-16,101.82,104.31,100.565,102.83,94535,101.82,104.31,100.565,102.83,94535,0.0,1.0
2021-03-17,101.06,101.6525,99.41,100.63,80904,101.06,101.6525,99.41,100.63,80904,0.0,1.0
2021-03-18,99.96,101.46,99.34,100.93,88676,99.96,101.46,99.34,100.93,88676,0.0,1.0
2021-03-19,100.25,101.19,97.59,98.92,216489,100.25,101.19,97.59,98.92,216489,0.0,1.0
2021-03-22,97.15,101.28,96.77,100.81,82053,97.15,101.28,96.77,100.81,82053,0.0,1.0
2021-03-23,90.9,97.915,90.57,95.85,120071,90.9,97.915,90.57,95.85,120071,0.0,1.0
2021-03-24,91.37,95.865,91.15,92.61,123620,91.37,95.865,91.15,92.61,123620,0.0,1.0
2021-03-25,94.41,95.1,89.955,90.6,109436,94.41,95.1,89.955,90.6,109436,0.0,1.0
2021-03-26,97.12,97.29,93.485,95.61,86459,97.12,97.29,93.485,95.61,86459,0.0,1.0
2021-03-29,94.12,98.39,93.33,96.89,115849,94.12,98.39,93.33,96.89,115849,0.0,1.0
2021-03-30,97.09,98.02,92.73,93.95,86327,97.09,98.02,92.73,93.95,86327,0.0,1.0
2021-03-31,98.58,99.94,97.67,97.83,131691,98.58,99.94,97.67,97.83,131691,0.0,1.0
2021-04-01,99.25,99.79,98.43,99.01,75101,99.25,99.79,98.43,99.01,75101,0.0,1.0
2021-04-05,99.4,101.16,98.72,100.25,75625,99.4,101.16,98.72,100.25,75625,0.0,1.0
2021-04-06,100.29,101.875,99.58,99.58,56257,100.29,101.875,99.58,99.58,56257,0.0,1.0
2021-04-07,100.98,101.755,98.59,100.51,80797,100.98,101.755,98.59,100.51,80797,0.0,1.0
2021-04-08,100.37,102.2925,99.93,101.28,96296,100.37,102.2925,99.93,101.28,96296,0.0,1.0
2021-04-09,102.71,103.2,100.48,100.62,62120,102.71,103.2,100.48,100.62,62120,0.0,1.0
2021-04-12,103.11,103.55,102.29,103.13,66929,103.11,103.55,102.29,103.13,66929,0.0,1.0
2021-04-13,101.52,103.05,100.34,103.0,66952,101.52,103.05,100.34,103.0,66952,0.0,1.0
2021-04-14,102.86,103.47,100.77,101.81,63746,102.86,103.47,100.77,101.81,63746,0.0,1.0
2021-04-15,103.75,104.98,101.515,103.7,75690,103.75,104.98,101.515,103.7,75690,0.0,1.0
2021-04-16,105.19,105.9,103.77,104.81,84722,105.19,105.9,103.77,104.81,84722,0.0,1.0
2021-04-19,103.38,105.13,102.65,105.08,73657,103.38,105.13,102.65,105.08,73657,0.0,1.0
2021-04-20,99.39,103.71,98.18,103.23,66371,99.39,103.71,98.18,103.23,66371,0.0,1.0
2021-04-21,99.83,100.7,98.945,99.06,95488,99.83,100.7,98.945,99.06,95488,0.0,1.0
2021-04-22,99.37,101.36,97.5,99.45,101787,99.37,101.36,97.5,99.45,101787,0.0,1.0
2021-04-23,101.19,101.815,99.0,99.97,58014,101.19,101.815,99.0,99.97,58014,0.0,1.0
2021-04-26,102.15,104.27,101.3101,101.97,58037,102.15,104.27,101.3101,101.97,58037,0.0,1.0
2021-04-27,104.22,104.8,101.26,101.43,84455,104.22,104.8,101.26,101.43,84455,0.0,1.0
2021-04-28,101.77,104.46,101.59,104.06,50630,101.77,104.46,101.59,104.06,50630,0.0,1.0
2021-04-29,102.22,104.54,101.82,101.88,65508,102.22,104.54,101.82,101.88,65508,0.0,1.0
2021-04-30,99.46,101.77,99.29,101.06,64733,99.46,101.77,99.29,101.06,64733,0.0,1.0
2021-05-03,101.54,101.84,99.55,100.33,101679,101.54,101.84,99.55,100.33,101679,0.0,1.0
2021-05-04,98.72,100.83,98.12,100.83,49290,98.72,100.83,98.12,100.83,49290,0.0,1.0
2021-05-05,98.9,99.95,97.915,99.51,35237,98.9,99.95,97.915,99.51,35237,0.0,1.0
2021-05-06,99.2,100.01,97.79,98.5,83523,99.2,100.01,97.79,98.5,83523,0.0,1.0
2021-05-07,104.37,104.56,99.27,99.36,117341,104.37,104.56,99.27,99.36,117341,0.0,1.0
2021-05-10,103.47,105.21,103.34,104.37,73735,103.47,105.21,103.34,104.37,73735,0.0,1.0
2021-05-11,100.44,101.125,99.22,100.43,44082,100.44,101.125,99.22,100.43,44082,0.0,1.0
2021-05-12,94.11,99.66,94.0,99.66,108126,94.11,99.66,94.0,99.66,108126,0.0,1.0
2021-05-13,96.66,97.48,95.04,95.04,75684,96.66,97.48,95.04,95.04,75684,0.0,1.0
2021-05-14,97.36,97.63,96.4,97.48,67482,97.36,97.63,96.4,97.48,67482,0.0,1.0
2021-05-17,95.84,96.51,93.875,96.51,68329,95.84,96.51,93.875,96.51,68329,0.0,1.0
2021-05-18,93.06,96.08,92.98,96.08,46733,93.06,96.08,92.98,96.08,46733,0.0,1.0
2021-05-19,92.83,93.49,89.925,91.32,71769,92.83,93.49,89.925,91.32,71769,0.0,1.0
2021-05-20,92.95,93.46,91.475,92.5,90560,92.95,93.46,91.475,92.5,90560,0.0,1.0
2021-05-21,94.0,94.9,93.08,94.24,65956,94.0,94.9,93.08,94.24,65956,0.0,1.0
2021-05-24,93.85,94.87,93.74,93.88,46651,93.85,94.87,93.74,93.88,46651,0.0,1.0
2021-05-25,93.67,95.48,93.215,93.62,79211,93.67,95.48,93.215,93.62,79211,0.0,1.0
2021-05-26,95.02,95.5,93.0,93.57,75136,95.02,95.5,93.0,93.57,75136,0.0,1.0
2021-05-27,88.48,92.89,88.03,89.02,198569,88.48,92.89,88.03,89.02,198569,0.0,1.0
2021-05-28,86.92,88.37,84.57,88.3,202700,86.92,88.37,84.57,88.3,202700,0.0,1.0
2021-06-01,88.73,90.34,86.84,87.63,175100,88.73,90.34,86.84,87.63,175100,0.0,1.0
2021-06-02,85.59,89.1,84.265,88.71,195141,85.59,89.1,84.265,88.71,195141,0.0,1.0
2021-06-03,85.41,86.11,84.39,84.74,104394,85.41,86.11,84.39,84.74,104394,0.0,1.0
2021-06-04,84.7,85.7579,84.065,85.1,115570,84.7,85.7579,84.065,85.1,115570,0.0,1.0
2021-06-07,85.12,85.306,82.265,84.8,138040,85.12,85.306,82.265,84.8,138040,0.0,1.0
2021-06-08,84.88,85.95,82.84,84.98,136610,84.88,85.95,82.84,84.98,136610,0.0,1.0
2021-06-09,83.17,85.125,83.1,84.74,106089,83.17,85.125,83.1,84.74,106089,0.0,1.0
2021-06-10,82.83,84.0,82.52,83.62,123948,82.83,84.0,82.52,83.62,123948,0.0,1.0
2021-06-11,83.82,84.395,82.9656,83.6,102592,83.82,84.395,82.9656,83.6,102592,0.0,1.0
2021-06-14,82.73,84.31,82.51,84.0,135571,82.73,84.31,82.51,84.0,135571,0.0,1.0
2021-06-15,83.96,84.67,82.39,83.22,91456,83.96,84.67,82.39,83.22,91456,0.0,1.0
2021-06-16,82.49,84.41,82.43,83.62,99697,82.49,84.41,82.43,83.62,99697,0.0,1.0
2021-06-17,82.05,82.72,80.46,82.49,118499,82.05,82.72,80.46,82.49,118499,0.0,1.0
2021-06-18,81.95,83.22,79.975,80.51,236680,81.95,83.22,79.975,80.51,236680,0.0,1.0
2021-06-21,82.03,83.08,81.98,82.75,153835,82.03,83.08,81.98,82.75,153835,0.0,1.0
2021-06-22,84.6,85.8043,83.43,85.0,199224,84.6,85.8043,83.43,85.0,199224,0.0,1.0
2021-06-23,83.11,85.41,83.0801,84.09,85151,83.11,85.41,83.0801,84.09,85151,0.0,1.0
2021-06-24,84.23,84.38,82.16,83.25,79863,84.23,84.38,82.16,83.25,79863,0.0,1.0
2021-06-25,82.27,84.8599,82.13,84.45,223361,82.27,84.8599,82.13,84.45,223361,0.0,1.0
2021-06-28,82.63,83.05,81.29,82.01,82338,82.63,83.05,81.29,82.01,82338,0.0,1.0
2021-06-29,82.87,83.915,82.39,82.81,140174,82.87,83.915,82.39,82.81,140174,0.0,1.0
2021-06-30,81.69,82.775,81.26,82.44,180821,81.69,82.775,81.26,82.44,180821,0.0,1.0
2021-07-01,81.44,82.1,81.32,81.91,122504,81.44,82.1,81.32,81.91,122504,0.0,1.0
2021-07-02,80.82,81.49,79.79,81.49,102628,80.82,81.49,79.79,81.49,102628,0.0,1.0
2021-07-06,78.08,80.76,77.06,80.76,97719,78.08,80.76,77.06,80.76,97719,0.0,1.0
2021-07-07,78.46,79.15,77.38,77.75,85693,78.46,79.15,77.38,77.75,85693,0.0,1.0
2021-07-08,76.12,77.39,75.57,77.13,118252,76.12,77.39,75.57,77.13,118252,0.0,1.0
2021-07-09,77.89,78.57,76.89,77.18,83819,77.89,78.57,76.89,77.18,83819,0.0,1.0
2021-07-12,77.72,78.1675,76.32,77.94,69233,77.72,78.1675,76.32,77.94,69233,0.0,1.0
2021-07-13,76.38,78.575,76.21,77.48,100189,76.38,78.575,76.21,77.48,100189,0.0,1.0
2021-07-14,76.12,76.71,75.05,76.66,81982,76.12,76.71,75.05,76.66,81982,0.0,1.0
2021-07-15,76.1,76.819,75.4,75.4,63121,76.1,76.819,75.4,75.4,63121,0.0,1.0
2021-07-16,74.95,77.37,74.66,76.7,67374,74.95,77.37,74.66,76.7,67374,0.0,1.0
2021-07-19,72.94,74.87,72.425,73.49,116634,72.94,74.87,72.425,73.49,116634,0.0,1.0
2021-07-20,75.3,76.58,73.39,73.39,129159,75.3,76.58,73.39,73.39,129159,0.0,1.0
2021-07-21,76.01,77.265,75.54,75.96,79965,76.01,77.265,75.54,75.96,79965,0.0,1.0
2021-07-22,74.26,75.8,74.105,75.8,63704,74.26,75.8,74.105,75.8,63704,0.0,1.0
2021-07-23,75.98,76.06,74.42,75.29,71473,75.98,76.06,74.42,75.29,71473,0.0,1.0
2021-07-26,74.26,76.28,74.15,75.94,70549,74.26,76.28,74.15,75.94,70549,0.0,1.0
2021-07-27,73.89,75.1157,73.25,73.8,65253,73.89,75.1157,73.25,73.8,65253,0.0,1.0
2021-07-28,74.4,77.2109,73.155,74.29,80873,74.4,77.2109,73.155,74.29,80873,0.0,1.0
2021-07-29,75.59,76.27,74.68,75.28,106394,75.59,76.27,74.68,75.28,106394,0.0,1.0
2021-07-30,74.25,76.1451,74.11,75.27,121609,74.25,76.1451,74.11,75.27,121609,0.0,1.0
2021-08-02,74.36,75.93,74.16,74.56,85380,74.36,75.93,74.16,74.56,85380,0.0,1.0
2021-08-03,74.95,75.1,73.68,74.52,119068,74.95,75.1,73.68,74.52,119068,0.0,1.0
2021-08-04,73.06,74.99,72.94,74.42,144467,73.06,74.99,72.94,74.42,144467,0.0,1.0
2021-08-05,73.48,74.6,73.27,73.52,76834,73.48,74.6,73.27,73.52,76834,0.0,1.0
2021-08-06,73.11,74.2,73.06,74.2,56148,73.11,74.2,73.06,74.2,56148,0.0,1.0
2021-08-09,72.76,73.94,72.28,73.32,105113,72.76,73.94,72.28,73.32,105113,0.0,1.0
2021-08-10,74.82,74.93,72.9,72.9,63200,74.82,74.93,72.9,72.9,63200,0.0,1.0
2021-08-11,76.8,76.8,74.82,75.91,58597,76.8,76.8,74.82,75.91,58597,0.0,1.0
2021-08-12,77.47,77.69,76.78,76.8,89292,77.47,77.69,76.78,76.8,89292,0.0,1.0
2021-08-13,79.0,79.21,77.5,77.5,141436,79.0,79.21,77.5,77.5,141436,0.0,1.0
2021-08-16,79.25,79.86,78.12,78.82,107558,79.25,79.86,78.12,78.82,107558,0.0,1.0
2021-08-17,78.24,79.43,77.17,79.0,160702,78.24,79.43,77.17,79.0,160702,0.0,1.0
2021-08-18,78.48,80.21,78.2,78.2,138625,78.48,80.21,78.2,78.2,138625,0.0,1.0
2021-08-19,77.05,77.73,76.15,77.73,103802,77.05,77.73,76.15,77.73,103802,0.0,1.0
2021-08-20,79.15,79.3635,76.795,76.82,87627,79.15,79.3635,76.795,76.82,87627,0.0,1.0
2021-08-23,78.5,79.48,77.5,79.48,65352,78.5,79.48,77.5,79.48,65352,0.0,1.0
2021-08-24,79.7,80.79,78.46,78.46,59008,79.7,80.79,78.46,78.46,59008,0.0,1.0
2021-08-25,80.03,80.775,79.27,79.44,88915,80.03,80.775,79.27,79.44,88915,0.0,1.0
2021-08-26,78.66,80.22,78.485,80.12,85284,78.66,80.22,78.485,80.12,85284,0.0,1.0
2021-08-27,82.49,82.88,78.585,78.585,126612,82.49,82.88,78.585,78.585,126612,0.0,1.0
2021-08-30,80.4,82.5,80.15,82.5,109691,80.4,82.5,80.15,82.5,109691,0.0,1.0
2021-08-31,70.46,73.73,67.4201,69.8,784183,70.46,73.73,67.4201,69.8,784183,0.0,1.0
2021-09-01,69.91,71.385,68.5646,70.77,287754,69.91,71.385,68.5646,70.77,287754,0.0,1.0
2021-09-02,69.9,70.5,69.63,69.92,176777,69.9,70.5,69.63,69.92,176777,0.0,1.0
2021-09-03,69.29,70.02,68.273,69.54,113577,69.29,70.02,68.273,69.54,113577,0.0,1.0
2021-09-07,68.67,70.17,68.605,69.01,121882,68.67,70.17,68.605,69.01,121882,0.0,1.0
2021-09-08,68.5,68.66,67.39,68.55,131361,68.5,68.66,67.39,68.55,131361,0.0,1.0
2021-09-09,67.79,69.33,67.68,68.97,104173,67.79,69.33,67.68,68.97,104173,0.0,1.0
2021-09-10,65.75,68.3,65.73,68.3,109996,65.75,68.3,65.73,68.3,109996,0.0,1.0
2021-09-13,66.43,67.15,66.047,66.46,164605,66.43,67.15,66.047,66.46,164605,0.0,1.0
2021-09-14,64.95,67.15,64.46,66.75,111445,64.95,67.15,64.46,66.75,111445,0.0,1.0
2021-09-15,65.05,65.4,64.21,64.82,149114,65.05,65.4,64.21,64.82,149114,0.0,1.0
2021-09-16,65.46,65.86,64.08,65.1,214456,65.46,65.86,64.08,65.1,214456,0.0,1.0
2021-09-17,66.39,66.97,65.2949,66.39,373649,66.39,66.97,65.2949,66.39,373649,0.0,1.0
2021-09-20,65.87,66.09,64.47,65.39,169024,65.87,66.09,64.47,65.39,169024,0.0,1.0
2021-09-21,64.91,66.48,64.17,66.48,105735,64.91,66.48,64.17,66.48,105735,0.0,1.0
2021-09-22,66.83,67.445,64.5885,65.69,92354,66.83,67.445,64.5885,65.69,92354,0.0,1.0
2021-09-23,67.13,67.9614,67.02,67.51,119451,67.13,67.9614,67.02,67.51,119451,0.0,1.0
2021-09-24,66.25,67.2925,66.25,66.9,77159,66.25,67.2925,66.25,66.9,77159,0.0,1.0
2021-09-27,68.2,68.99,66.46,66.46,87950,68.2,68.99,66.46,66.46,87950,0.0,1.0
2021-09-28,66.28,67.9,66.25,67.9,84525,66.28,67.9,66.25,67.9,84525,0.0,1.0
2021-09-29,67.09,67.52,66.0,66.45,70869,67.09,67.52,66.0,66.45,70869,0.0,1.0
2021-09-30,65.37,68.12,65.175,67.16,122468,65.37,68.12,65.175,67.16,122468,0.0,1.0
2021-10-01,67.0,67.5,65.42,65.74,135813,67.0,67.5,65.42,65.74,135813,0.0,1.0
2021-10-04,67.21,68.745,66.48,66.84,153793,67.21,68.745,66.48,66.84,153793,0.0,1.0
2021-10-05,66.97,67.78,66.32,67.36,125856,66.97,67.78,66.32,67.36,125856,0.0,1.0
2021-10-06,67.0,67.1,65.39,66.32,175439,67.0,67.1,65.39,66.32,175439,0.0,1.0
2021-10-07,67.88,68.65,67.48,67.48,133070,67.88,68.65,67.48,67.48,133070,0.0,1.0
2021-10-08,67.59,68.31,67.44,67.98,65752,67.59,68.31,67.44,67.98,65752,0.0,1.0
2021-10-11,67.68,68.195,67.0895,67.61,86419,67.68,68.195,67.0895,67.61,86419,0.0,1.0
2021-10-12,67.82,68.19,67.19,67.71,85748,67.82,68.19,67.19,67.71,85748,0.0,1.0
2021-10-13,67.67,67.82,66.82,67.82,86481,67.67,67.82,66.82,67.82,86481,0.0,1.0
2021-10-14,68.24,68.89,67.78,68.31,89043,68.24,68.89,67.78,68.31,89043,0.0,1.0
2021-10-15,67.77,69.59,67.77,69.27,141816,67.77,69.59,67.77,69.27,141816,0.0,1.0
2021-10-18,68.33,69.03,66.835,67.67,111349,68.33,69.03,66.835,67.67,111349,0.0,1.0
2021-10-19,68.08,68.93,67.83,68.76,76518,68.08,68.93,67.83,68.76,76518,0.0,1.0
2021-10-20,68.78,69.27,67.91,67.93,62120,68.78,69.27,67.91,67.93,62120,0.0,1.0
2021-10-21,69.45,69.57,68.27,68.94,135757,69.45,69.57,68.27,68.94,135757,0.0,1.0
2021-10-22,68.88,70.5932,68.79,69.33,108556,68.88,70.5932,68.79,69.33,108556,0.0,1.0
2021-10-25,69.69,70.18,68.733,69.12,113529,69.69,70.18,68.733,69.12,113529,0.0,1.0
2021-10-26,69.13,69.88,69.0,69.88,115479,69.13,69.88,69.0,69.88,115479,0.0,1.0
2021-10-27,68.36,70.25,68.27,69.14,103883,68.36,70.25,68.27,69.14,103883,0.0,1.0
2021-10-28,69.09,69.61,68.61,68.61,90486,69.09,69.61,68.61,68.61,90486,0.0,1.0
2021-10-29,68.74,69.919,67.92,68.97,104931,68.74,69.919,67.92,68.97,104931,0.0,1.0
2021-11-01,70.41,71.26,68.97,70.415,90812,70.41,71.26,68.97,70.415,90812,0.0,1.0
2021-11-02,70.83,70.88,69.92,70.56,61759,70.83,70.88,69.92,70.56,61759,0.0,1.0
2021-11-03,72.67,73.57,70.16,70.51,108446,72.67,73.57,70.16,70.51,108446,0.0,1.0
2021-11-04,73.09,74.0,70.585,70.585,79629,73.09,74.0,70.585,70.585,79629,0.0,1.0
2021-11-05,75.2,75.93,73.825,74.18,99902,75.2,75.93,73.825,74.18,99902,0.0,1.0
2021-11-08,73.86,76.36,73.86,75.85,68098,73.86,76.36,73.86,75.85,68098,0.0,1.0
2021-11-09,74.3,74.97,73.865,73.95,60812,74.3,74.97,73.865,73.95,60812,0.0,1.0
2021-11-10,73.36,74.68,73.05,74.27,58713,73.36,74.68,73.05,74.27,58713,0.0,1.0
2021-11-11,73.2,73.91,73.03,73.57,57763,73.2,73.91,73.03,73.57,57763,0.0,1.0
2021-11-12,74.5,74.73,73.13,73.58,86585,74.5,74.73,73.13,73.58,86585,0.0,1.0
2021-11-15,73.86,75.4554,73.65,75.02,59078,73.86,75.4554,73.65,75.02,59078,0.0,1.0
2021-11-16,75.17,75.18,73.46,73.84,54491,75.17,75.18,73.46,73.84,54491,0.0,1.0
2021-11-17,71.14,72.9,69.86,72.31,169023,71.14,72.9,69.86,72.31,169023,0.0,1.0
2021-11-18,70.64,72.01,70.03,71.29,135238,70.64,72.01,70.03,71.29,135238,0.0,1.0
2021-11-19,71.39,72.0802,69.98,69.98,103534,71.39,72.0802,69.98,69.98,103534,0.0,1.0
2021-11-22,71.63,73.22,71.495,71.68,127617,71.63,73.22,71.495,71.68,127617,0.0,1.0
2021-11-23,67.79,68.435,65.63,67.06,281573,67.79,68.435,65.63,67.06,281573,0.0,1.0
2021-11-24,68.32,68.53,66.44,67.73,89364,68.32,68.53,66.44,67.73,89364,0.0,1.0
2021-11-26,64.67,69.59,63.9,66.21,103562,64.67,69.59,63.9,66.21,103562,0.0,1.0
2021-11-29,62.78,65.92,62.67,65.36,180193,62.78,65.92,62.67,65.36,180193,0.0,1.0
2021-11-30,61.64,63.69,60.7,63.36,244356,61.64,63.69,60.7,63.36,244356,0.0,1.0
2021-12-01,62.41,65.27,62.36,63.67,235277,62.41,65.27,62.36,63.67,235277,0.0,1.0
2021-12-02,65.28,65.89,61.88,61.88,134519,65.28,65.89,61.88,61.88,134519,0.0,1.0
2021-12-03,65.68,65.99,64.12,65.54,133210,65.68,65.99,64.12,65.54,133210,0.0,1.0
2021-12-06,68.0,69.355,66.55,67.23,145456,68.0,69.355,66.55,67.23,145456,0.0,1.0
2021-12-07,67.8,69.11,67.44,68.57,120898,67.8,69.11,67.44,68.57,120898,0.0,1.0
2021-12-08,67.31,68.16,67.2,67.98,73683,67.31,68.16,67.2,67.98,73683,0.0,1.0
2021-12-09,66.06,66.775,65.2534,66.64,96857,66.06,66.775,65.2534,66.64,96857,0.0,1.0
2021-12-10,65.08,66.67,64.65,66.29,205453,65.08,66.67,64.65,66.29,205453,0.0,1.0
2021-12-13,64.18,65.72,63.2345,65.06,176678,64.18,65.72,63.2345,65.06,176678,0.0,1.0
2021-12-14,64.01,65.28,63.09,64.31,175629,64.01,65.28,63.09,64.31,175629,0.0,1.0
2021-12-15,64.27,64.49,62.395,63.92,173244,64.27,64.49,62.395,63.92,173244,0.0,1.0
2021-12-16,62.7,65.1,62.37,65.05,124629,62.7,65.1,62.37,65.05,124629,0.0,1.0
2021-12-17,60.9,63.36,60.24,62.77,735875,60.9,63.36,60.24,62.77,735875,0.0,1.0
2021-12-20,56.99,60.0,56.285,59.94,204106,56.99,60.0,56.285,59.94,204106,0.0,1.0
2021-12-21,62.1,62.42,58.24,58.32,263503,62.1,62.42,58.24,58.32,263503,0.0,1.0
2021-12-22,61.91,62.95,61.705,62.33,135883,61.91,62.95,61.705,62.33,135883,0.0,1.0
2021-12-23,62.59,63.0488,62.21,62.44,108930,62.59,63.0488,62.21,62.44,108930,0.0,1.0
2021-12-27,64.76,64.88,61.635,62.88,195165,64.76,64.88,61.635,62.88,195165,0.0,1.0
2021-12-28,64.7,65.78,64.66,64.81,96706,64.7,65.78,64.66,64.81,96706,0.0,1.0
2021-12-29,64.58,65.3,64.33,64.48,59935,64.58,65.3,64.33,64.48,59935,0.0,1.0
2021-12-30,64.26,66.605,63.99,64.87,135336,64.26,66.605,63.99,64.87,135336,0.0,1.0
2021-12-31,65.2,65.92,63.97,64.735,93344,65.2,65.92,63.97,64.735,93344,0.0,1.0
2022-01-03,64.22,66.35,63.99,66.29,129563,64.22,66.35,63.99,66.29,129563,0.0,1.0
2022-01-04,66.3,66.49,64.36,64.36,98705,66.3,66.49,64.36,64.36,98705,0.0,1.0
2022-01-05,66.05,68.4771,65.52,66.45,132102,66.05,68.4771,65.52,66.45,132102,0.0,1.0
2022-01-06,65.64,66.3,64.6201,65.67,71439,65.64,66.3,64.6201,65.67,71439,0.0,1.0
2022-01-07,62.59,65.81,62.44,65.81,86317,62.59,65.81,62.44,65.81,86317,0.0,1.0
2022-01-10,63.59,63.61,61.22,62.13,113498,63.59,63.61,61.22,62.13,113498,0.0,1.0
2022-01-11,64.88,64.94,62.03,63.74,94451,64.88,64.94,62.03,63.74,94451,0.0,1.0
2022-01-12,64.93,66.47,64.37,65.68,98690,64.93,66.47,64.37,65.68,98690,0.0,1.0
2022-01-13,65.12,66.65,64.84,65.48,80090,65.12,66.65,64.84,65.48,80090,0.0,1.0
2022-01-14,64.77,64.85,63.95,64.31,72414,64.77,64.85,63.95,64.31,72414,0.0,1.0
2022-01-18,62.71,64.64,62.6,64.11,198961,62.71,64.64,62.6,64.11,198961,0.0,1.0
2022-01-19,60.45,64.82,60.39,62.9,147699,60.45,64.82,60.39,62.9,147699,0.0,1.0
2022-01-20,59.85,62.085,59.72,61.0,112193,59.85,62.085,59.72,61.0,112193,0.0,1.0
2022-01-21,59.63,61.25,59.0,59.05,118584,59.63,61.25,59.0,59.05,118584,0.0,1.0
2022-01-24,63.23,63.34,57.8369,58.51,156070,63.23,63.34,57.8369,58.51,156070,0.0,1.0
2022-01-25,61.57,62.45,60.12,62.14,62590,61.57,62.45,60.12,62.14,62590,0.0,1.0
2022-01-26,59.66,63.17,59.1,62.06,90406,59.66,63.17,59.1,62.06,90406,0.0,1.0
2022-01-27,58.42,60.9516,57.65,60.31,110519,58.42,60.9516,57.65,60.31,110519,0.0,1.0
2022-01-28,59.73,59.77,57.0,58.12,100432,59.73,59.77,57.0,58.12,100432,0.0,1.0
2022-01-31,59.93,60.06,58.69,59.08,148890,59.93,60.06,58.69,59.08,148890,0.0,1.0
2022-02-01,59.31,60.33,58.54,59.72,120640,59.31,60.33,58.54,59.72,120640,0.0,1.0
2022-02-02,58.3,59.94,57.31,59.45,136461,58.3,59.94,57.31,59.45,136461,0.0,1.0
2022-02-03,56.98,58.09,56.35,57.72,208838,56.98,58.09,56.35,57.72,208838,0.0,1.0
2022-02-04,55.16,56.49,53.94,56.49,193391,55.16,56.49,53.94,56.49,193391,0.0,1.0
2022-02-07,54.75,55.7758,54.48,55.67,116240,54.75,55.7758,54.48,55.67,116240,0.0,1.0
2022-02-08,55.79,56.4866,54.75,54.75,104605,55.79,56.4866,54.75,54.75,104605,0.0,1.0
2022-02-09,55.66,56.71,55.43,56.29,82691,55.66,56.71,55.43,56.29,82691,0.0,1.0
2022-02-10,53.41,55.53,52.994,54.77,148895,53.41,55.53,52.994,54.77,148895,0.0,1.0
2022-02-11,53.2,54.05,52.22,53.46,104371,53.2,54.05,52.22,53.46,104371,0.0,1.0
2022-02-14,53.29,54.92,52.62,54.92,132744,53.29,54.92,52.62,54.92,132744,0.0,1.0
2022-02-15,55.3,55.41,53.83,53.84,126720,55.3,55.41,53.83,53.84,126720,0.0,1.0
2022-02-16,55.45,55.73,54.38,55.17,60618,55.45,55.73,54.38,55.17,60618,0.0,1.0
2022-02-17,54.41,55.4,54.038,55.4,79916,54.41,55.4,54.038,55.4,79916,0.0,1.0
2022-02-18,53.85,55.16,53.6001,54.23,80948,53.85,55.16,53.6001,54.23,80948,0.0,1.0
2022-02-22,49.69,53.26,49.55,53.26,171526,49.69,53.26,49.55,53.26,171526,0.0,1.0
2022-02-23,48.13,51.07,48.02,49.69,122275,48.13,51.07,48.02,49.69,122275,0.0,1.0
2022-02-24,48.73,48.84,44.01,45.21,196208,48.73,48.84,44.01,45.21,196208,0.0,1.0
2022-02-25,52.74,52.91,48.76,48.89,204624,52.74,52.91,48.76,48.89,204624,0.0,1.0
2022-02-28,53.58,53.7,51.69,53.21,148519,53.58,53.7,51.69,53.21,148519,0.0,1.0
2022-03-01,54.71,55.13,52.91,53.22,183845,54.71,55.13,52.91,53.22,183845,0.0,1.0
2022-03-02,56.35,57.005,55.16,55.16,109811,56.35,57.005,55.16,55.16,109811,0.0,1.0
2022-03-03,57.89,58.31,55.11,56.75,259539,57.89,58.31,55.11,56.75,259539,0.0,1.0
2022-03-04,58.82,58.95,56.8558,57.29,161105,58.82,58.95,56.8558,57.29,161105,0.0,1.0
2022-03-07,58.42,60.18,57.76,58.25,192652,58.42,60.18,57.76,58.25,192652,0.0,1.0
2022-03-08,57.13,60.07,56.91,58.33,200767,57.13,60.07,56.91,58.33,200767,0.0,1.0
2022-03-09,59.28,60.74,57.95,58.39,157512,59.28,60.74,57.95,58.39,157512,0.0,1.0
2022-03-10,59.24,59.41,57.36,58.75,131909,59.24,59.41,57.36,58.75,131909,0.0,1.0
2022-03-11,58.33,60.16,58.19,60.16,71086,58.33,60.16,58.19,60.16,71086,0.0,1.0
2022-03-14,56.25,58.53,55.59,58.53,108446,56.25,58.53,55.59,58.53,108446,0.0,1.0
2022-03-15,58.04,58.24,56.26,56.86,77896,58.04,58.24,56.26,56.86,77896,0.0,1.0
2022-03-16,58.79,59.8366,57.575,58.49,100511,58.79,59.8366,57.575,58.49,100511,0.0,1.0
2022-03-17,59.76,60.1999,58.76,58.77,79531,59.76,60.1999,58.76,58.77,79531,0.0,1.0
2022-03-18,60.12,60.32,58.76,59.74,171843,60.12,60.32,58.76,59.74,171843,0.0,1.0
2022-03-21,56.92,60.415,56.77,59.83,93765,56.92,60.415,56.77,59.83,93765,0.0,1.0
2022-03-22,56.19,57.685,55.9,56.92,80455,56.19,57.685,55.9,56.92,80455,0.0,1.0
2022-03-23,53.91,55.1,52.75,53.23,157159,53.91,55.1,52.75,53.23,157159,0.0,1.0
2022-03-24,50.66,53.86,50.54,53.86,144561,50.66,53.86,50.54,53.86,144561,0.0,1.0
2022-03-25,50.07,51.17,49.01,50.32,145296,50.07,51.17,49.01,50.32,145296,0.0,1.0
2022-03-28,51.35,51.43,48.85,50.21,109825,51.35,51.43,48.85,50.21,109825,0.0,1.0
2022-03-29,53.26,53.86,52.2,52.2,89610,53.26,53.86,52.2,52.2,89610,0.0,1.0
2022-03-30,50.02,53.14,49.87,52.85,90601,50.02,53.14,49.87,52.85,90601,0.0,1.0
2022-03-31,48.95,50.26,48.89,50.23,108520,48.95,50.26,48.89,50.23,108520,0.0,1.0
2022-04-01,48.8,50.4,47.5,48.9,109104,48.8,50.4,47.5,48.9,109104,0.0,1.0
2022-04-04,50.73,50.91,47.97,48.76,120456,50.73,50.91,47.97,48.76,120456,0.0,1.0
2022-04-05,49.07,51.66,48.96,50.79,140067,49.07,51.66,48.96,50.79,140067,0.0,1.0
2022-04-06,47.56,48.75,47.26,48.71,76571,47.56,48.75,47.26,48.71,76571,0.0,1.0
2022-04-07,47.25,47.705,46.16,47.53,109309,47.25,47.705,46.16,47.53,109309,0.0,1.0
2022-04-08,46.73,48.235,46.38,47.0,74595,46.73,48.235,46.38,47.0,74595,0.0,1.0
2022-04-11,46.71,47.92,46.01,46.36,85472,46.71,47.92,46.01,46.36,85472,0.0,1.0
2022-04-12,46.36,48.78,46.33,47.17,67586,46.36,48.78,46.33,47.17,67586,0.0,1.0
2022-04-13,47.34,47.625,46.36,46.36,69018,47.34,47.625,46.36,46.36,69018,0.0,1.0
2022-04-14,46.27,47.7374,45.87,47.52,61317,46.27,47.7374,45.87,47.52,61317,0.0,1.0
2022-04-18,46.1,46.77,45.51,46.13,84637,46.1,46.77,45.51,46.13,84637,0.0,1.0
2022-04-19,47.29,48.5001,46.32,46.32,83234,47.29,48.5001,46.32,46.32,83234,0.0,1.0
2022-04-20,47.51,48.265,47.02,47.93,76419,47.51,48.265,47.02,47.93,76419,0.0,1.0
2022-04-21,46.83,48.97,46.41,48.0,74779,46.83,48.97,46.41,48.0,74779,0.0,1.0
2022-04-22,46.05,47.1885,45.9,46.47,62086,46.05,47.1885,45.9,46.47,62086,0.0,1.0
2022-04-25,47.04,47.17,44.21,45.35,217282,47.04,47.17,44.21,45.35,217282,0.0,1.0
2022-04-26,46.99,48.15,46.35,46.7,106271,46.99,48.15,46.35,46.7,106271,0.0,1.0
2022-04-27,47.47,48.24,46.7817,47.23,105443,47.47,48.24,46.7817,47.23,105443,0.0,1.0
2022-04-28,48.81,49.52,47.6113,48.02,103247,48.81,49.52,47.6113,48.02,103247,0.0,1.0
2022-04-29,46.85,49.5099,46.535,48.51,95467,46.85,49.5099,46.535,48.51,95467,0.0,1.0
2022-05-02,48.03,48.0825,46.41,46.92,93467,48.03,48.0825,46.41,46.92,93467,0.0,1.0
2022-05-03,48.86,49.22,47.66,48.11,69744,48.86,49.22,47.66,48.11,69744,0.0,1.0
2022-05-04,50.8,51.07,48.54,49.04,68362,50.8,51.07,48.54,49.04,68362,0.0,1.0
2022-05-05,48.76,50.07,47.01,50.02,81790,48.76,50.07,47.01,50.02,81790,0.0,1.0
2022-05-06,48.62,48.73,47.49,48.5,55099,48.62,48.73,47.49,48.5,55099,0.0,1.0
2022-05-09,48.79,49.66,46.2924,47.94,96925,48.79,49.66,46.2924,47.94,96925,0.0,1.0
2022-05-10,47.75,49.995,46.65,49.38,112680,47.75,49.995,46.65,49.38,112680,0.0,1.0
2022-05-11,46.51,49.3399,46.45,47.99,136143,46.51,49.3399,46.45,47.99,136143,0.0,1.0
2022-05-12,48.68,49.27,46.0001,46.54,102660,48.68,49.27,46.0001,46.54,102660,0.0,1.0
2022-05-13,48.21,49.88,47.59,49.11,59537,48.21,49.88,47.59,49.11,59537,0.0,1.0
2022-05-16,48.67,49.88,47.0431,47.97,82078,48.67,49.88,47.0431,47.97,82078,0.0,1.0
2022-05-17,51.51,51.53,48.71,49.5,98786,51.51,51.53,48.71,49.5,98786,0.0,1.0
2022-05-18,50.35,52.07,50.06,50.86,125412,50.35,52.07,50.06,50.86,125412,0.0,1.0
2022-05-19,50.05,51.57,49.59,49.89,85146,50.05,51.57,49.59,49.89,85146,0.0,1.0
2022-05-20,50.33,50.5,48.89,50.49,101508,50.33,50.5,48.89,50.49,101508,0.0,1.0
2022-05-23,49.47,51.4799,48.21,50.92,134233,49.47,51.4799,48.21,50.92,134233,0.0,1.0
2022-05-24,48.84,49.32,47.32,48.86,81530,48.84,49.32,47.32,48.86,81530,0.0,1.0
2022-05-25,51.46,51.47,48.54,48.54,99607,51.46,51.47,48.54,48.54,99607,0.0,1.0
2022-05-26,51.85,55.55,51.79,53.4,303322,51.85,55.55,51.79,53.4,303322,0.0,1.0
2022-05-27,53.03,53.81,52.55,52.55,140763,53.03,53.81,52.55,52.55,140763,0.0,1.0
2022-05-31,52.08,53.0,51.52,52.59,212875,52.08,53.0,51.52,52.59,212875,0.0,1.0
2022-06-01,52.02,52.72,51.0,52.26,136384,52.02,52.72,51.0,52.26,136384,0.0,1.0
2022-06-02,52.4,53.12,52.2,52.2,99832,52.4,53.12,52.2,52.2,99832,0.0,1.0
2022-06-03,53.73,53.85,51.61,51.78,113535,53.73,53.85,51.61,51.78,113535,0.0,1.0
2022-06-06,54.27,54.95,53.75,54.04,83755,54.27,54.95,53.75,54.04,83755,0.0,1.0
2022-06-07,54.33,55.3004,52.86,53.86,150707,54.33,55.3004,52.86,53.86,150707,0.0,1.0
2022-06-08,53.16,54.34,52.8,54.27,62924,53.16,54.34,52.8,54.27,62924,0.0,1.0
2022-06-09,54.72,55.04,52.8495,53.1,96472,54.72,55.04,52.8495,53.1,96472,0.0,1.0
2022-06-10,50.54,54.07,50.33,53.925,76033,50.54,54.07,50.33,53.925,76033,0.0,1.0
2022-06-13,47.7,49.66,47.43,49.16,84171,47.7,49.66,47.43,49.16,84171,0.0,1.0
2022-06-14,47.22,49.538,46.58,48.27,70458,47.22,49.538,46.58,48.27,70458,0.0,1.0
2022-06-15,47.53,48.2,46.57,47.69,64202,47.53,48.2,46.57,47.69,64202,0.0,1.0
2022-06-16,42.62,47.09,42.41,46.57,118547,42.62,47.09,42.41,46.57,118547,0.0,1.0
2022-06-17,41.73,43.0899,41.0,42.55,284162,41.73,43.0899,41.0,42.55,284162,0.0,1.0
2022-06-21,41.7,43.6497,41.28,42.32,209573,41.7,43.6497,41.28,42.32,209573,0.0,1.0
2022-06-22,41.25,42.06,40.7,41.16,140664,41.25,42.06,40.7,41.16,140664,0.0,1.0
2022-06-23,42.95,43.03,40.97,41.58,152144,42.95,43.03,40.97,41.58,152144,0.0,1.0
2022-06-24,45.92,47.19,44.2,44.2,271499,45.92,47.19,44.2,44.2,271499,0.0,1.0
2022-06-27,46.75,47.41,45.5,46.0,125898,46.75,47.41,45.5,46.0,125898,0.0,1.0
2022-06-28,45.17,47.64,45.11,46.82,78514,45.17,47.64,45.11,46.82,78514,0.0,1.0
2022-06-29,44.08,45.09,43.84,45.09,149755,44.08,45.09,43.84,45.09,149755,0.0,1.0
2022-06-30,45.01,45.08,43.05,43.26,82944,45.01,45.08,43.05,43.26,82944,0.0,1.0
2022-07-01,47.21,47.52,44.3,45.44,107125,47.21,47.52,44.3,45.44,107125,0.0,1.0
2022-07-05,46.47,46.62,45.63,46.28,113217,46.47,46.62,45.63,46.28,113217,0.0,1.0
2022-07-06,45.57,46.95,44.8418,46.36,109857,45.57,46.95,44.8418,46.36,109857,0.0,1.0
2022-07-07,45.71,46.82,45.68,45.89,48064,45.71,46.82,45.68,45.89,48064,0.0,1.0
2022-07-08,45.34,47.08,44.7801,45.57,66607,45.34,47.08,44.7801,45.57,66607,0.0,1.0
2022-07-11,44.91,45.65,44.49,44.81,67199,44.91,45.65,44.49,44.81,67199,0.0,1.0
2022-07-12,45.27,46.38,44.7,44.7,62312,45.27,46.38,44.7,44.7,62312,0.0,1.0
2022-07-13,45.78,45.87,43.95,44.52,68924,45.78,45.87,43.95,44.52,68924,0.0,1.0
2022-07-14,45.33,45.42,44.21,44.81,46471,45.33,45.42,44.21,44.81,46471,0.0,1.0
2022-07-15,45.34,46.24,45.0,46.24,56663,45.34,46.24,45.0,46.24,56663,0.0,1.0
2022-07-18,45.55,46.41,45.31,45.81,63686,45.55,46.41,45.31,45.81,63686,0.0,1.0
2022-07-19,47.11,47.4,45.732,46.26,85430,47.11,47.4,45.732,46.26,85430,0.0,1.0
2022-07-20,47.18,47.41,46.9,46.9,68166,47.18,47.41,46.9,46.9,68166,0.0,1.0
2022-07-21,47.88,47.94,45.9,46.74,49249,47.88,47.94,45.9,46.74,49249,0.0,1.0
2022-07-22,48.0,48.48,46.95,48.03,65280,48.0,48.48,46.95,48.03,65280,0.0,1.0
2022-07-25,47.92,48.32,47.16,48.02,65884,47.92,48.32,47.16,48.02,65884,0.0,1.0
2022-07-26,48.06,48.345,47.3,47.9,131290,48.06,48.345,47.3,47.9,131290,0.0,1.0
2022-07-27,48.23,48.66,47.29,48.12,70627,48.23,48.66,47.29,48.12,70627,0.0,1.0
2022-07-28,49.91,50.22,48.15,48.45,160665,49.91,50.22,48.15,48.45,160665,0.0,1.0
2022-07-29,50.22,50.45,49.55,50.27,113980,50.22,50.45,49.55,50.27,113980,0.0,1.0
2022-08-01,50.99,51.84,48.77,49.99,94184,50.99,51.84,48.77,49.99,94184,0.0,1.0
2022-08-02,49.52,51.02,49.52,51.02,91506,49.52,51.02,49.52,51.02,91506,0.0,1.0
2022-08-03,49.7,50.48,49.2,49.76,56902,49.7,50.48,49.2,49.76,56902,0.0,1.0
2022-08-04,49.78,50.22,49.1,49.88,60235,49.78,50.22,49.1,49.88,60235,0.0,1.0
2022-08-05,49.54,49.65,48.4,49.12,43557,49.54,49.65,48.4,49.12,43557,0.0,1.0
2022-08-08,50.73,51.12,49.64,49.64,76324,50.73,51.12,49.64,49.64,76324,0.0,1.0
2022-08-09,48.19,50.74,47.87,50.74,75870,48.19,50.74,47.87,50.74,75870,0.0,1.0
2022-08-10,49.2,50.12,48.94,48.94,85858,49.2,50.12,48.94,48.94,85858,0.0,1.0
2022-08-11,51.86,52.18,49.28,49.94,50491,51.86,52.18,49.28,49.94,50491,0.0,1.0
2022-08-12,52.61,52.9373,51.6,52.21,54708,52.61,52.9373,51.6,52.21,54708,0.0,1.0
2022-08-15,53.13,53.41,51.01,51.86,50637,53.13,53.41,51.01,51.86,50637,0.0,1.0
2022-08-16,53.92,54.11,52.68,53.04,57136,53.92,54.11,52.68,53.04,57136,0.0,1.0
2022-08-17,53.79,53.85,52.18,53.4,103112,53.79,53.85,52.18,53.4,103112,0.0,1.0
2022-08-18,52.23,53.5099,51.49,52.56,84395,52.23,53.5099,51.49,52.56,84395,0.0,1.0
2022-08-19,51.13,52.72,51.04,52.72,51655,51.13,52.72,51.04,52.72,51655,0.0,1.0
2022-08-22,50.16,50.92,49.83,50.38,49650,50.16,50.92,49.83,50.38,49650,0.0,1.0
2022-08-23,49.0,50.63,48.81,50.18,56484,49.0,50.63,48.81,50.18,56484,0.0,1.0
2022-08-24,49.3,50.03,48.29,48.55,61471,49.3,50.03,48.29,48.55,61471,0.0,1.0
2022-08-25,51.07,51.07,48.76,49.21,61456,51.07,51.07,48.76,49.21,61456,0.0,1.0
2022-08-26,47.82,51.07,47.72,51.07,80763,47.82,51.07,47.72,51.07,80763,0.0,1.0
2022-08-29,47.44,48.15,46.82,47.1,89771,47.44,48.15,46.82,47.1,89771,0.0,1.0
2022-08-30,52.44,55.46,50.5133,52.17,309590,52.44,55.46,50.5133,52.17,309590,0.0,1.0
2022-08-31,51.83,54.1,51.83,53.17,177273,51.83,54.1,51.83,53.17,177273,0.0,1.0
2022-09-01,52.59,53.09,50.93,51.6,134931,52.59,53.09,50.93,51.6,134931,0.0,1.0
2022-09-02,51.43,53.77,51.27,53.19,105065,51.43,53.77,51.27,53.19,105065,0.0,1.0
2022-09-06,50.15,51.72,49.16,51.3,133431,50.15,51.72,49.16,51.3,133431,0.0,1.0
2022-09-07,51.46,51.65,49.79,50.19,67847,51.46,51.65,49.79,50.19,67847,0.0,1.0
2022-09-08,51.05,51.48,49.99,51.0,73759,51.05,51.48,49.99,51.0,73759,0.0,1.0
2022-09-09,52.73,52.77,51.27,51.27,91176,52.73,52.77,51.27,51.27,91176,0.0,1.0
2022-09-12,52.83,53.58,52.46,52.73,71813,52.83,53.58,52.46,52.73,71813,0.0,1.0
2022-09-13,49.47,52.13,49.265,52.13,75311,49.47,52.13,49.265,52.13,75311,0.0,1.0
2022-09-14,48.22,50.0,47.61,49.25,93308,48.22,50.0,47.61,49.25,93308,0.0,1.0
2022-09-15,47.46,48.88,47.29,48.36,134141,47.46,48.88,47.29,48.36,134141,0.0,1.0
2022-09-16,48.42,48.475,45.91,46.69,301368,48.42,48.475,45.91,46.69,301368,0.0,1.0
2022-09-19,49.89,50.04,47.85,48.87,141496,49.89,50.04,47.85,48.87,141496,0.0,1.0
2022-09-20,48.91,49.455,47.98,49.3,98966,48.91,49.455,47.98,49.3,98966,0.0,1.0
2022-09-21,48.84,50.4975,48.79,49.26,83379,48.84,50.4975,48.79,49.26,83379,0.0,1.0
2022-09-22,46.81,48.84,46.26,48.84,81886,46.81,48.84,46.26,48.84,81886,0.0,1.0
2022-09-23,45.88,46.48,45.09,46.48,87584,45.88,46.48,45.09,46.48,87584,0.0,1.0
2022-09-26,44.28,46.7999,44.15,45.62,105674,44.28,46.7999,44.15,45.62,105674,0.0,1.0
2022-09-27,43.89,45.18,43.01,44.63,136145,43.89,45.18,43.01,44.63,136145,0.0,1.0
2022-09-28,45.79,46.045,43.995,44.49,282569,45.79,46.045,43.995,44.49,282569,0.0,1.0
2022-09-29,44.35,45.31,43.71,45.31,89364,44.35,45.31,43.71,45.31,89364,0.0,1.0
2022-09-30,43.86,45.47,43.79,44.27,116235,43.86,45.47,43.79,44.27,116235,0.0,1.0
2022-10-03,46.03,46.43,44.3,44.95,92548,46.03,46.43,44.3,44.95,92548,0.0,1.0
2022-10-04,47.9,48.37,46.79,46.79,76628,47.9,48.37,46.79,46.79,76628,0.0,1.0
2022-10-05,46.44,47.5,46.19,46.93,74071,46.44,47.5,46.19,46.93,74071,0.0,1.0
2022-10-06,47.2,47.76,45.86,45.86,75466,47.2,47.76,45.86,45.86,75466,0.0,1.0
2022-10-07,45.16,46.7,44.81,46.7,65002,45.16,46.7,44.81,46.7,65002,0.0,1.0
2022-10-10,45.82,46.25,44.92,45.43,52454,45.82,46.25,44.92,45.43,52454,0.0,1.0
2022-10-11,45.97,46.41,45.08,45.65,93755,45.97,46.41,45.08,45.65,93755,0.0,1.0
2022-10-12,44.97,45.69,44.75,45.69,50104,44.97,45.69,44.75,45.69,50104,0.0,1.0
2022-10-13,45.14,45.7,42.55,44.06,54657,45.14,45.7,42.55,44.06,54657,0.0,1.0
2022-10-14,43.68,46.06,43.63,46.06,59870,43.68,46.06,43.63,46.06,59870,0.0,1.0
2022-10-17,45.1,47.1599,44.44,44.76,79772,45.1,47.1599,44.44,44.76,79772,0.0,1.0
2022-10-18,46.06,47.13,45.2,46.15,72736,46.06,47.13,45.2,46.15,72736,0.0,1.0
2022-10-19,44.325,45.64,43.21,45.62,68578,44.325,45.64,43.21,45.62,68578,0.0,1.0
2022-10-20,41.81,44.35,41.05,43.72,138004,41.81,44.35,41.05,43.72,138004,0.0,1.0
2022-10-21,42.81,43.36,41.17,42.1,69740,42.81,43.36,41.17,42.1,69740,0.0,1.0
2022-10-24,43.59,44.1299,42.29,42.93,90607,43.59,44.1299,42.29,42.93,90607,0.0,1.0
2022-10-25,45.36,46.06,43.5,43.76,71291,45.36,46.06,43.5,43.76,71291,0.0,1.0
2022-10-26,44.99,46.13,44.1753,45.76,54529,44.99,46.13,44.1753,45.76,54529,0.0,1.0
2022-10-27,44.72,46.27,44.51,45.32,89793,44.72,46.27,44.51,45.32,89793,0.0,1.0
2022-10-28,46.22,46.405,44.13,44.9,83275,46.22,46.405,44.13,44.9,83275,0.0,1.0
2022-10-31,45.35,46.23,45.18,45.53,68407,45.35,46.23,45.18,45.53,68407,0.0,1.0
2022-11-01,46.9,47.4896,45.8408,46.35,94280,46.9,47.4896,45.8408,46.35,94280,0.0,1.0
2022-11-02,45.27,47.82,45.16,46.81,73632,45.27,47.82,45.16,46.81,73632,0.0,1.0
2022-11-03,43.71,46.76,43.6,45.07,70590,43.71,46.76,43.6,45.07,70590,0.0,1.0
2022-11-04,44.65,45.49,43.2701,44.33,39067,44.65,45.49,43.2701,44.33,39067,0.0,1.0
2022-11-07,44.93,45.09,43.86,45.09,66318,44.93,45.09,43.86,45.09,66318,0.0,1.0
2022-11-08,46.54,46.87,44.37,45.55,81725,46.54,46.87,44.37,45.55,81725,0.0,1.0
2022-11-09,46.32,46.8,46.055,46.12,63971,46.32,46.8,46.055,46.12,63971,0.0,1.0
2022-11-10,50.56,52.32,46.7452,48.72,211066,50.56,52.32,46.7452,48.72,211066,0.0,1.0
2022-11-11,52.89,53.58,50.95,51.12,115714,52.89,53.58,50.95,51.12,115714,0.0,1.0
2022-11-14,51.61,53.71,51.61,52.78,81472,51.61,53.71,51.61,52.78,81472,0.0,1.0
2022-11-15,54.28,54.835,51.96,52.38,100843,54.28,54.835,51.96,52.38,100843,0.0,1.0
2022-11-16,53.78,54.02,52.73,54.02,49166,53.78,54.02,52.73,54.02,49166,0.0,1.0
2022-11-17,53.08,53.91,50.32,52.79,111352,53.08,53.91,50.32,52.79,111352,0.0,1.0
2022-11-18,55.3,55.55,53.4046,54.27,101285,55.3,55.55,53.4046,54.27,101285,0.0,1.0
2022-11-21,54.35,56.12,53.79,55.7,136036,54.35,56.12,53.79,55.7,136036,0.0,1.0
2022-11-22,54.73,59.485,54.04,56.0,247056,54.73,59.485,54.04,56.0,247056,0.0,1.0
2022-11-23,56.7,57.32,54.69,54.69,108772,56.7,57.32,54.69,54.69,108772,0.0,1.0
2022-11-25,56.0,56.87,55.62,56.87,38095,56.0,56.87,55.62,56.87,38095,0.0,1.0
2022-11-28,53.62,55.86,53.21,55.49,116377,53.62,55.86,53.21,55.49,116377,0.0,1.0
2022-11-29,53.41,55.1621,53.02,53.8,153888,53.41,55.1621,53.02,53.8,153888,0.0,1.0
2022-11-30,54.2,54.28,51.6291,53.34,160264,54.2,54.28,51.6291,53.34,160264,0.0,1.0
2022-12-01,54.94,55.49,53.66,54.29,89716,54.94,55.49,53.66,54.29,89716,0.0,1.0
2022-12-02,54.52,54.92,53.01,53.8,59430,54.52,54.92,53.01,53.8,59430,0.0,1.0
2022-12-05,52.37,53.83,52.15,53.31,84577,52.37,53.83,52.15,53.31,84577,0.0,1.0
2022-12-06,52.46,53.43,51.6185,52.37,123954,52.46,53.43,51.6185,52.37,123954,0.0,1.0
2022-12-07,50.85,53.405,50.84,52.43,116031,50.85,53.405,50.84,52.43,116031,0.0,1.0
2022-12-08,53.33,53.7,50.86,51.19,111546,53.33,53.7,50.86,51.19,111546,0.0,1.0
2022-12-09,53.82,54.11,52.91,52.97,111315,53.82,54.11,52.91,52.97,111315,0.0,1.0
2022-12-12,55.82,56.24,54.02,54.29,98794,55.82,56.24,54.02,54.29,98794,0.0,1.0
2022-12-13,56.09,59.47,55.92,58.46,89062,56.09,59.47,55.92,58.46,89062,0.0,1.0
2022-12-14,55.78,56.85,54.9201,55.96,54171,55.78,56.85,54.9201,55.96,54171,0.0,1.0
2022-12-15,54.0,54.89,52.94,54.89,101071,54.0,54.89,52.94,54.89,101071,0.0,1.0
2022-12-16,54.28,55.73,52.53,53.29,305753,54.28,55.73,52.53,53.29,305753,0.0,1.0
2022-12-19,53.39,54.74,52.77,54.4,140007,53.39,54.74,52.77,54.4,140007,0.0,1.0
2022-12-20,51.85,53.07,51.74,52.99,84696,51.85,53.07,51.74,52.99,84696,0.0,1.0
2022-12-21,52.1,52.7201,51.43,52.43,259436,52.1,52.7201,51.43,52.43,259436,0.0,1.0
2022-12-22,51.04,51.77,50.21,51.49,86983,51.04,51.77,50.21,51.49,86983,0.0,1.0
2022-12-23,50.99,51.13,50.0,50.91,79147,50.99,51.13,50.0,50.91,79147,0.0,1.0
2022-12-27,51.05,55.364,49.95,51.02,88341,51.05,55.364,49.95,51.02,88341,0.0,1.0
2022-12-28,49.04,51.445,48.89,51.13,103531,49.04,51.445,48.89,51.13,103531,0.0,1.0
2022-12-29,49.56,50.33,49.27,49.27,80942,49.56,50.33,49.27,49.27,80942,0.0,1.0
2022-12-30,48.86,49.5,48.51,49.21,56236,48.86,49.5,48.51,49.21,56236,0.0,1.0
2023-01-03,49.32,50.01,48.74,49.3,68224,49.32,50.01,48.74,49.3,68224,0.0,1.0
2023-01-04,51.39,51.6,49.5,50.02,118485,51.39,51.6,49.5,50.02,118485,0.0,1.0
2023-01-05,50.18,50.99,49.03,50.83,98896,50.18,50.99,49.03,50.83,98896,0.0,1.0
2023-01-06,51.56,54.9599,50.015,50.88,82665,51.56,54.9599,50.015,50.88,82665,0.0,1.0
2023-01-09,51.34,53.3499,51.1501,52.37,78306,51.34,53.3499,51.1501,52.37,78306,0.0,1.0
2023-01-10,51.84,52.09,51.1,51.1,89370,51.84,52.09,51.1,51.1,89370,0.0,1.0
2023-01-11,53.18,53.18,51.76,52.32,132046,53.18,53.18,51.76,52.32,132046,0.0,1.0
2023-01-12,53.79,54.06,52.51,53.64,104191,53.79,54.06,52.51,53.64,104191,0.0,1.0
2023-01-13,54.02,54.4,52.89,53.15,78936,54.02,54.4,52.89,53.15,78936,0.0,1.0
2023-01-17,54.08,54.69,53.8,54.07,92575,54.08,54.69,53.8,54.07,92575,0.0,1.0
2023-01-18,54.01,55.735,53.95,54.5,57389,54.01,55.735,53.95,54.5,57389,0.0,1.0
2023-01-19,51.76,53.71,51.69,53.71,97135,51.76,53.71,51.69,53.71,97135,0.0,1.0
2023-01-20,52.57,52.66,51.0,52.29,83277,52.57,52.66,51.0,52.29,83277,0.0,1.0
2023-01-23,52.99,53.63,52.33,52.54,46860,52.99,53.63,52.33,52.54,46860,0.0,1.0
2023-01-24,53.23,53.75,52.0,52.72,55450,53.23,53.75,52.0,52.72,55450,0.0,1.0
2023-01-25,53.31,53.33,52.62,52.87,53833,53.31,53.33,52.62,52.87,53833,0.0,1.0
2023-01-26,52.93,53.93,51.86,53.49,99832,52.93,53.93,51.86,53.49,99832,0.0,1.0
2023-01-27,54.06,54.28,52.84,52.84,57346,54.06,54.28,52.84,52.84,57346,0.0,1.0
2023-01-30,54.31,54.97,53.61,53.61,67208,54.31,54.97,53.61,53.61,67208,0.0,1.0
2023-01-31,57.29,57.45,54.58,54.58,111220,57.29,57.45,54.58,54.58,111220,0.0,1.0
2023-02-01,57.98,58.56,55.557,56.84,143067,57.98,58.56,55.557,56.84,143067,0.0,1.0
2023-02-02,60.26,60.78,58.2201,58.47,84609,60.26,60.78,58.2201,58.47,84609,0.0,1.0
2023-02-03,59.24,60.56,58.38,59.2,97034,59.24,60.56,58.38,59.2,97034,0.0,1.0
2023-02-06,57.75,59.01,57.49,58.57,61699,57.75,59.01,57.49,58.57,61699,0.0,1.0
2023-02-07,58.21,58.64,56.68,57.75,79344,58.21,58.64,56.68,57.75,79344,0.0,1.0
2023-02-08,57.56,58.39,56.55,57.73,81344,57.56,58.39,56.55,57.73,81344,0.0,1.0
2023-02-09,56.93,59.3,56.36,58.17,124379,56.93,59.3,56.36,58.17,124379,0.0,1.0
2023-02-10,57.03,59.0299,55.52,56.55,67324,57.03,59.0299,55.52,56.55,67324,0.0,1.0
2023-02-13,58.7,58.7,57.17,57.17,60077,58.7,58.7,57.17,57.17,60077,0.0,1.0
2023-02-14,58.36,58.805,57.55,58.27,92158,58.36,58.805,57.55,58.27,92158,0.0,1.0
2023-02-15,59.47,59.75,57.0,57.89,63499,59.47,59.75,57.0,57.89,63499,0.0,1.0
2023-02-16,59.21,59.75,58.03,58.39,87608,59.21,59.75,58.03,58.39,87608,0.0,1.0
2023-02-17,58.54,59.48,58.06,59.48,59758,58.54,59.48,58.06,59.48,59758,0.0,1.0
2023-02-21,56.87,58.02,56.63,57.64,116614,56.87,58.02,56.63,57.64,116614,0.0,1.0
2023-02-22,57.41,58.3658,56.825,57.0,113134,57.41,58.3658,56.825,57.0,113134,0.0,1.0
2023-02-23,57.83,58.24,56.96,57.58,123613,57.83,58.24,56.96,57.58,123613,0.0,1.0
2023-02-24,58.14,58.678,56.58,56.58,85058,58.14,58.678,56.58,56.58,85058,0.0,1.0
2023-02-27,58.62,59.47,58.19,58.7,114743,58.62,59.47,58.19,58.7,114743,0.0,1.0
2023-02-28,50.98,57.42,49.98,55.42,310287,50.98,57.42,49.98,55.42,310287,0.0,1.0
2023-03-01,52.61,53.482,50.4,51.8,217166,52.61,53.482,50.4,51.8,217166,0.0,1.0
2023-03-02,55.66,55.95,51.93,51.93,168865,55.66,55.95,51.93,51.93,168865,0.0,1.0
2023-03-03,57.36,57.76,54.6,56.09,188540,57.36,57.76,54.6,56.09,188540,0.0,1.0
2023-03-06,54.79,57.57,53.53,57.17,204360,54.79,57.57,53.53,57.17,204360,0.0,1.0
2023-03-07,54.06,55.11,53.65,54.84,132922,54.06,55.11,53.65,54.84,132922,0.0,1.0
2023-03-08,54.14,54.4,53.3,53.97,97913,54.14,54.4,53.3,53.97,97913,0.0,1.0
2023-03-09,53.71,55.155,53.23,54.29,107265,53.71,55.155,53.23,54.29,107265,0.0,1.0
2023-03-10,53.02,54.17,52.3,53.5,131929,53.02,54.17,52.3,53.5,131929,0.0,1.0
2023-03-13,51.52,52.93,51.35,52.19,135257,51.52,52.93,51.35,52.19,135257,0.0,1.0
2023-03-14,51.82,52.98,51.13,52.83,124401,51.82,52.98,51.13,52.83,124401,0.0,1.0
2023-03-15,50.31,51.72,49.875,50.6,128602,50.31,51.72,49.875,50.6,128602,0.0,1.0
2023-03-16,51.49,52.32,49.28,49.86,91080,51.49,52.32,49.28,49.86,91080,0.0,1.0
2023-03-17,50.61,51.72,49.9,50.72,565040,50.61,51.72,49.9,50.72,565040,0.0,1.0
2023-03-20,50.88,51.955,50.87,51.09,96308,50.88,51.955,50.87,51.09,96308,0.0,1.0
2023-03-21,52.09,52.62,51.3,51.96,143944,52.09,52.62,51.3,51.96,143944,0.0,1.0
2023-03-22,51.3,52.895,51.22,51.81,101979,51.3,52.895,51.22,51.81,101979,0.0,1.0
2023-03-23,50.59,52.195,49.71,51.59,152681,50.59,52.195,49.71,51.59,152681,0.0,1.0
2023-03-24,49.84,50.27,48.935,50.16,111073,49.84,50.27,48.935,50.16,111073,0.0,1.0
2023-03-27,50.25,50.87,50.01,50.56,137831,50.25,50.87,50.01,50.56,137831,0.0,1.0
2023-03-28,50.28,51.16,49.87,50.16,66928,50.28,51.16,49.87,50.16,66928,0.0,1.0
2023-03-29,50.13,51.035,49.94,51.0,94580,50.13,51.035,49.94,51.0,94580,0.0,1.0
2023-03-30,50.1,51.02,49.73,50.64,53402,50.1,51.02,49.73,50.64,53402,0.0,1.0
2023-03-31,52.07,52.34,50.4176,50.54,142384,52.07,52.34,50.4176,50.54,142384,0.0,1.0
2023-04-03,52.15,52.68,51.33,52.26,108899,52.15,52.68,51.33,52.26,108899,0.0,1.0
2023-04-04,50.12,52.35,49.76,52.35,94833,50.12,52.35,49.76,52.35,94833,0.0,1.0
2023-04-05,49.4,49.92,49.1,49.92,68258,49.4,49.92,49.1,49.92,68258,0.0,1.0
2023-04-06,49.42,49.81,48.6514,49.57,72247,49.42,49.81,48.6514,49.57,72247,0.0,1.0
2023-04-10,49.7,50.0,49.09,49.2,150460,49.7,50.0,49.09,49.2,150460,0.0,1.0
2023-04-11,50.55,51.08,49.575,50.02,155886,50.55,51.08,49.575,50.02,155886,0.0,1.0
2023-04-12,50.3,51.47,50.21,51.22,96962,50.3,51.47,50.21,51.22,96962,0.0,1.0
2023-04-13,51.16,51.355,49.97,50.81,102044,51.16,51.355,49.97,50.81,102044,0.0,1.0
2023-04-14,50.81,52.09,50.525,51.24,59530,50.81,52.09,50.525,51.24,59530,0.0,1.0
2023-04-17,51.46,51.59,50.83,51.02,57668,51.46,51.59,50.83,51.02,57668,0.0,1.0
2023-04-18,51.48,51.93,51.17,51.58,69790,51.48,51.93,51.17,51.58,69790,0.0,1.0
2023-04-19,51.55,51.95,50.7148,51.38,68195,51.55,51.95,50.7148,51.38,68195,0.0,1.0
2023-04-20,51.55,52.28,51.12,51.4,56582,51.55,52.28,51.12,51.4,56582,0.0,1.0
2023-04-21,51.36,51.8799,50.89,51.45,62805,51.36,51.8799,50.89,51.45,62805,0.0,1.0
2023-04-24,51.34,52.1299,50.7627,51.41,38530,51.34,52.1299,50.7627,51.41,38530,0.0,1.0
2023-04-25,49.55,51.29,49.46,50.72,81770,49.55,51.29,49.46,50.72,81770,0.0,1.0
2023-04-26,48.03,49.78,48.015,49.29,47451,48.03,49.78,48.015,49.29,47451,0.0,1.0
2023-04-27,49.14,49.47,47.98,48.13,66204,49.14,49.47,47.98,48.13,66204,0.0,1.0
2023-04-28,50.52,50.92,49.14,49.14,75739,50.52,50.92,49.14,49.14,75739,0.0,1.0
2023-05-01,50.76,51.68,50.395,50.52,50455,50.76,51.68,50.395,50.52,50455,0.0,1.0
2023-05-02,50.23,50.62,49.1,50.62,56480,50.23,50.62,49.1,50.62,56480,0.0,1.0
2023-05-03,50.74,51.91,50.47,50.47,64626,50.74,51.91,50.47,50.47,64626,0.0,1.0
2023-05-04,49.06,50.58,48.52,50.45,89640,49.06,50.58,48.52,50.45,89640,0.0,1.0
2023-05-05,50.34,50.94,49.42,50.0,84817,50.34,50.94,49.42,50.0,84817,0.0,1.0
2023-05-08,50.76,50.85,50.0701,50.33,53466,50.76,50.85,50.0701,50.33,53466,0.0,1.0
2023-05-09,50.54,51.475,50.4275,50.49,60755,50.54,51.475,50.4275,50.49,60755,0.0,1.0
2023-05-10,51.43,52.16,50.9,51.45,87195,51.43,52.16,50.9,51.45,87195,0.0,1.0
2023-05-11,51.68,51.76,50.98,51.04,82814,51.68,51.76,50.98,51.04,82814,0.0,1.0
2023-05-12,51.58,52.48,51.2,51.95,61791,51.58,52.48,51.2,51.95,61791,0.0,1.0
2023-05-15,52.43,52.735,51.28,51.67,53515,52.43,52.735,51.28,51.67,53515,0.0,1.0
2023-05-16,51.79,52.63,51.385,51.83,68429,51.79,52.63,51.385,51.83,68429,0.0,1.0
2023-05-17,53.54,53.71,52.14,52.14,62046,53.54,53.71,52.14,52.14,62046,0.0,1.0
2023-05-18,54.31,54.605,53.15,53.15,85865,54.31,54.605,53.15,53.15,85865,0.0,1.0
2023-05-19,54.88,55.02,54.205,55.02,116755,54.88,55.02,54.205,55.02,116755,0.0,1.0
2023-05-22,54.15,55.24,53.99,55.05,93819,54.15,55.24,53.99,55.05,93819,0.0,1.0
2023-05-23,54.22,55.79,54.08,54.08,125934,54.22,55.79,54.08,54.08,125934,0.0,1.0
2023-05-24,53.99,54.85,53.8,54.44,95529,53.99,54.85,53.8,54.44,95529,0.0,1.0
2023-05-25,58.67,63.02,56.82,57.2,245768,58.67,63.02,56.82,57.2,245768,0.0,1.0
2023-05-26,64.13,64.47,59.18,59.18,206166,64.13,64.47,59.18,59.18,206166,0.0,1.0
2023-05-30,62.66,64.5,62.57,64.5,112547,62.66,64.5,62.57,64.5,112547,0.0,1.0
2023-05-31,59.5,62.85,58.92,62.49,118963,59.5,62.85,58.92,62.49,118963,0.0,1.0
2023-06-01,59.7,60.18,58.4855,59.35,116581,59.7,60.18,58.4855,59.35,116581,0.0,1.0
2023-06-02,63.43,63.84,60.78,60.78,208639,63.43,63.84,60.78,60.78,208639,0.0,1.0
2023-06-05,63.59,64.01,61.45,62.99,108174,63.59,64.01,61.45,62.99,108174,0.0,1.0
2023-06-06,65.86,66.91,63.11,63.11,184911,65.86,66.91,63.11,63.11,184911,0.0,1.0
2023-06-07,68.38,69.07,66.5,66.5,211517,68.38,69.07,66.5,66.5,211517,0.0,1.0
2023-06-08,68.56,69.02,67.84,68.01,112247,68.56,69.02,67.84,68.01,112247,0.0,1.0
2023-06-09,68.31,69.3,67.37,68.66,178444,68.31,69.3,67.37,68.66,178444,0.0,1.0
2023-06-12,69.56,70.13,67.96,68.91,176340,69.56,70.13,67.96,68.91,176340,0.0,1.0
2023-06-13,69.85,70.46,69.56,69.97,154610,69.85,70.46,69.56,69.97,154610,0.0,1.0
2023-06-14,68.85,70.45,68.33,69.85,126452,68.85,70.45,68.33,69.85,126452,0.0,1.0
2023-06-15,70.2,70.325,68.7,68.7,177911,70.2,70.325,68.7,68.7,177911,0.0,1.0
2023-06-16,70.56,70.85,69.62,70.3,380835,70.56,70.85,69.62,70.3,380835,0.0,1.0
2023-06-20,72.28,72.58,70.53,70.61,123608,72.28,72.58,70.53,70.61,123608,0.0,1.0
2023-06-21,71.88,73.0,71.79,71.98,74429,71.88,73.0,71.79,71.98,74429,0.0,1.0
2023-06-22,71.56,72.09,71.0501,71.88,87995,71.56,72.09,71.0501,71.88,87995,0.0,1.0
2023-06-23,69.85,72.0799,69.64,70.61,164734,69.85,72.0799,69.64,70.61,164734,0.0,1.0
2023-06-26,70.55,71.12,69.71,69.88,113924,70.55,71.12,69.71,69.88,113924,0.0,1.0
2023-06-27,72.23,73.15,70.51,70.53,98435,72.23,73.15,70.51,70.53,98435,0.0,1.0
2023-06-28,72.39,72.65,71.83,72.02,66988,72.39,72.65,71.83,72.02,66988,0.0,1.0
2023-06-29,75.25,75.28,72.685,72.72,127360,75.25,75.28,72.685,72.72,127360,0.0,1.0
2023-06-30,76.37,77.535,75.64,75.87,169101,76.37,77.535,75.64,75.87,169101,0.0,1.0
2023-07-03,76.12,77.1099,75.52,76.37,76750,76.12,77.1099,75.52,76.37,76750,0.0,1.0
2023-07-05,74.01,75.6,73.91,75.6,124997,74.01,75.6,73.91,75.6,124997,0.0,1.0
2023-07-06,72.26,74.2,71.76,72.85,106788,72.26,74.2,71.76,72.85,106788,0.0,1.0
2023-07-07,72.81,74.04,72.43,72.43,76681,72.81,74.04,72.43,72.43,76681,0.0,1.0
2023-07-10,74.47,74.52,72.82,72.82,79540,74.47,74.52,72.82,72.82,79540,0.0,1.0
2023-07-11,74.61,75.32,73.75,74.94,64499,74.61,75.32,73.75,74.94,64499,0.0,1.0
2023-07-12,74.53,76.72,74.515,76.0,71262,74.53,76.72,74.515,76.0,71262,0.0,1.0
2023-07-13,74.43,74.99,73.6,74.95,65627,74.43,74.99,73.6,74.95,65627,0.0,1.0
2023-07-14,74.28,74.3,72.5,74.17,80356,74.28,74.3,72.5,74.17,80356,0.0,1.0
2023-07-17,74.67,75.07,73.58,74.06,83259,74.67,75.07,73.58,74.06,83259,0.0,1.0
2023-07-18,74.97,75.18,73.62,74.15,131013,74.97,75.18,73.62,74.15,131013,0.0,1.0
2023-07-19,75.44,75.93,74.83,75.17,162746,75.44,75.93,74.83,75.17,162746,0.0,1.0
2023-07-20,77.16,77.26,75.14,75.68,144957,77.16,77.26,75.14,75.68,144957,0.0,1.0
2023-07-21,74.11,77.93,73.92,77.77,83615,74.11,77.93,73.92,77.77,83615,0.0,1.0
2023-07-24,75.38,76.3,74.47,74.47,77453,75.38,76.3,74.47,74.47,77453,0.0,1.0
2023-07-25,75.48,77.05,75.0,75.0,64214,75.48,77.05,75.0,75.0,64214,0.0,1.0
2023-07-26,76.73,77.09,74.04,74.99,66506,76.73,77.09,74.04,74.99,66506,0.0,1.0
2023-07-27,76.82,78.215,76.35,77.12,88592,76.82,78.215,76.35,77.12,88592,0.0,1.0
2023-07-28,76.75,77.85,76.36,77.45,85118,76.75,77.85,76.36,77.45,85118,0.0,1.0
2023-07-31,76.64,77.34,75.49,76.95,99332,76.64,77.34,75.49,76.95,99332,0.0,1.0
2023-08-01,77.16,77.5,76.315,76.39,102839,77.16,77.5,76.315,76.39,102839,0.0,1.0
2023-08-02,77.13,77.51,76.24,76.55,74181,77.13,77.51,76.24,76.55,74181,0.0,1.0
2023-08-03,74.56,76.58,74.46,76.58,101692,74.56,76.58,74.46,76.58,101692,0.0,1.0
2023-08-04,74.36,75.22,73.72,74.74,148131,74.36,75.22,73.72,74.74,148131,0.0,1.0
2023-08-07,76.06,76.12,74.01,74.36,224213,76.06,76.12,74.01,74.36,224213,0.0,1.0
2023-08-08,74.31,75.9,73.68,75.4,68236,74.31,75.9,73.68,75.4,68236,0.0,1.0
2023-08-09,74.55,75.11,72.737,74.08,117091,74.55,75.11,72.737,74.08,117091,0.0,1.0
2023-08-10,75.35,75.71,74.03,74.94,69183,75.35,75.71,74.03,74.94,69183,0.0,1.0
2023-08-11,75.24,75.585,74.78,75.32,58059,75.24,75.585,74.78,75.32,58059,0.0,1.0
2023-08-14,75.21,75.32,73.76,74.83,79271,75.21,75.32,73.76,74.83,79271,0.0,1.0
2023-08-15,75.98,76.25,74.19,75.01,70423,75.98,76.25,74.19,75.01,70423,0.0,1.0
2023-08-16,75.45,76.775,75.31,75.74,94530,75.45,76.775,75.31,75.74,94530,0.0,1.0
2023-08-17,72.05,75.605,71.75,75.53,76043,72.05,75.605,71.75,75.53,76043,0.0,1.0
2023-08-18,73.41,74.23,69.5725,72.35,81219,73.41,74.23,69.5725,72.35,81219,0.0,1.0
2023-08-21,71.92,74.84,71.59,73.91,166749,71.92,74.84,71.59,73.91,166749,0.0,1.0
2023-08-22,72.74,72.99,71.65,72.24,72812,72.74,72.99,71.65,72.24,72812,0.0,1.0
2023-08-23,72.91,74.58,72.61,72.9,105827,72.91,74.58,72.61,72.9,105827,0.0,1.0
2023-08-24,72.41,73.46,71.77,72.5,94455,72.41,73.46,71.77,72.5,94455,0.0,1.0
2023-08-25,71.94,73.09,70.65,72.54,93515,71.94,73.09,70.65,72.54,93515,0.0,1.0
2023-08-28,72.8,73.59,72.08,72.62,94423,72.8,73.59,72.08,72.62,94423,0.0,1.0
2023-08-29,74.34,74.5999,71.3489,72.17,199376,74.34,74.5999,71.3489,72.17,199376,0.0,1.0
2023-08-30,76.94,77.17,68.57,69.94,252002,76.94,77.17,68.57,69.94,252002,0.0,1.0
2023-08-31,77.67,78.16,76.3,77.0,193305,77.67,78.16,76.3,77.0,193305,0.0,1.0
2023-09-01,80.1,80.27,78.26,78.26,99262,80.1,80.27,78.26,78.26,99262,0.0,1.0
2023-09-05,77.19,79.79,75.21,79.23,198887,77.19,79.79,75.21,79.23,198887,0.0,1.0
2023-09-06,78.29,79.27,77.19,77.5,131276,78.29,79.27,77.19,77.5,131276,0.0,1.0
2023-09-07,78.02,78.78,76.83,78.21,127189,78.02,78.78,76.83,78.21,127189,0.0,1.0
2023-09-08,77.94,79.02,77.3001,77.72,127558,77.94,79.02,77.3001,77.72,127558,0.0,1.0
2023-09-11,78.69,79.53,77.97,78.19,96595,78.69,79.53,77.97,78.19,96595,0.0,1.0
2023-09-12,77.75,79.49,77.46,78.69,112374,77.75,79.49,77.46,78.69,112374,0.0,1.0
2023-09-13,76.97,78.21,74.315,78.21,126961,76.97,78.21,74.315,78.21,126961,0.0,1.0
2023-09-14,77.67,78.9,77.28,77.6,103394,77.67,78.9,77.28,77.6,103394,0.0,1.0
2023-09-15,75.25,78.21,74.75,78.09,489848,75.25,78.21,74.75,78.09,489848,0.0,1.0
2023-09-18,74.1,75.905,73.7,75.34,98526,74.1,75.905,73.7,75.34,98526,0.0,1.0
2023-09-19,74.11,74.71,73.06,73.86,86377,74.11,74.71,73.06,73.86,86377,0.0,1.0
2023-09-20,74.31,75.65,74.1,74.77,90112,74.31,75.65,74.1,74.77,90112,0.0,1.0
2023-09-21,73.47,74.23,72.02,73.72,103559,73.47,74.23,72.02,73.72,103559,0.0,1.0
2023-09-22,72.95,75.1399,72.69,73.44,120318,72.95,75.1399,72.69,73.44,120318,0.0,1.0
2023-09-25,72.43,73.89,72.25,72.69,83002,72.43,73.89,72.25,72.69,83002,0.0,1.0
2023-09-26,71.91,72.64,71.49,71.83,84785,71.91,72.64,71.49,71.83,84785,0.0,1.0
2023-09-27,74.47,74.79,72.58,72.58,94704,74.47,74.79,72.58,72.58,94704,0.0,1.0
2023-09-28,76.62,77.25,74.55,74.55,119991,76.62,77.25,74.55,74.55,119991,0.0,1.0
2023-09-29,75.61,77.24,75.335,76.86,233436,75.61,77.24,75.335,76.86,233436,0.0,1.0
2023-10-02,75.72,77.46,75.14,75.14,193019,75.72,77.46,75.14,75.14,193019,0.0,1.0
2023-10-03,73.72,75.6,73.315,74.98,181737,73.72,75.6,73.315,74.98,181737,0.0,1.0
2023-10-04,75.1,76.32,73.7001,74.32,178432,75.1,76.32,73.7001,74.32,178432,0.0,1.0
2023-10-05,75.13,76.67,73.76,74.93,229626,75.13,76.67,73.76,74.93,229626,0.0,1.0
2023-10-06,74.58,75.71,74.315,74.38,250454,74.58,75.71,74.315,74.38,250454,0.0,1.0
2023-10-09,74.77,75.38,73.84,74.46,136532,74.77,75.38,73.84,74.46,136532,0.0,1.0
2023-10-10,76.0,77.38,74.99,74.99,188053,76.0,77.38,74.99,74.99,188053,0.0,1.0
2023-10-11,78.92,79.61,76.4,76.4,211466,78.92,79.61,76.4,76.4,211466,0.0,1.0
2023-10-12,75.91,78.54,75.12,78.54,192450,75.91,78.54,75.12,78.54,192450,0.0,1.0
2023-10-13,75.86,77.74,75.27,76.27,202858,75.86,77.74,75.27,76.27,202858,0.0,1.0
2023-10-16,77.65,78.0,76.23,76.23,157485,77.65,78.0,76.23,76.23,157485,0.0,1.0
2023-10-17,73.87,77.98,73.24,77.37,232481,73.87,77.98,73.24,77.37,232481,0.0,1.0
2023-10-18,70.65,73.085,70.535,72.99,155610,70.65,73.085,70.535,72.99,155610,0.0,1.0
2023-10-19,68.97,71.35,68.3201,70.51,143910,68.97,71.35,68.3201,70.51,143910,0.0,1.0
2023-10-20,67.83,69.32,67.73,69.13,168283,67.83,69.32,67.73,69.13,168283,0.0,1.0
2023-10-23,66.84,67.76,66.17,67.43,175106,66.84,67.76,66.17,67.43,175106,0.0,1.0
2023-10-24,68.48,69.623,66.405,67.5,141534,68.48,69.623,66.405,67.5,141534,0.0,1.0
2023-10-25,67.67,68.45,66.31,67.7,148228,67.67,68.45,66.31,67.7,148228,0.0,1.0
2023-10-26,66.08,68.62,65.49,67.83,119139,66.08,68.62,65.49,67.83,119139,0.0,1.0
2023-10-27,65.75,66.67,65.01,66.09,66030,65.75,66.67,65.01,66.09,66030,0.0,1.0
2023-10-30,66.6,66.69,65.59,66.24,88320,66.6,66.69,65.59,66.24,88320,0.0,1.0
2023-10-31,67.23,67.89,66.18,66.88,87797,67.23,67.89,66.18,66.88,87797,0.0,1.0
2023-11-01,68.72,68.85,66.01,67.09,97478,68.72,68.85,66.01,67.09,97478,0.0,1.0
2023-11-02,70.86,71.38,68.75,69.57,116774,70.86,71.38,68.75,69.57,116774,0.0,1.0
2023-11-03,72.73,74.3,72.14,72.14,91100,72.73,74.3,72.14,72.14,91100,0.0,1.0
2023-11-06,71.94,72.73,70.95,72.43,68867,71.94,72.73,70.95,72.43,68867,0.0,1.0
2023-11-07,73.08,73.26,71.55,71.84,71025,73.08,73.26,71.55,71.84,71025,0.0,1.0
2023-11-08,73.39,73.62,72.71,73.08,68195,73.39,73.62,72.71,73.08,68195,0.0,1.0
2023-11-09,71.22,73.2,70.97,73.03,81584,71.22,73.2,70.97,73.03,81584,0.0,1.0
2023-11-10,72.59,73.0,71.54,71.65,78904,72.59,73.0,71.54,71.65,78904,0.0,1.0
2023-11-13,71.15,72.93,71.15,72.07,93476,71.15,72.93,71.15,72.07,93476,0.0,1.0
2023-11-14,76.66,77.22,73.64,73.64,107084,76.66,77.22,73.64,73.64,107084,0.0,1.0
2023-11-15,75.12,77.38,74.85,76.46,70916,75.12,77.38,74.85,76.46,70916,0.0,1.0
2023-11-16,73.7,75.375,73.52,75.01,89589,73.7,75.375,73.52,75.01,89589,0.0,1.0
2023-11-17,74.96,75.55,73.97,74.73,106623,74.96,75.55,73.97,74.73,106623,0.0,1.0
2023-11-20,74.22,74.67,73.42,74.67,84867,74.22,74.67,73.42,74.67,84867,0.0,1.0
2023-11-21,73.0,74.325,72.94,73.93,68153,73.0,74.325,72.94,73.93,68153,0.0,1.0
2023-11-22,73.81,74.44,73.3,73.34,139600,73.81,74.44,73.3,73.34,139600,0.0,1.0
2023-11-24,73.65,74.46,73.56,73.56,19347,73.65,74.46,73.56,73.56,19347,0.0,1.0
2023-11-27,74.23,74.58,72.54,73.29,148669,74.23,74.58,72.54,73.29,148669,0.0,1.0
2023-11-28,72.26,74.11,71.99,74.11,82662,72.26,74.11,71.99,74.11,82662,0.0,1.0
2023-11-29,72.03,73.8187,71.9,73.09,144048,72.03,73.8187,71.9,73.09,144048,0.0,1.0
2023-11-30,72.4,72.59,70.58,72.09,183125,72.4,72.59,70.58,72.09,183125,0.0,1.0
2023-12-01,83.58,84.35,76.33,77.33,363534,83.58,84.35,76.33,77.33,363534,0.0,1.0
2023-12-04,83.08,84.42,81.92,82.89,231343,83.08,84.42,81.92,82.89,231343,0.0,1.0
2023-12-05,83.19,83.65,82.08,83.17,130707,83.19,83.65,82.08,83.17,130707,0.0,1.0
2023-12-06,84.52,85.8,83.94,83.94,129710,84.52,85.8,83.94,83.94,129710,0.0,1.0
2023-12-07,85.79,85.79,83.5,84.9,120575,85.79,85.79,83.5,84.9,120575,0.0,1.0
2023-12-08,88.19,88.65,86.67,86.96,120865,88.19,88.65,86.67,86.96,120865,0.0,1.0
2023-12-11,87.95,88.83,84.6418,87.67,97396,87.95,88.83,84.6418,87.67,97396,0.0,1.0
2023-12-12,88.23,88.55,87.245,88.01,104907,88.23,88.55,87.245,88.01,104907,0.0,1.0
2023-12-13,89.06,89.6,85.39,88.37,121910,89.06,89.6,85.39,88.37,121910,0.0,1.0
2023-12-14,92.43,93.855,90.04,90.92,155212,92.43,93.855,90.04,90.92,155212,0.0,1.0
2023-12-15,92.36,93.07,91.05,93.03,616239,92.36,93.07,91.05,93.03,616239,0.0,1.0
2023-12-18,90.25,93.11,90.16,92.31,182676,90.25,93.11,90.16,92.31,182676,0.0,1.0
2023-12-19,91.93,92.78,90.96,91.22,124926,91.93,92.78,90.96,91.22,124926,0.0,1.0
2023-12-20,91.87,94.12,89.93,91.95,157598,91.87,94.12,89.93,91.95,157598,0.0,1.0
2023-12-21,92.5,94.12,91.16,92.72,69226,92.5,94.12,91.16,92.72,69226,0.0,1.0
2023-12-22,92.7,93.65,92.16,93.18,76709,92.7,93.65,92.16,93.18,76709,0.0,1.0
2023-12-26,93.71,94.555,92.92,93.24,57670,93.71,94.555,92.92,93.24,57670,0.0,1.0
2023-12-27,93.73,94.75,93.36,93.93,61948,93.73,94.75,93.36,93.93,61948,0.0,1.0
2023-12-28,93.71,93.85,92.65,93.22,82841,93.71,93.85,92.65,93.22,82841,0.0,1.0
2023-12-29,92.85,93.69,92.55,93.61,63795,92.85,93.69,92.55,93.61,63795,0.0,1.0
2024-01-02,92.07,92.4,90.81,91.91,98579,92.07,92.4,90.81,91.91,98579,0.0,1.0
2024-01-03,89.15,91.75,89.06,91.34,128131,89.15,91.75,89.06,91.34,128131,0.0,1.0
2024-01-04,88.92,90.097,88.09,89.18,109724,88.92,90.097,88.09,89.18,109724,0.0,1.0
2024-01-05,88.74,90.69,87.475,88.17,83177,88.74,90.69,87.475,88.17,83177,0.0,1.0
2024-01-08,89.83,90.1,88.28,88.94,96890,89.83,90.1,88.28,88.94,96890,0.0,1.0
2024-01-09,89.38,89.74,87.14,88.68,64637,89.38,89.74,87.14,88.68,64637,0.0,1.0
2024-01-10,90.51,90.67,88.89,89.78,82733,90.51,90.67,88.89,89.78,82733,0.0,1.0
2024-01-11,90.91,91.055,88.93,90.21,115369,90.91,91.055,88.93,90.21,115369,0.0,1.0
2024-01-12,90.6,92.39,89.72,92.06,50625,90.6,92.39,89.72,92.06,50625,0.0,1.0
2024-01-16,90.02,90.02,88.89,89.65,79688,90.02,90.02,88.89,89.65,79688,0.0,1.0
2024-01-17,90.62,90.65,88.69,88.69,95065,90.62,90.65,88.69,88.69,95065,0.0,1.0
2024-01-18,91.83,92.27,89.95,91.37,101295,91.83,92.27,89.95,91.37,101295,0.0,1.0
2024-01-19,92.84,92.86,90.01,91.81,97771,92.84,92.86,90.01,91.81,97771,0.0,1.0
2024-01-22,95.08,95.55,93.08,93.08,111591,95.08,95.55,93.08,93.08,111591,0.0,1.0
2024-01-23,89.99,94.91,89.88,94.66,143705,89.99,94.91,89.88,94.66,143705,0.0,1.0
2024-01-24,89.22,91.29,88.895,91.28,86888,89.22,91.29,88.895,91.28,86888,0.0,1.0
2024-01-25,91.72,92.17,90.005,90.66,104665,91.72,92.17,90.005,90.66,104665,0.0,1.0
2024-01-26,92.74,92.8299,91.3,92.53,60882,92.74,92.8299,91.3,92.53,60882,0.0,1.0
2024-01-29,94.11,94.26,90.94,92.74,62709,94.11,94.26,90.94,92.74,62709,0.0,1.0
2024-01-30,94.28,94.53,93.325,93.51,71067,94.28,94.53,93.325,93.51,71067,0.0,1.0
2024-01-31,91.28,94.59,90.97,94.39,83548,91.28,94.59,90.97,94.39,83548,0.0,1.0
2024-02-01,94.23,94.73,91.8,92.66,76397,94.23,94.73,91.8,92.66,76397,0.0,1.0
2024-02-02,93.19,94.43,92.23,93.11,58259,93.19,94.43,92.23,93.11,58259,0.0,1.0
2024-02-05,91.55,92.43,90.22,91.91,60154,91.55,92.43,90.22,91.91,60154,0.0,1.0
2024-02-06,91.59,92.21,90.7385,91.32,58965,91.59,92.21,90.7385,91.32,58965,0.0,1.0
2024-02-07,91.56,92.725,91.27,91.7,75021,91.56,92.725,91.27,91.7,75021,0.0,1.0
2024-02-08,93.38,93.68,91.17,91.44,109921,93.38,93.68,91.17,91.44,109921,0.0,1.0
2024-02-09,94.43,96.51,92.155,93.28,203779,94.43,96.51,92.155,93.28,203779,0.0,1.0
2024-02-12,96.32,96.96,94.17,94.48,132136,96.32,96.96,94.17,94.48,132136,0.0,1.0
2024-02-13,89.16,92.71,88.41,92.71,163385,89.16,92.71,88.41,92.71,163385,0.0,1.0
2024-02-14,91.88,92.23,89.75,90.89,76849,91.88,92.23,89.75,90.89,76849,0.0,1.0
2024-02-15,94.05,96.779,91.98,92.48,84347,94.05,96.779,91.98,92.48,84347,0.0,1.0
2024-02-16,92.61,93.44,91.44,92.88,74363,92.61,93.44,91.44,92.88,74363,0.0,1.0
2024-02-20,91.965,92.31,89.76,92.31,87590,91.965,92.31,89.76,92.31,87590,0.0,1.0
2024-02-21,91.605,93.03,90.6,92.06,68050,91.605,93.03,90.6,92.06,68050,0.0,1.0
2024-02-22,94.77,96.87,93.78,94.3,98036,94.77,96.87,93.78,94.3,98036,0.0,1.0
2024-02-23,95.17,96.405,94.37,94.9,92541,95.17,96.405,94.37,94.9,92541,0.0,1.0
2024-02-26,96.14,97.32,94.885,94.9,97127,96.14,97.32,94.885,94.9,97127,0.0,1.0
2024-02-27,99.69,100.08,97.15,97.21,128948,99.69,100.08,97.15,97.21,128948,0.0,1.0
2024-02-28,101.03,103.45,98.4122,98.65,168532,101.03,103.45,98.4122,98.65,168532,0.0,1.0
2024-02-29,100.24,102.85,99.38,101.03,186666,100.24,102.85,99.38,101.03,186666,0.0,1.0
2024-03-01,102.27,104.28,100.775,102.55,170314,102.27,104.28,100.775,102.55,170314,0.0,1.0
2024-03-04,96.74,104.1899,95.67,103.1,173970,96.74,104.1899,95.67,103.1,173970,0.0,1.0
2024-03-05,93.21,96.28,93.0,96.28,119954,93.21,96.28,93.0,96.28,119954,0.0,1.0
2024-03-06,94.75,95.51,93.21,94.56,136535,94.75,95.51,93.21,94.56,136535,0.0,1.0
2024-03-07,96.23,96.4,94.26,95.21,115136,96.23,96.4,94.26,95.21,115136,0.0,1.0
2024-03-08,96.04,97.565,95.295,97.22,154982,96.04,97.565,95.295,97.22,154982,0.0,1.0
2024-03-11,95.57,96.25,93.34,96.25,89556,95.57,96.25,93.34,96.25,89556,0.0,1.0
2024-03-12,95.46,96.09,94.45,95.82,91578,95.46,96.09,94.45,95.82,91578,0.0,1.0
2024-03-13,94.63,95.9,94.235,95.12,79612,94.63,95.9,94.235,95.12,79612,0.0,1.0
2024-03-14,93.22,94.46,92.01,94.04,110129,93.22,94.46,92.01,94.04,110129,0.0,1.0
2024-03-15,94.76,94.85,92.57,92.57,494296,94.76,94.85,92.57,92.57,494296,0.0,1.0
2024-03-18,95.19,96.85,93.27,95.51,146454,95.19,96.85,93.27,95.51,146454,0.0,1.0
2024-03-19,97.5,97.58,94.94,95.02,128654,97.5,97.58,94.94,95.02,128654,0.0,1.0
2024-03-20,98.0,98.51,96.185,97.61,231068,98.0,98.51,96.185,97.61,231068,0.0,1.0
2024-03-21,102.31,103.45,97.54,98.98,193532,102.31,103.45,97.54,98.98,193532,0.0,1.0
2024-03-22,100.1,102.06,98.82,102.06,86852,100.1,102.06,98.82,102.06,86852,0.0,1.0
2024-03-25,99.3,100.895,99.29,100.58,48629,99.3,100.895,99.29,100.58,48629,0.0,1.0
2024-03-26,100.61,100.755,99.47,99.74,88141,100.61,100.755,99.47,99.74,88141,0.0,1.0
2024-03-27,101.05,102.05,100.56,101.6,85692,101.05,102.05,100.56,101.6,85692,0.0,1.0
2024-03-28,101.66,102.375,100.58,101.55,125831,101.66,102.375,100.58,101.55,125831,0.0,1.0
2024-04-01,100.01,102.5,99.5392,102.27,57275,100.01,102.5,99.5392,102.27,57275,0.0,1.0
2024-04-02,98.45,99.22,97.3,99.17,129553,98.45,99.22,97.3,99.17,129553,0.0,1.0
2024-04-03,101.31,102.05,98.13,98.13,76766,101.31,102.05,98.13,98.13,76766,0.0,1.0
2024-04-04,99.8,103.22,99.25,102.18,106019,99.8,103.22,99.25,102.18,106019,0.0,1.0
2024-04-05,101.79,102.43,99.36,99.63,92663,101.79,102.43,99.36,99.63,92663,0.0,1.0
2024-04-08,101.65,103.42,101.55,102.88,85112,101.65,103.42,101.55,102.88,85112,0.0,1.0
2024-04-09,101.12,102.09,99.17,102.09,54654,101.12,102.09,99.17,102.09,54654,0.0,1.0
2024-04-10,97.59,99.33,96.28,98.34,92272,97.59,99.33,96.28,98.34,92272,0.0,1.0
2024-04-11,97.22,98.2,96.52,98.2,90143,97.22,98.2,96.52,98.2,90143,0.0,1.0
2024-04-12,96.02,97.67,95.24,96.52,148146,96.02,97.67,95.24,96.52,148146,0.0,1.0
2024-04-15,94.57,97.75,93.81,96.91,105114,94.57,97.75,93.81,96.91,105114,0.0,1.0
2024-04-16,92.5,93.72,91.73,93.72,150581,92.5,93.72,91.73,93.72,150581,0.0,1.0
2024-04-17,91.39,93.06,90.52,93.06,117972,91.39,93.06,90.52,93.06,117972,0.0,1.0
2024-04-18,90.1,92.48,89.93,92.09,158062,90.1,92.48,89.93,92.09,158062,0.0,1.0
2024-04-19,90.2,90.915,88.63,89.7,150242,90.2,90.915,88.63,89.7,150242,0.0,1.0
2024-04-22,90.3,91.1,89.61,90.5,207792,90.3,91.1,89.61,90.5,207792,0.0,1.0
2024-04-23,92.91,93.4,90.5,90.5,139886,92.91,93.4,90.5,90.5,139886,0.0,1.0
2024-04-24,92.17,93.97,90.68,92.92,118157,92.17,93.97,90.68,92.92,118157,0.0,1.0
2024-04-25,91.67,92.34,89.04,90.68,102816,91.67,92.34,89.04,90.68,102816,0.0,1.0
2024-04-26,92.92,93.74,92.02,92.02,73627,92.92,93.74,92.02,92.02,73627,0.0,1.0
2024-04-29,94.06,94.38,92.79,93.42,82916,94.06,94.38,92.79,93.42,82916,0.0,1.0
2024-04-30,92.08,93.37,91.96,93.36,106285,92.08,93.37,91.96,93.36,106285,0.0,1.0
2024-05-01,93.04,95.09,91.32,92.14,234378,93.04,95.09,91.32,92.14,234378,0.0,1.0
2024-05-02,93.37,94.26,92.56,93.76,101631,93.37,94.26,92.56,93.76,101631,0.0,1.0
2024-05-03,94.45,96.42,93.675,95.02,67912,94.45,96.42,93.675,95.02,67912,0.0,1.0
2024-05-06,95.45,97.01,94.95,94.95,68748,95.45,97.01,94.95,94.95,68748,0.0,1.0
2024-05-07,94.48,96.11,94.4,95.85,103500,94.48,96.11,94.4,95.85,103500,0.0,1.0
2024-05-08,93.17,94.525,92.61,93.97,185248,93.17,94.525,92.61,93.97,185248,0.0,1.0
2024-05-09,95.09,95.577,93.235,93.75,98544,95.09,95.577,93.235,93.75,98544,0.0,1.0
2024-05-10,95.85,95.955,93.94,95.02,90903,95.85,95.955,93.94,95.02,90903,0.0,1.0
2024-05-13,94.9,96.9,94.9,96.9,104138,94.9,96.9,94.9,96.9,104138,0.0,1.0
2024-05-14,95.3,96.36,94.71,96.09,76089,95.3,96.36,94.71,96.09,76089,0.0,1.0
2024-05-15,96.67,97.56,96.29,96.51,105348,96.67,97.56,96.29,96.51,105348,0.0,1.0
2024-05-16,94.69,96.815,94.58,96.69,140690,94.69,96.815,94.58,96.69,140690,0.0,1.0
2024-05-17,96.01,96.01,94.13,94.56,122717,96.01,96.01,94.13,94.56,122717,0.0,1.0
2024-05-20,94.63,96.78,94.58,95.84,84962,94.63,96.78,94.58,95.84,84962,0.0,1.0
2024-05-21,93.69,94.46,93.33,94.35,155165,93.69,94.46,93.33,94.35,155165,0.0,1.0
2024-05-22,93.37,93.93,92.33,93.26,136936,93.37,93.93,92.33,93.26,136936,0.0,1.0
2024-05-23,92.66,93.63,91.4,93.63,164547,92.66,93.63,91.4,93.63,164547,0.0,1.0
2024-05-24,89.04,89.07,84.0,85.34,410385,89.04,89.07,84.0,85.34,410385,0.0,1.0
2024-05-28,87.32,89.905,87.16,89.36,258220,87.32,89.905,87.16,89.36,258220,0.0,1.0
2024-05-29,85.4,86.18,84.66,86.09,172253,85.4,86.18,84.66,86.09,172253,0.0,1.0
2024-05-30,85.84,86.7,85.61,86.26,148036,85.84,86.7,85.61,86.26,148036,0.0,1.0
2024-05-31,86.11,86.67,83.36,86.09,217306,86.11,86.67,83.36,86.09,217306,0.0,1.0
2024-06-03,85.7,87.26,85.0101,87.26,243261,85.7,87.26,85.0101,87.26,243261,0.0,1.0
2024-06-04,85.59,85.76,84.02,84.99,347955,85.59,85.76,84.02,84.99,347955,0.0,1.0
2024-06-05,85.76,86.41,84.675,85.57,111258,85.76,86.41,84.675,85.57,111258,0.0,1.0
2024-06-06,84.9,85.61,84.46,85.41,115893,84.9,85.61,84.46,85.41,115893,0.0,1.0
2024-06-07,83.16,84.09,82.69,84.09,101559,83.16,84.09,82.69,84.09,101559,0.0,1.0
2024-06-10,82.83,82.89,81.42,82.05,205706,82.83,82.89,81.42,82.05,205706,0.0,1.0
2024-06-11,81.38,82.8,80.622,81.97,121480,81.38,82.8,80.622,81.97,121480,0.0,1.0
2024-06-12,82.15,85.11,81.9401,83.78,118006,82.15,85.11,81.9401,83.78,118006,0.0,1.0
2024-06-13,82.72,82.92,80.33,81.84,104306,82.72,82.92,80.33,81.84,104306,0.0,1.0
2024-06-14,80.56,81.72,79.75,81.72,92540,80.56,81.72,79.75,81.72,92540,0.0,1.0
2024-06-17,81.11,81.11,79.695,79.99,108186,81.11,81.11,79.695,79.99,108186,0.0,1.0
2024-06-18,80.3,81.13,79.61,81.13,108597,80.3,81.13,79.61,81.13,108597,0.0,1.0
2024-06-20,78.89,80.485,78.56,79.75,99474,78.89,80.485,78.56,79.75,99474,0.0,1.0
2024-06-21,79.75,79.86,77.73,78.94,533161,79.75,79.86,77.73,78.94,533161,0.0,1.0
2024-06-24,79.52,80.63,79.52,79.56,124691,79.52,80.63,79.52,79.56,124691,0.0,1.0
2024-06-25,77.15,79.47,76.91,79.47,151076,77.15,79.47,76.91,79.47,151076,0.0,1.0
2024-06-26,77.96,78.285,76.76,76.76,125155,77.96,78.285,76.76,76.76,125155,0.0,1.0
2024-06-27,78.2,78.64,77.6,77.84,93809,78.2,78.64,77.6,77.84,93809,0.0,1.0
2024-06-28,78.6,80.16,78.07,78.92,181964,78.6,80.16,78.07,78.92,181964,0.0,1.0
2024-07-01,78.38,79.645,77.115,78.76,193217,78.38,79.645,77.115,78.76,193217,0.0,1.0
2024-07-02,78.75,79.27,78.06,78.23,105914,78.75,79.27,78.06,78.23,105914,0.0,1.0
2024-07-03,77.46,78.88,77.43,78.55,65050,77.46,78.88,77.43,78.55,65050,0.0,1.0
2024-07-05,77.39,77.74,76.93,77.41,94539,77.39,77.74,76.93,77.41,94539,0.0,1.0
2024-07-08,78.22,78.48,77.25,77.69,205480,78.22,78.48,77.25,77.69,205480,0.0,1.0
2024-07-09,77.25,78.43,77.16,77.83,116915,77.25,78.43,77.16,77.83,116915,0.0,1.0
2024-07-10,77.54,77.96,76.57,77.53,88314,77.54,77.96,76.57,77.53,88314,0.0,1.0
2024-07-11,83.63,84.035,79.44,79.44,257354,83.63,84.035,79.44,79.44,257354,0.0,1.0
2024-07-12,85.92,88.11,84.52,84.52,199954,85.92,88.11,84.52,84.52,199954,0.0,1.0
2024-07-15,86.38,89.24,85.89,86.0,276437,86.38,89.24,85.89,86.0,276437,0.0,1.0
2024-07-16,93.5,93.59,87.58,87.58,150157,93.5,93.59,87.58,87.58,150157,0.0,1.0
2024-07-17,91.32,94.15,91.21,91.31,158707,91.32,94.15,91.21,91.31,158707,0.0,1.0
2024-07-18,90.94,95.99,90.46,90.91,179087,90.94,95.99,90.46,90.91,179087,0.0,1.0
2024-07-19,89.75,91.61,89.67,91.09,122210,89.75,91.61,89.67,91.09,122210,0.0,1.0
2024-07-22,90.96,91.32,88.5,90.23,131843,90.96,91.32,88.5,90.23,131843,0.0,1.0
2024-07-23,93.65,95.075,89.98,90.39,119551,93.65,95.075,89.98,90.39,119551,0.0,1.0
2024-07-24,91.52,94.32,91.11,93.01,141751,91.52,94.32,91.11,93.01,141751,0.0,1.0
2024-07-25,95.32,96.76,91.67,91.71,168185,95.32,96.76,91.67,91.71,168185,0.0,1.0
2024-07-26,100.59,101.8,97.78,97.78,159255,100.59,101.8,97.78,97.78,159255,0.0,1.0
2024-07-29,100.76,102.12,99.52,100.86,152829,100.76,102.12,99.52,100.86,152829,0.0,1.0
2024-07-30,102.5,103.73,100.36,101.79,220142,102.5,103.73,100.36,101.79,220142,0.0,1.0
2024-07-31,102.15,106.57,101.22,103.17,219574,102.15,106.57,101.22,103.17,219574,0.0,1.0
2024-08-01,98.42,103.86,97.78,101.88,192107,98.42,103.86,97.78,101.88,192107,0.0,1.0
2024-08-02,95.12,95.4954,92.345,94.75,137483,95.12,95.4954,92.345,94.75,137483,0.0,1.0
2024-08-05,91.02,92.99,89.16,89.62,151488,91.02,92.99,89.16,89.62,151488,0.0,1.0
2024-08-06,92.68,94.53,89.0,90.52,166474,92.68,94.53,89.0,90.52,166474,0.0,1.0
2024-08-07,88.27,95.24,87.8,93.84,168843,88.27,95.24,87.8,93.84,168843,0.0,1.0
2024-08-08,89.2,90.11,88.36,90.0,114352,89.2,90.11,88.36,90.0,114352,0.0,1.0
2024-08-09,89.26,90.34,88.86,89.2,91420,89.26,90.34,88.86,89.2,91420,0.0,1.0
2024-08-12,86.97,89.41,86.49,89.41,114512,86.97,89.41,86.49,89.41,114512,0.0,1.0
2024-08-13,90.28,90.75,87.36,88.19,90222,90.28,90.75,87.36,88.19,90222,0.0,1.0
2024-08-14,91.19,93.28,89.84,93.28,134623,91.19,93.28,89.84,93.28,134623,0.0,1.0
2024-08-15,94.47,94.68,92.475,93.88,102778,94.47,94.68,92.475,93.88,102778,0.0,1.0
2024-08-16,94.0,96.5,93.515,93.68,116133,94.0,96.5,93.515,93.68,116133,0.0,1.0
2024-08-19,94.41,95.0,93.805,94.26,69503,94.41,95.0,93.805,94.26,69503,0.0,1.0
2024-08-20,94.24,95.44,93.45,94.26,117628,94.24,95.44,93.45,94.26,117628,0.0,1.0
2024-08-21,96.46,97.805,95.06,95.4,143719,96.46,97.805,95.06,95.4,143719,0.0,1.0
2024-08-22,95.23,97.5,95.08,96.11,95058,95.23,97.5,95.08,96.11,95058,0.0,1.0
2024-08-23,99.74,100.62,96.05,96.05,184868,99.74,100.62,96.05,96.05,184868,0.0,1.0
2024-08-26,99.85,102.45,99.7,101.0,170343,99.85,102.45,99.7,101.0,170343,0.0,1.0
2024-08-27,89.17,92.83,84.2001,85.03,598452,89.17,92.83,84.2001,85.03,598452,0.0,1.0
2024-08-28,88.29,89.62,86.94,87.64,456420,88.29,89.62,86.94,87.64,456420,0.0,1.0
2024-08-29,88.62,90.495,87.94,89.36,228218,88.62,90.495,87.94,89.36,228218,0.0,1.0
2024-08-30,89.61,90.89,88.08,89.68,159432,89.61,90.89,88.08,89.68,159432,0.0,1.0
2024-09-03,83.51,89.99,82.79,88.58,277520,83.51,89.99,82.79,88.58,277520,0.0,1.0
2024-09-04,85.13,85.82,82.17,83.25,208704,85.13,85.82,82.17,83.25,208704,0.0,1.0
2024-09-05,85.68,86.255,84.0,85.41,173431,85.68,86.255,84.0,85.41,173431,0.0,1.0
2024-09-06,83.32,87.215,82.93,85.8,117526,83.32,87.215,82.93,85.8,117526,0.0,1.0
2024-09-09,83.55,84.77,82.39,83.28,186768,83.55,84.77,82.39,83.28,186768,0.0,1.0
2024-09-10,83.41,84.43,81.83,83.96,175508,83.41,84.43,81.83,83.96,175508,0.0,1.0
2024-09-11,82.63,83.01,79.78,82.78,220181,82.63,83.01,79.78,82.78,220181,0.0,1.0
2024-09-12,85.02,85.64,83.03,83.49,163868,85.02,85.64,83.03,83.49,163868,0.0,1.0
2024-09-13,88.7,89.51,84.285,86.53,186312,88.7,89.51,84.285,86.53,186312,0.0,1.0
2024-09-16,91.43,91.98,88.29,89.4,204282,91.43,91.98,88.29,89.4,204282,0.0,1.0
2024-09-17,92.66,94.18,91.02,92.39,206726,92.66,94.18,91.02,92.39,206726,0.0,1.0
2024-09-18,92.56,96.13,91.21,92.98,213355,92.56,96.13,91.21,92.98,213355,0.0,1.0
2024-09-19,95.58,95.91,93.21,95.48,194632,95.58,95.91,93.21,95.48,194632,0.0,1.0
2024-09-20,93.61,96.125,92.74,94.65,2392385,93.61,96.125,92.74,94.65,2392385,0.0,1.0
2024-09-23,93.21,96.41,92.14,94.73,256679,93.21,96.41,92.14,94.73,256679,0.0,1.0
2024-09-24,91.78,93.85,91.46,93.58,186560,91.78,93.85,91.46,93.58,186560,0.0,1.0
2024-09-25,90.11,91.42,90.0,91.31,172944,90.11,91.42,90.0,91.31,172944,0.0,1.0
2024-09-26,91.27,92.655,90.53,91.68,171069,91.27,92.655,90.53,91.68,171069,0.0,1.0
2024-09-27,92.96,95.24,92.02,92.56,169125,92.96,95.24,92.02,92.56,169125,0.0,1.0
2024-09-30,93.45,93.565,91.81,92.63,160361,93.45,93.565,91.81,92.63,160361,0.0,1.0
2024-10-01,93.46,94.385,91.94,92.84,134500,93.46,94.385,91.94,92.84,134500,0.0,1.0
2024-10-02,92.99,94.61,92.04,93.23,148576,92.99,94.61,92.04,93.23,148576,0.0,1.0
2024-10-03,92.27,92.99,91.155,92.88,94102,92.27,92.99,91.155,92.88,94102,0.0,1.0
2024-10-04,92.09,93.33,90.75,93.16,97754,92.09,93.33,90.75,93.16,97754,0.0,1.0
2024-10-07,91.78,92.64,90.34,91.4,153737,91.78,92.64,90.34,91.4,153737,0.0,1.0
2024-10-08,90.81,92.6,90.31,91.97,178650,90.81,92.6,90.31,91.97,178650,0.0,1.0
2024-10-09,92.33,92.76,90.61,91.43,186633,92.33,92.76,90.61,91.43,186633,0.0,1.0
2024-10-10,90.67,91.3,89.89,91.15,158954,90.67,91.3,89.89,91.15,158954,0.0,1.0
2024-10-11,92.29,92.355,90.63,90.65,136247,92.29,92.355,90.63,90.65,136247,0.0,1.0
2024-10-14,94.08,94.245,92.02,92.02,113420,94.08,94.245,92.02,92.02,113420,0.0,1.0
2024-10-15,93.65,95.6,93.59,94.01,160411,93.65,95.6,93.59,94.01,160411,0.0,1.0
2024-10-16,96.12,96.72,94.91,94.91,114054,96.12,96.72,94.91,94.91,114054,0.0,1.0
2024-10-17,99.69,99.71,96.79,98.72,228489,99.69,99.71,96.79,98.72,228489,0.0,1.0
2024-10-18,100.99,101.3,99.305,99.9,189813,100.99,101.3,99.305,99.9,189813,0.0,1.0
2024-10-21,97.15,101.6,96.895,101.6,190922,97.15,101.6,96.895,101.6,190922,0.0,1.0
2024-10-22,95.43,96.37,94.31,96.37,132529,95.43,96.37,94.31,96.37,132529,0.0,1.0
2024-10-23,93.83,95.79,93.8,94.95,124920,93.83,95.79,93.8,94.95,124920,0.0,1.0
2024-10-24,94.08,94.9,93.26,93.9,100710,94.08,94.9,93.26,93.9,100710,0.0,1.0
2024-10-25,93.31,95.36,93.045,94.98,70757,93.31,95.36,93.045,94.98,70757,0.0,1.0
2024-10-28,96.09,97.34,93.29,94.03,74866,96.09,97.34,93.29,94.03,74866,0.0,1.0
2024-10-29,91.65,94.4,91.17,94.4,185682,91.65,94.4,91.17,94.4,185682,0.0,1.0
2024-10-30,92.6,94.58,91.29,91.29,139233,92.6,94.58,91.29,91.29,139233,0.0,1.0
2024-10-31,90.71,92.93,90.67,92.02,81676,90.71,92.93,90.67,92.02,81676,0.0,1.0
2024-11-01,91.26,93.14,90.57,90.95,107967,91.26,93.14,90.57,90.95,107967,0.0,1.0
2024-11-04,92.68,93.89,90.92,90.92,87198,92.68,93.89,90.92,90.92,87198,0.0,1.0
2024-11-05,94.54,94.85,91.77,91.77,80419,94.54,94.85,91.77,91.77,80419,0.0,1.0
2024-11-06,99.81,101.07,97.82,99.45,182970,99.81,101.07,97.82,99.45,182970,0.0,1.0
2024-11-07,99.52,100.77,98.39,99.19,138146,99.52,100.77,98.39,99.19,138146,0.0,1.0
2024-11-08,100.74,101.885,99.06,99.7,146360,100.74,101.885,99.06,99.7,146360,0.0,1.0
2024-11-11,102.94,104.28,101.425,102.12,77065,102.94,104.28,101.425,102.12,77065,0.0,1.0
2024-11-12,100.49,103.04,99.8,101.8,106901,100.49,103.04,99.8,101.8,106901,0.0,1.0
2024-11-13,99.5,102.05,99.33,101.9,82200,99.5,102.05,99.33,101.9,82200,0.0,1.0
2024-11-14,98.22,100.41,97.95,99.38,99053,98.22,100.41,97.95,99.38,99053,0.0,1.0
2024-11-15,96.5,98.63,95.98,98.63,105742,96.5,98.63,95.98,98.63,105742,0.0,1.0
2024-11-18,95.87,97.32,95.785,96.5,100932,95.87,97.32,95.785,96.5,100932,0.0,1.0
2024-11-19,94.47,95.5175,93.8301,94.86,120418,94.47,95.5175,93.8301,94.86,120418,0.0,1.0
2024-11-20,94.93,95.47,94.11,94.75,150959,94.93,95.47,94.11,94.75,150959,0.0,1.0
2024-11-21,94.74,96.41,92.63,95.0,322432,94.74,96.41,92.63,95.0,322432,0.0,1.0
2024-11-22,97.24,98.0313,95.25,95.68,173068,97.24,98.0313,95.25,95.68,173068,0.0,1.0
2024-11-25,100.86,103.5,98.37,98.37,219650,100.86,103.5,98.37,98.37,219650,0.0,1.0
2024-11-26,91.62,97.1,90.79,94.49,545068,91.62,97.1,90.79,94.49,545068,0.0,1.0
2024-11-27,89.19,94.29,88.78,92.0,224561,89.19,94.29,88.78,92.0,224561,0.0,1.0
2024-11-29,90.78,91.4,90.35,90.59,92478,90.78,91.4,90.35,90.59,92478,0.0,1.0
2024-12-02,90.64,92.11,89.01,90.78,140355,90.64,92.11,89.01,90.78,140355,0.0,1.0
2024-12-03,90.08,92.44,89.3,90.79,95154,90.08,92.44,89.3,90.79,95154,0.0,1.0
2024-12-04,88.34,90.08,88.245,90.08,92979,88.34,90.08,88.245,90.08,92979,0.0,1.0
2024-12-05,88.2,89.49,86.195,88.885,116785,88.2,89.49,86.195,88.885,116785,0.0,1.0
2024-12-06,89.39,89.74,88.06,89.4,140277,89.39,89.74,88.06,89.4,140277,0.0,1.0
2024-12-09,88.62,90.64,87.98,89.98,119576,88.62,90.64,87.98,89.98,119576,0.0,1.0
2024-12-10,87.15,88.74,85.76,88.1,88681,87.15,88.74,85.76,88.1,88681,0.0,1.0
2024-12-11,85.95,88.21,85.84,88.13,133807,85.95,88.21,85.84,88.13,133807,0.0,1.0
2024-12-12,84.34,85.74,84.07,85.68,97955,84.34,85.74,84.07,85.68,97955,0.0,1.0
2024-12-13,84.25,84.31,82.0701,83.81,159579,84.25,84.31,82.0701,83.81,159579,0.0,1.0
2024-12-16,84.04,84.85,83.39,84.12,177854,84.04,84.85,83.39,84.12,177854,0.0,1.0
2024-12-17,84.11,84.81,83.2,84.16,190932,84.11,84.81,83.2,84.16,190932,0.0,1.0
2024-12-18,81.06,84.8,79.72,84.67,269660,81.06,84.8,79.72,84.67,269660,0.0,1.0
2024-12-19,81.0,82.5225,79.245,81.58,218838,81.0,82.5225,79.245,81.58,218838,0.0,1.0
2024-12-20,80.2,83.18,79.85,80.25,753573,80.2,83.18,79.85,80.25,753573,0.0,1.0
2024-12-23,80.75,81.11,79.75,79.94,130984,80.75,81.11,79.75,79.94,130984,0.0,1.0
2024-12-24,81.4,81.41,80.15,80.74,57701,81.4,81.41,80.15,80.74,57701,0.0,1.0
2024-12-26,82.01,82.12,80.19,80.76,99707,82.01,82.12,80.19,80.76,99707,0.0,1.0
2024-12-27,80.77,82.65,80.31,81.29,115175,80.77,82.65,80.31,81.29,115175,0.0,1.0
2024-12-30,79.93,81.07,79.19,80.69,117794,79.93,81.07,79.19,80.69,117794,0.0,1.0
2024-12-31,79.53,80.765,79.5,80.27,114547,79.53,80.765,79.5,80.27,114547,0.0,1.0
2025-01-02,78.76,80.79,78.59,80.33,104152,78.76,80.79,78.59,80.33,104152,0.0,1.0
2025-01-03,79.66,79.8425,78.655,79.19,83831,79.66,79.8425,78.655,79.19,83831,0.0,1.0
2025-01-06,78.96,81.36,78.85,79.96,89163,78.96,81.36,78.85,79.96,89163,0.0,1.0
2025-01-07,78.07,79.51,77.69,79.09,221805,78.07,79.51,77.69,79.09,221805,0.0,1.0
2025-01-08,77.03,77.53,75.81,76.89,159788,77.03,77.53,75.81,76.89,159788,0.0,1.0
2025-01-10,74.26,76.02,73.31,75.37,215723,74.26,76.02,73.31,75.37,215723,0.0,1.0
2025-01-13,76.25,76.43,73.24,73.44,137446,76.25,76.43,73.24,73.44,137446,0.0,1.0
2025-01-14,78.15,78.21,76.19,77.43,183926,78.15,78.21,76.19,77.43,183926,0.0,1.0
2025-01-15,80.04,80.885,79.23,80.62,121985,80.04,80.885,79.23,80.62,121985,0.0,1.0
2025-01-16,80.76,81.26,79.215,79.65,112580,80.76,81.26,79.215,79.65,112580,0.0,1.0
2025-01-17,81.01,82.425,80.94,82.08,90673,81.01,82.425,80.94,82.08,90673,0.0,1.0
2025-01-21,82.5,83.19,80.15,80.15,127366,82.5,83.19,80.15,80.15,127366,0.0,1.0
2025-01-22,81.53,83.16,80.68,81.81,77070,81.53,83.16,80.68,81.81,77070,0.0,1.0
2025-01-23,81.62,82.31,80.515,80.73,126840,81.62,82.31,80.515,80.73,126840,0.0,1.0
2025-01-24,81.19,82.19,80.217,81.5,86296,81.19,82.19,80.217,81.5,86296,0.0,1.0
2025-01-27,82.16,83.72,80.97,80.97,125431,82.16,83.72,80.97,80.97,125431,0.0,1.0
2025-01-28,79.7,82.355,79.26,82.27,120884,79.7,82.355,79.26,82.27,120884,0.0,1.0
2025-01-29,78.79,80.545,78.36,79.64,102252,78.79,80.545,78.36,79.64,102252,0.0,1.0
2025-01-30,79.36,80.4,78.9,79.68,76934,79.36,80.4,78.9,79.68,76934,0.0,1.0
2025-01-31,77.86,79.77,77.46,78.6,151163,77.86,79.77,77.46,78.6,151163,0.0,1.0
2025-02-03,75.65,77.84,75.485,76.42,133639,75.65,77.84,75.485,76.42,133639,0.0,1.0
2025-02-04,74.98,76.46,72.93,72.93,166233,74.98,76.46,72.93,72.93,166233,0.0,1.0
2025-02-05,77.21,78.47,75.51,75.67,242071,77.21,78.47,75.51,75.67,242071,0.0,1.0
2025-02-06,77.54,78.765,77.23,77.61,131402,77.54,78.765,77.23,77.61,131402,0.0,1.0
2025-02-07,76.24,78.77,76.19,77.45,127632,76.24,78.77,76.19,77.45,127632,0.0,1.0
2025-02-10,76.53,78.0,76.48,76.67,204416,76.53,78.0,76.48,76.67,204416,0.0,1.0
2025-02-11,77.01,78.355,75.495,75.62,168642,77.01,78.355,75.495,75.62,168642,0.0,1.0
2025-02-12,75.54,76.49,74.755,75.05,144913,75.54,76.49,74.755,75.05,144913,0.0,1.0
2025-02-13,76.87,77.51,76.26,76.27,109883,76.87,77.51,76.26,76.27,109883,0.0,1.0
2025-02-14,77.6,78.875,77.09,77.53,108350,77.6,78.875,77.09,77.53,108350,0.0,1.0
2025-02-18,76.69,78.16,75.495,77.36,149530,76.69,78.16,75.495,77.36,149530,0.0,1.0
2025-02-19,74.0,76.725,72.0,75.17,212685,74.0,76.725,72.0,75.17,212685,0.0,1.0
2025-02-20,73.22,74.56,73.11,73.48,162314,73.22,74.56,73.11,73.48,162314,0.0,1.0
2025-02-21,70.68,74.05,69.94,74.05,147629,70.68,74.05,69.94,74.05,147629,0.0,1.0
2025-02-24,70.44,71.225,69.78,70.89,116399,70.44,71.225,69.78,70.89,116399,0.0,1.0
2025-02-25,71.74,73.065,69.93,70.72,174516,71.74,73.065,69.93,70.72,174516,0.0,1.0
2025-02-26,71.15,73.98,70.945,71.75,138612,71.15,73.98,70.945,71.75,138612,0.0,1.0
2025-02-27,61.9,65.88,60.98,64.08,495302,61.9,65.88,60.98,64.08,495302,0.0,1.0
2025-02-28,62.08,63.6,60.64,62.82,267053,62.08,63.6,60.64,62.82,267053,0.0,1.0
2025-03-03,60.67,62.83,60.44,62.21,229893,60.67,62.83,60.44,62.21,229893,0.0,1.0
2025-03-04,59.37,61.36,58.36,59.76,194354,59.37,61.36,58.36,59.76,194354,0.0,1.0
2025-03-05,60.28,60.59,59.345,59.72,111318,60.28,60.59,59.345,59.72,111318,0.0,1.0
2025-03-06,61.4,61.635,59.61,59.61,108627,61.4,61.635,59.61,59.61,108627,0.0,1.0
2025-03-07,60.91,62.2,60.43,61.38,161274,60.91,62.2,60.43,61.38,161274,0.0,1.0
2025-03-10,60.13,61.36,59.26,60.61,174226,60.13,61.36,59.26,60.61,174226,0.0,1.0
2025-03-11,58.89,61.27,58.315,60.5,195063,58.89,61.27,58.315,60.5,195063,0.0,1.0
2025-03-12,58.45,60.66,58.0,59.26,225167,58.45,60.66,58.0,59.26,225167,0.0,1.0
2025-03-13,57.97,58.95,57.44,58.6,184459,57.97,58.95,57.44,58.6,184459,0.0,1.0
2025-03-14,59.02,59.26,58.05,58.7,198011,59.02,59.26,58.05,58.7,198011,0.0,1.0
2025-03-17,59.71,60.47,59.085,59.1,128657,59.71,60.47,59.085,59.1,128657,0.0,1.0
2025-03-18,60.1,60.24,59.1,59.14,111155,60.1,60.24,59.1,59.14,111155,0.0,1.0
2025-03-19,60.91,61.35,59.62,60.75,115400,60.91,61.35,59.62,60.75,115400,0.0,1.0
2025-03-20,60.31,61.685,59.67,60.01,112176,60.31,61.685,59.67,60.01,112176,0.0,1.0
2025-03-21,58.78,59.465,58.31,59.22,491536,58.78,59.465,58.31,59.22,491536,0.0,1.0
2025-03-24,61.08,61.495,59.62,59.62,132243,61.08,61.495,59.62,59.62,132243,0.0,1.0
2025-03-25,60.9,61.43,60.65,60.65,124120,60.9,61.43,60.65,60.65,124120,0.0,1.0
2025-03-26,61.48,61.55,60.87,60.98,102094,61.48,61.55,60.87,60.98,102094,0.0,1.0
2025-03-27,61.16,61.96,60.6101,61.48,144302,61.16,61.96,60.6101,61.48,144302,0.0,1.0
2025-03-28,59.15,62.84,58.92,61.22,160073,59.15,62.84,58.92,61.22,160073,0.0,1.0
2025-03-31,58.83,59.43,57.74,58.28,129288,58.83,59.43,57.74,58.28,129288,0.0,1.0
2025-04-01,58.44,59.29,57.765,58.83,126587,58.44,59.29,57.765,58.83,126587,0.0,1.0
2025-04-02,60.64,60.77,57.84,57.84,117747,60.64,60.77,57.84,57.84,117747,0.0,1.0
2025-04-03,55.54,60.35,53.99,58.5,170769,55.54,60.35,53.99,58.5,170769,0.0,1.0
2025-04-04,57.4,57.59,52.3825,52.81,326203,57.4,57.59,52.3825,52.81,326203,0.0,1.0
2025-04-07,55.73,57.74,54.335,54.73,230095,55.73,57.74,54.335,54.73,230095,0.0,1.0
2025-04-08,53.695,59.625,52.8,57.38,140123,53.695,59.625,52.8,57.38,140123,0.0,1.0
2025-04-09,58.21,59.76,52.2,52.89,247468,58.21,59.76,52.2,52.89,247468,0.0,1.0
2025-04-10,58.15,58.24,56.0,56.74,181204,58.15,58.24,56.0,56.74,181204,0.0,1.0
2025-04-11,57.98,58.69,57.0,57.7,191186,57.98,58.69,57.0,57.7,191186,0.0,1.0
2025-04-14,56.57,57.57,55.75,57.115,185822,56.57,57.57,55.75,57.115,185822,0.0,1.0
2025-04-15,55.74,57.32,54.79,56.66,164029,55.74,57.32,54.79,56.66,164029,0.0,1.0
2025-04-16,54.66,55.65,53.94,55.65,102319,54.66,55.65,53.94,55.65,102319,0.0,1.0
2025-04-17,56.31,56.66,54.53,54.53,136274,56.31,56.66,54.53,54.53,136274,0.0,1.0
2025-04-21,54.03,55.8952,53.235,55.3,136133,54.03,55.8952,53.235,55.3,136133,0.0,1.0
2025-04-22,55.3,56.7,53.945,54.89,124967,55.3,56.7,53.945,54.89,124967,0.0,1.0
2025-04-23,56.105,57.82,55.91,56.75,136417,56.105,57.82,55.91,56.75,136417,0.0,1.0
2025-04-24,57.67,58.0,55.5,56.08,130719,57.67,58.0,55.5,56.08,130719,0.0,1.0
2025-04-25,58.22,58.35,56.1818,57.23,132776,58.22,58.35,56.1818,57.23,132776,0.0,1.0
2025-04-28,58.13,59.035,57.66,58.36,146634,58.13,59.035,57.66,58.36,146634,0.0,1.0
2025-04-29,59.07,59.355,57.65,57.84,120001,59.07,59.355,57.65,57.84,120001,0.0,1.0
2025-04-30,59.0,59.37,57.65,58.57,146942,59.0,59.37,57.65,58.57,146942,0.0,1.0
2025-05-01,59.26,59.75,58.44,58.67,132991,59.26,59.75,58.44,58.67,132991,0.0,1.0
2025-05-02,60.49,60.865,59.46,59.76,88764,60.49,60.865,59.46,59.76,88764,0.0,1.0
2025-05-05,59.61,60.49,59.36,60.05,91311,59.61,60.49,59.36,60.05,91311,0.0,1.0
2025-05-06,59.04,59.45,58.54,58.67,72150,59.04,59.45,58.54,58.67,72150,0.0,1.0
2025-05-07,56.75,59.76,56.52,59.28,167824,56.75,59.76,56.52,59.28,167824,0.0,1.0
2025-05-08,58.76,59.54,57.01,57.74,298626,58.76,59.54,57.01,57.74,298626,0.0,1.0
2025-05-09,58.62,59.53,58.0,58.93,150025,58.62,59.53,58.0,58.93,150025,0.0,1.0
2025-05-12,61.05,62.96,59.97,61.71,283418,61.05,62.96,59.97,61.71,283418,0.0,1.0
2025-05-13,61.67,62.17,61.06,61.8,162807,61.67,62.17,61.06,61.8,162807,0.0,1.0
2025-05-14,60.38,61.5868,60.38,61.25,118567,60.38,61.5868,60.38,61.25,118567,0.0,1.0
2025-05-15,60.51,60.92,59.99,60.38,121763,60.51,60.92,59.99,60.38,121763,0.0,1.0
2025-05-16,61.55,61.81,60.23,60.55,118698,61.55,61.81,60.23,60.55,118698,0.0,1.0
2025-05-19,61.01,61.65,59.59,60.48,87559,61.01,61.65,59.59,60.48,87559,0.0,1.0
2025-05-20,60.26,61.255,59.56,60.76,114492,60.26,61.255,59.56,60.76,114492,0.0,1.0
2025-05-21,57.49,59.3,57.18,59.3,194224,57.49,59.3,57.18,59.3,194224,0.0,1.0
2025-05-22,57.18,57.53,56.61,57.29,112901,57.18,57.53,56.61,57.29,112901,0.0,1.0
2025-05-23,56.74,56.9,55.77,55.77,91025,56.74,56.9,55.77,55.77,91025,0.0,1.0
2025-05-27,57.77,58.31,56.94,57.62,149813,57.77,58.31,56.94,57.62,149813,0.0,1.0
2025-05-28,56.64,57.86,56.555,57.75,205654,56.64,57.86,56.555,57.75,205654,0.0,1.0
2025-05-29,58.31,61.29,55.005,59.26,254062,58.31,61.29,55.005,59.26,254062,0.0,1.0
2025-05-30,56.37,58.28,55.97,57.79,223936,56.37,58.28,55.97,57.79,223936,0.0,1.0
2025-06-02,53.04,57.4975,52.8,56.03,184381,53.04,57.4975,52.8,56.03,184381,0.0,1.0
2025-06-03,54.95,54.98,53.1,53.75,174745,54.95,54.98,53.1,53.75,174745,0.0,1.0
2025-06-04,55.84,56.02,54.505,55.35,206655,55.84,56.02,54.505,55.35,206655,0.0,1.0
2025-06-05,54.69,55.89,54.495,55.55,120488,54.69,55.89,54.495,55.55,120488,0.0,1.0
2025-06-06,54.46,56.04,54.26,55.45,79919,54.46,56.04,54.26,55.45,79919,0.0,1.0
2025-06-09,55.96,56.13,54.68,55.14,128779,55.96,56.13,54.68,55.14,128779,0.0,1.0
2025-06-10,57.89,58.02,56.22,56.42,127537,57.89,58.02,56.22,56.42,127537,0.0,1.0
2025-06-11,55.22,58.6998,55.18,58.36,127543,55.22,58.6998,55.18,58.36,127543,0.0,1.0
2025-06-12,55.24,55.41,54.14,54.82,107452,55.24,55.41,54.14,54.82,107452,0.0,1.0
2025-06-13,52.91,57.87,52.67,54.27,139359,52.91,57.87,52.67,54.27,139359,0.0,1.0
2025-06-16,51.95,52.99,50.43,52.63,195070,51.95,52.99,50.43,52.63,195070,0.0,1.0
2025-06-17,50.49,52.42,50.4,51.68,134845,50.49,52.42,50.4,51.68,134845,0.0,1.0
2025-06-18,50.27,51.5996,50.011,50.28,149245,50.27,51.5996,50.011,50.28,149245,0.0,1.0
2025-06-20,50.84,51.44,50.13,51.0,336693,50.84,51.44,50.13,51.0,336693,0.0,1.0
2025-06-23,52.14,52.25,50.59,50.59,121191,52.14,52.25,50.59,50.59,121191,0.0,1.0
2025-06-24,52.45,56.0,51.8,52.7,195231,52.45,56.0,51.8,52.7,195231,0.0,1.0
2025-06-25,50.84,52.7943,50.72,52.31,108750,50.84,52.7943,50.72,52.31,108750,0.0,1.0
2025-06-26,50.88,51.3991,50.0,50.81,214482,50.88,51.3991,50.0,50.81,214482,0.0,1.0
2025-06-27,53.19,53.5766,50.8472,51.46,494283,53.19,53.5766,50.8472,51.46,494283,0.0,1.0
2025-06-30,53.37,53.74,52.06,53.3,202053,53.37,53.74,52.06,53.3,202053,0.0,1.0
2025-07-01,55.52,57.575,52.95,53.17,185601,55.52,57.575,52.95,53.17,185601,0.0,1.0
2025-07-02,56.68,56.84,55.0735,55.63,109134,56.68,56.84,55.0735,55.63,109134,0.0,1.0
2025-07-03,56.61,57.25,55.985,57.07,69884,56.61,57.25,55.985,57.07,69884,0.0,1.0
2025-07-07,54.7,56.845,54.43,56.01,111207,54.7,56.845,54.43,56.01,111207,0.0,1.0
2025-07-08,55.8,56.758,55.07,55.08,133530,55.8,56.758,55.07,55.08,133530,0.0,1.0
2025-07-09,56.75,57.25,55.13,55.94,97236,56.75,57.25,55.13,55.94,97236,0.0,1.0
2025-07-10,57.64,58.455,56.43,56.79,214032,57.64,58.455,56.43,56.79,214032,0.0,1.0
2025-07-11,56.8,57.21,56.329,57.04,123202,56.8,57.21,56.329,57.04,123202,0.0,1.0
2025-07-14,55.83,57.1,55.615,56.31,88258,55.83,57.1,55.615,56.31,88258,0.0,1.0
2025-07-15,53.23,56.68,53.12,56.35,127387,53.23,56.68,53.12,56.35,127387,0.0,1.0
2025-07-16,53.13,57.35,52.4,53.76,76281,53.13,57.35,52.4,53.76,76281,0.0,1.0
2025-07-17,53.85,54.65,53.01,53.31,86239,53.85,54.65,53.01,53.31,86239,0.0,1.0
2025-07-18,52.45,54.92,51.655,54.22,155088,52.45,54.92,51.655,54.22,155088,0.0,1.0
2025-07-21,52.29,54.295,52.18,53.17,118868,52.29,54.295,52.18,53.17,118868,0.0,1.0
2025-07-22,54.41,54.78,52.6,52.66,145353,54.41,54.78,52.6,52.66,145353,0.0,1.0
2025-07-23,56.02,56.11,54.6,55.27,110345,56.02,56.11,54.6,55.27,110345,0.0,1.0
2025-07-24,55.6,56.51,55.01,55.72,100215,55.6,56.51,55.01,55.72,100215,0.0,1.0
2025-07-25,55.9,56.18,55.425,56.05,61294,55.9,56.18,55.425,56.05,61294,0.0,1.0
2025-07-28,55.44,56.49,55.03,55.99,83363,55.44,56.49,55.03,55.99,83363,0.0,1.0
2025-07-29,55.53,56.57,54.09,55.96,93855,55.53,56.57,54.09,55.96,93855,0.0,1.0
2025-07-30,54.04,55.71,53.255,55.46,126812,54.04,55.71,53.255,55.46,126812,0.0,1.0
2025-07-31,52.61,54.26,52.18,53.44,107153,52.61,54.26,52.18,53.44,107153,0.0,1.0
2025-08-01,52.44,52.91,51.1,52.03,155941,52.44,52.91,51.1,52.03,155941,0.0,1.0
2025-08-04,53.45,54.07,52.21,52.49,113188,53.45,54.07,52.21,52.49,113188,0.0,1.0
2025-08-05,54.32,54.65,52.96,53.5,109760,54.32,54.65,52.96,53.5,109760,0.0,1.0
2025-08-06,62.05,63.75,56.5,56.65,1298784,62.05,63.75,56.5,56.65,1298784,0.0,1.0
2025-08-07,60.36,63.03,59.65,62.75,518368,60.36,63.03,59.65,62.75,518368,0.0,1.0
2025-08-08,60.54,61.15,59.215,60.26,386586,60.54,61.15,59.215,60.26,386586,0.0,1.0
2025-08-11,59.54,61.03,58.56,60.22,378160,59.54,61.03,58.56,60.22,378160,0.0,1.0
2025-08-12,63.31,63.97,59.54,59.96,302726,63.31,63.97,59.54,59.96,302726,0.0,1.0
2025-08-13,67.24,67.45,63.42,63.42,410114,67.24,67.45,63.42,63.42,410114,0.0,1.0
2025-08-14,64.68,66.24,63.74,65.47,163647,64.68,66.24,63.74,65.47,163647,0.0,1.0
2025-08-15,63.46,65.28,63.27,65.28,173267,63.46,65.28,63.27,65.28,173267,0.0,1.0
2025-08-18,63.14,64.07,62.59,63.47,180948,63.14,64.07,62.59,63.47,180948,0.0,1.0
2025-08-19,64.66,65.97,63.285,63.48,248019,64.66,65.97,63.285,63.48,248019,0.0,1.0
2025-08-20,62.33,64.42,62.08,64.16,137497,62.33,64.42,62.08,64.16,137497,0.0,1.0
2025-08-21,62.34,62.41,60.92,61.66,165784,62.34,62.41,60.92,61.66,165784,0.0,1.0
2025-08-22,67.18,67.55,62.115,62.99,306898,67.18,67.55,62.115,62.99,306898,0.0,1.0
2025-08-25,67.02,67.59,66.36,66.44,284320,67.02,67.59,66.36,66.44,284320,0.0,1.0
2025-08-26,67.4,67.98,66.0,66.38,411149,67.4,67.98,66.0,66.38,411149,0.0,1.0
2025-08-27,66.47,67.82,65.52,67.82,151162,66.47,67.82,65.52,67.82,151162,0.0,1.0
2025-08-28,65.01,66.59,64.335,66.59,149184,65.01,66.59,64.335,66.59,149184,0.0,1.0
2025-08-29,64.57,65.3,63.785,65.06,115111,64.57,65.3,63.785,65.06,115111,0.0,1.0
2025-09-02,64.19,64.465,63.47,63.47,131706,64.19,64.465,63.47,63.47,131706,0.0,1.0
2025-09-03,63.31,64.435,62.76,64.03,194283,63.31,64.435,62.76,64.03,194283,0.0,1.0
2025-09-04,66.44,66.65,63.31,63.7,226131,66.44,66.65,63.31,63.7,226131,0.0,1.0
2025-09-05,68.44,70.07,67.13,67.13,214960,68.44,70.07,67.13,67.13,214960,0.0,1.0
2025-09-08,68.01,68.52,66.42,68.52,186952,68.01,68.52,66.42,68.52,186952,0.0,1.0
2025-09-09,64.81,67.64,64.25,67.64,135848,64.81,67.64,64.25,67.64,135848,0.0,1.0
2025-09-10,65.2,66.205,64.765,65.0,132261,65.2,66.205,64.765,65.0,132261,0.0,1.0
2025-09-11,68.455,68.55,65.17,65.21,160708,68.455,68.55,65.17,65.21,160708,0.0,1.0
2025-09-12,68.32,68.785,66.96,67.76,200423,68.32,68.785,66.96,67.76,200423,0.0,1.0
2025-09-15,69.64,69.73,67.89,68.52,121556,69.64,69.73,67.89,68.52,121556,0.0,1.0
2025-09-16,69.24,70.51,69.05,69.64,300310,69.24,70.51,69.05,69.64,300310,0.0,1.0
2025-09-17,67.61,72.155,67.06,69.23,259147,67.61,72.155,67.06,69.23,259147,0.0,1.0
2025-09-18,68.13,70.08,66.38,68.03,311129,68.13,70.08,66.38,68.03,311129,0.0,1.0
2025-09-19,66.35,68.15,65.66,68.15,494842,66.35,68.15,65.66,68.15,494842,0.0,1.0
2025-09-22,65.445,65.98,64.04,65.93,316278,65.445,65.98,64.04,65.93,316278,0.0,1.0
2025-09-23,66.1,66.795,65.62,65.62,148605,66.1,66.795,65.62,65.62,148605,0.0,1.0
2025-09-24,65.77,66.4135,65.33,65.61,102647,65.77,66.4135,65.33,65.61,102647,0.0,1.0
2025-09-25,65.37,65.91,64.48,65.18,162549,65.37,65.91,64.48,65.18,162549,0.0,1.0
2025-09-26,69.4,69.94,67.86,69.74,218013,69.4,69.94,67.86,69.74,218013,0.0,1.0
2025-09-29,68.015,69.82,67.71,69.82,210744,68.015,69.82,67.71,69.82,210744,0.0,1.0
2025-09-30,66.76,68.1,65.28,67.58,204902,66.76,68.1,65.28,67.58,204902,0.0,1.0
2025-10-01,66.55,67.16,65.81,66.27,110938,66.55,67.16,65.81,66.27,110938,0.0,1.0
2025-10-02,67.91,68.4425,66.62,66.68,185172,67.91,68.4425,66.62,66.68,185172,0.0,1.0
2025-10-03,67.55,69.14,67.425,67.86,163942,67.55,69.14,67.425,67.86,163942,0.0,1.0
2025-10-06,66.32,67.805,66.23,67.55,139011,66.32,67.805,66.23,67.55,139011,0.0,1.0
2025-10-07,65.13,67.0,64.885,66.01,183225,65.13,67.0,64.885,66.01,183225,0.0,1.0
2025-10-08,67.67,68.55,65.27,65.6,149918,67.67,68.55,65.27,65.6,149918,0.0,1.0
2025-10-09,66.82,67.53,66.2101,67.53,213322,66.82,67.53,66.2101,67.53,213322,0.0,1.0
2025-10-10,64.39,67.43,64.255,66.98,124207,64.39,67.43,64.255,66.98,124207,0.0,1.0
2025-10-13,64.66,65.93,64.58,65.21,87639,64.66,65.93,64.58,65.21,87639,0.0,1.0
2025-10-14,66.61,66.71,63.77,63.77,107762,66.61,66.71,63.77,63.77,107762,0.0,1.0
2025-10-15,67.38,68.17,66.35,67.5,117210,67.38,68.17,66.35,67.5,117210,0.0,1.0
2025-10-16,65.38,67.95,65.115,67.95,103278,65.38,67.95,65.115,67.95,103278,0.0,1.0
2025-10-17,64.48,65.39,64.285,64.99,93499,64.48,65.39,64.285,64.99,93499,0.0,1.0
2025-10-20,65.22,66.17,64.95,64.95,76987,65.22,66.17,64.95,64.95,76987,0.0,1.0
2025-10-21,64.89,66.59,64.82,64.82,73772,64.89,66.59,64.82,64.82,73772,0.0,1.0
2025-10-22,64.71,65.615,64.02,65.04,92653,64.71,65.615,64.02,65.04,92653,0.0,1.0
2025-10-23,65.75,66.38,64.71,64.71,119701,65.75,66.38,64.71,64.71,119701,0.0,1.0
2025-10-24,64.46,66.98,64.4,66.84,67530,64.46,66.98,64.4,66.84,67530,0.0,1.0
2025-10-27,64.58,65.835,64.085,64.46,99421,64.58,65.835,64.085,64.46,99421,0.0,1.0
2025-10-28,65.41,65.7,63.6,63.96,118979,65.41,65.7,63.6,63.96,118979,0.0,1.0
2025-10-29,64.57,66.845,63.89,65.16,128436,64.57,66.845,63.89,65.16,128436,0.0,1.0
2025-10-30,63.76,64.87,63.48,64.11,166107,63.76,64.87,63.48,64.11,166107,0.0,1.0
2025-10-31,63.73,64.26,62.5443,63.47,140108,63.73,64.26,62.5443,63.47,140108,0.0,1.0
2025-11-03,62.77,63.37,61.64,63.37,223239,62.77,63.37,61.64,63.37,223239,0.0,1.0
2025-11-04,63.81,64.465,61.25,62.8,294004,63.81,64.465,61.25,62.8,294004,0.0,1.0
2025-11-05,54.78,63.27,54.11,63.27,521574,54.78,63.27,54.11,63.27,521574,0.0,1.0
2025-11-06,56.01,56.48,54.43,54.52,193911,56.01,56.48,54.43,54.52,193911,0.0,1.0
2025-11-07,55.61,57.45,55.27,56.07,191993,55.61,57.45,55.27,56.07,191993,0.0,1.0
2025-11-10,54.48,56.525,54.48,55.56,338830,54.48,56.525,54.48,55.56,338830,0.0,1.0
2025-11-11,54.06,55.36,53.355,54.95,171408,54.06,55.36,53.355,54.95,171408,0.0,1.0
2025-11-12,53.23,54.9801,53.07,54.46,278285,53.23,54.9801,53.07,54.46,278285,0.0,1.0
2025-11-13,51.68,53.56,51.24,53.02,170962,51.68,53.56,51.24,53.02,170962,0.0,1.0
2025-11-14,51.29,51.96,50.2,51.95,229234,51.29,51.96,50.2,51.95,229234,0.0,1.0
2025-11-17,49.33,50.95,49.14,50.86,125792,49.33,50.95,49.14,50.86,125792,0.0,1.0
2025-11-18,47.62,49.11,47.59,49.07,144804,47.62,49.11,47.59,49.07,144804,0.0,1.0
2025-11-19,48.21,48.57,47.15,47.75,158251,48.21,48.57,47.15,47.75,158251,0.0,1.0
2025-11-20,47.84,48.98,47.5,48.98,92619,47.84,48.98,47.5,48.98,92619,0.0,1.0
2025-11-21,51.1,51.75,47.85,48.53,251796,51.1,51.75,47.85,48.53,251796,0.0,1.0
2025-11-24,51.85,52.395,49.855,50.7,126974,51.85,52.395,49.855,50.7,126974,0.0,1.0
2025-11-25,54.58,55.055,50.92,50.92,447866,54.58,55.055,50.92,50.92,447866,0.0,1.0
2025-11-26,55.36,56.46,53.52,53.52,371063,55.36,56.46,53.52,53.52,371063,0.0,1.0